{"status":"ok","report":{"price_analysis":{"current":3.655,"change_1d":0.1,"change_7d":-0.9,"change_30d":-17.9,"high_30d":4.575,"low_30d":3.56,"position_in_range":9.0,"support":3.66,"resistance":4.47},"summary":"Brightspire Capital Inc(BRSP)은 Real Estate 섹터 US 시장 종목입니다, 시가총액 4.62억. 현재가 $3.65, 전일 대비 +1.0%, 30일 -17.9%. ROE -2.1%. 기술적 시그널: MACD 골든크로스, 역배열 하락 추세.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"ROE -2.1%로 적자 상태입니다. 시가총액 4.62억. 매출 3.30억, 영업이익 5774.30만.","grade":"D","comment":"펀더멘탈 데이터 부족","per":null,"pbr":0.5,"roe":-2.12,"eps":null,"revenue":330305000.0,"operating_income":57743000.0,"net_income":-26858000.0,"market_cap":462445220,"profit_margin":-8.13,"roa":-0.49,"operating_margin":17.48,"gross_margin":50.31,"debt_ratio":3.195071728197641,"total_assets":3747733000.0,"total_equity":862980000.0,"total_debt":2757283000.0,"dividend_yield":11.7,"eps_basis":null,"revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 39.6로 약세 구간입니다. MACD(-0.19)가 시그널선(-0.20)을 상회합니다(골든크로스). 현재가가 SMA20(4)과 SMA60(4) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 4~4 (현재 위치 25%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 40","rsi_14":39.5973154362416,"macd":-0.1858405732909545,"macd_signal":-0.19931527400823656,"sma_20":3.7952500000000007,"sma_60":4.401416666666666,"bb_upper":4.071609819800202,"bb_lower":3.518890180199799,"atr_14":0.11455714285714273},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"수급 데이터가 없습니다.","foreign_trend":"중립","institution_trend":"중립","comment":"데이터 부족"},"backtest":{"analysis":null,"best_strategy":null,"comment":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"grades":{"valuation":{"grade":"C","percentile":null,"summary":"적자 (순손실, PBR 0.50x) — PBR 기준 평가","metrics":[{"name":"PER","value":null,"unit":"x","sector_median":null,"industry_median":null,"percentile":null,"direction":"lower_better","note":"적자","note_detail":"순손실"}]},"growth":{"grade":"D","percentile":34,"summary":"매출 +1.7%","metrics":[{"name":"매출 성장률 (QoQ)","value":1.7,"unit":"%","percentile":53,"direction":"higher_better"},{"name":"영업이익 성장률","value":-73.1,"unit":"%","percentile":15,"direction":"higher_better"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE -2.1%","metrics":[{"name":"ROE","value":-2.12,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":17.48,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":-8.13,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":-0.49,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"D","percentile":46,"summary":"RSI 40","metrics":[{"name":"RSI (14)","value":39.6,"unit":"","percentile":40,"direction":null},{"name":"MACD","value":"매수","unit":"","percentile":70,"direction":"higher_better"},{"name":"30일 수익률","value":-17.9,"unit":"%","percentile":27,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"financial_health":{"grade":"D","percentile":33,"summary":"유동비율 1.0x, 순차입금비율 3.0x","metrics":[{"name":"유동비율","value":1.04,"unit":"x","percentile":58,"direction":"higher_better","rating":"fair","note":"≥ 1.5"},{"name":"순차입금비율","value":3.0,"unit":"x","percentile":10,"direction":"lower_better","rating":"poor","note":"≤ 0.6"},{"name":"이자보상배율","value":1.7,"unit":"x","percentile":32,"direction":"higher_better","rating":"poor","note":"≥ 4"},{"name":"FCF 커버리지","value":0.01,"unit":"x","percentile":32,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"적자 (순손실, PBR 0.50x) — PBR 기준 평가"},"growth":{"grade":"D","reason":"매출 +1.7%"},"profitability":{"grade":"C","reason":"ROE -2.1%"},"momentum":{"grade":"D","reason":"RSI 40"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":-0.49,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":-2.12,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":1.59,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":3.2,"unit":"","threshold":"≤ 0.5","pass":false,"source":"버핏, 그레이엄","label_kr":"D/E(유이자부채/자본총계)","definition":"유이자부채(단기+장기 차입금) ÷ 자본총계. 무이자부채는 제외한다.","comparable_across_markets":false},{"metric":"LT Debt/Equity","value":2.95,"unit":"","threshold":"≤ 0.5","pass":false,"source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"metric":"Gross Margin","value":50.31,"unit":"%","threshold":"≥ 40%","pass":true,"source":"버핏"},{"metric":"Oper Margin","value":17.48,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":-8.13,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":1,"total_count":8,"overall_comment":"8개 지표 중 1개 통과입니다(측정 가능 8개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["적자 상태 (ROE 음수)","D/E(유이자부채/자본총계) 3.2배로 재무 리스크"],"catalysts":["추가 분석 필요"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["적자 상태 (ROE 음수)","D/E(유이자부채/자본총계) 3.2배로 재무 리스크"],"catalysts":["추가 분석 필요"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":null,"current_pbr":0.5,"per_5y_high":132.18,"per_5y_low":6.81,"per_5y_avg":28.84,"per_percentile":null,"pbr_5y_high":1.32,"pbr_5y_low":0.86,"pbr_5y_avg":1.05,"pbr_percentile":0.0,"per_5y_median":8.39,"pbr_5y_median":0.97,"history":[{"quarter":"2024-Q2","per":null,"pbr":0.86},{"quarter":"2024-Q3","per":null,"pbr":0.88},{"quarter":"2024-Q4","per":null,"pbr":0.94},{"quarter":"2025-Q1","per":132.18,"pbr":0.97},{"quarter":"2025-Q2","per":6.81,"pbr":0.95},{"quarter":"2025-Q3","per":7.33,"pbr":1.07},{"quarter":"2025-Q4","per":8.14,"pbr":1.18},{"quarter":"2026-Q1","per":8.64,"pbr":1.24},{"quarter":"2026-Q2","per":9.91,"pbr":1.32},{"quarter":"현재","per":null,"pbr":0.5}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":4.5202,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":4.5676,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":4.7321,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":4.8002,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":4.4972,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":4.9861,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":5.2892,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":5.4403,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":5.45,"fair_value":null,"gap_pct":null,"ttm_eps":null}],"forward":{"per":null,"eps":null,"target_price":null,"source":null,"fair_value":null,"forward_at_avg":null},"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"peer_comparison":{"peers":[],"sector":"Real Estate","industry":"REIT - MORTGAGE"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2025-03","per":132.18,"eps":0.0363,"close":4.8,"source":"reported"},{"date":"2025-04","per":119.1,"eps":0.0363,"close":4.33,"source":"reported"},{"date":"2025-05","per":120.29,"eps":0.0363,"close":4.37,"source":"reported"},{"date":"2025-06","per":6.81,"eps":0.66,"close":4.5,"source":"reported"},{"date":"2025-07","per":7.0,"eps":0.66,"close":4.62,"source":"reported"},{"date":"2025-08","per":7.84,"eps":0.66,"close":5.17,"source":"reported"},{"date":"2025-09","per":7.33,"eps":0.68,"close":4.99,"source":"reported"},{"date":"2025-10","per":6.97,"eps":0.68,"close":4.74,"source":"reported"},{"date":"2025-11","per":7.58,"eps":0.68,"close":5.15,"source":"reported"},{"date":"2025-12","per":8.14,"eps":0.65,"close":5.29,"source":"reported"},{"date":"2026-01","per":8.69,"eps":0.65,"close":5.65,"source":"reported"},{"date":"2026-02","per":8.44,"eps":0.65,"close":5.49,"source":"reported"},{"date":"2026-03","per":8.64,"eps":0.63,"close":5.44,"source":"reported"},{"date":"2026-04","per":8.94,"eps":0.63,"close":5.63,"source":"reported"},{"date":"2026-05","per":8.9,"eps":0.63,"close":5.61,"source":"reported"},{"date":"2026-06","per":9.91,"eps":0.55,"close":5.45,"source":"reported"},{"date":"2026-07","per":9.11,"eps":0.55,"close":5.01,"source":"reported"},{"date":"2026-08","per":8.64,"eps":0.55,"close":4.75,"source":"reported"},{"date":"2026-09","per":6.96,"eps":0.55,"close":3.83,"source":"reported"},{"date":"2026-10","per":6.65,"eps":0.55,"close":3.65,"source":"reported"}],"trailing_per_history_meta":{"avg":25.41,"std":41.43,"upper_1sd":66.84,"lower_1sd":0.0,"current":6.65,"count":20},"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":11.7,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"C","safety":{"grade":"F","percentile":20,"summary":"부채 건전성 기준 평가","metrics":[{"name":"순부채/자기자본","value":3.0,"unit":"배","percentile":null,"direction":"lower_better"}]},"growth":null,"consistency":null,"yield":{"grade":"A","value_pct":11.7,"summary":"배당수익률 11.70%","metrics":[{"name":"배당수익률","value":11.7,"unit":"%","percentile":null,"direction":"higher_better"}]}}},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"key_metrics":[{"label":"PBR","value":"0.5배"},{"label":"ROE","value":"-2.1%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-22","age_days":2,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-22","age_days":2,"t_class":"T0","status":"available"}],"oldest":{"key":"price","label":"가격","age_days":2},"summary":"가격 2일 전 · 기술지표 2일 전"},"view_distribution":{"available":false,"reason":"no_persona_coverage"},"data_summary":{"axes_covered":3,"axes_total":4,"sources":["구조","가격 위치","모멘텀·자금"],"sections_available":6,"sections_total":8},"consensus":{"available":false,"analyst_count":null},"gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","disclaimer":"정보 제공이며 투자 권유가 아닙니다."}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T22:09:07.510718+00:00","sections":{"prices":{"status":"available","as_of":"2026-10-22"},"technical":{"status":"available","as_of":"2026-10-22"},"fundamental":{"status":"available"},"supply_demand":{"status":"unavailable_market","reason":"kr_only"},"portfolio":{"status":"available"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"chart_data":{"status":"available","as_of":"2026-10-22"},"price_history":{"status":"available","as_of":"2026-10-22"}}},"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":0.83,"roe":-0.021244988296368398,"dividend_yield":11.7,"eps":0.1,"revenue":83548000.0,"operating_income":24573000.0,"net_income":-18334000.0,"market_cap":764732000.0,"profit_margin":-0.21944271556470532,"operating_margin":0.29411835112749557,"roa":-0.004892024058277364,"gross_margin":0.5031239526978504,"total_equity":862980000.0,"total_assets":3747733000.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":null,"pbr":0.833,"roe":0.00527824925538011,"dividend_yield":10.9,"eps":0.14,"revenue":82169000.0,"operating_income":6173000.0,"net_income":4845000.0,"market_cap":758218000.0,"profit_margin":0.058963842811766,"operating_margin":0.075125655660894,"roa":0.0013281803408475353,"gross_margin":0.34924363202667674,"total_equity":917918000.0,"total_assets":3647848000.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":-0.015294661733615222,"dividend_yield":null,"eps":0.15,"revenue":83163000.0,"operating_income":22948000.0,"net_income":-14353000.0,"market_cap":null,"profit_margin":-0.17258877144884144,"operating_margin":0.27594002140374924,"roa":-0.004026278952993551,"gross_margin":0.5014609862559071,"total_equity":938432000.0,"total_assets":3564830000.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":0.0010077702775362475,"dividend_yield":null,"eps":0.16,"revenue":81425000.0,"operating_income":4049000.0,"net_income":984000.0,"market_cap":null,"profit_margin":0.012084740558796438,"operating_margin":0.0497267424009825,"roa":0.0002977797253163607,"gross_margin":0.37317777095486643,"total_equity":976413000.0,"total_assets":3304456000.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":-0.023249241970925878,"dividend_yield":null,"eps":0.18,"revenue":84331000.0,"operating_income":13387000.0,"net_income":-23118000.0,"market_cap":null,"profit_margin":-0.274134066950469,"operating_margin":0.15874352254805468,"roa":-0.00678050412951414,"gross_margin":0.4238773404797761,"total_equity":994355000.0,"total_assets":3409481000.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":0.019560702041889068,"dividend_yield":null,"eps":0.16,"revenue":77562000.0,"operating_income":4231000.0,"net_income":20243840.0,"market_cap":null,"profit_margin":0.2610020370800134,"operating_margin":0.05454990846032851,"roa":0.005701441396836019,"gross_margin":0.5847064284056626,"total_equity":1034924000.0,"total_assets":3550653000.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":-0.018833868527348318,"dividend_yield":null,"eps":0.18,"revenue":83469000.0,"operating_income":43291000.0,"net_income":-19742000.0,"market_cap":null,"profit_margin":-0.23651894715403324,"operating_margin":0.518647641639411,"roa":-0.0053020321323235965,"gross_margin":0.6478692688303442,"total_equity":1048218000.0,"total_assets":3723478000.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":0.011704515465794475,"dividend_yield":null,"eps":0.14,"revenue":85638000.0,"operating_income":16087000.0,"net_income":12729000.0,"market_cap":null,"profit_margin":0.14863728718559518,"operating_margin":0.1878488521450758,"roa":0.0033162039117606832,"gross_margin":0.4477568369181905,"total_equity":1087529000.0,"total_assets":3838425000.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":-0.06176058626140946,"dividend_yield":null,"eps":-0.44368484645601336,"revenue":88496000.0,"operating_income":-18913000.0,"net_income":-67860000.0,"market_cap":null,"profit_margin":-0.7668143192912674,"operating_margin":-0.21371587416380403,"roa":-0.017962982913989713,"gross_margin":0.48055279334659196,"total_equity":1098759000.0,"total_assets":3777769000.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":-0.0480342733031796,"dividend_yield":null,"eps":-0.47675538220231367,"revenue":92668000.0,"operating_income":-52881000.0,"net_income":-57103000.0,"market_cap":null,"profit_margin":-0.6162105581214659,"operating_margin":-0.5706500625890275,"roa":-0.014469107923738884,"gross_margin":0.473626278758579,"total_equity":1188797000.0,"total_assets":3946546000.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":-0.012779732803062627,"dividend_yield":null,"eps":-0.13628977214980945,"revenue":102759000.0,"operating_income":50433000.0,"net_income":-16324000.0,"market_cap":null,"profit_margin":-0.15885713173541977,"operating_margin":0.4907891279595948,"roa":-0.0038882830814905432,"gross_margin":0.6121799550404344,"total_equity":1277335000.0,"total_assets":4198254000.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":0.009427185662824975,"dividend_yield":null,"eps":0.10343628933864182,"revenue":99877000.0,"operating_income":17059000.0,"net_income":12389000.0,"market_cap":null,"profit_margin":0.12404257236400773,"operating_margin":0.17080008410344724,"roa":0.0028462950148368496,"gross_margin":0.48898144718003145,"total_equity":1314178000.0,"total_assets":4352676000.0}],"current_price":3.655,"change_pct":0.14,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2018-02-01","close":9.0332},{"date":"2018-02-02","close":8.6347},{"date":"2018-02-05","close":8.1698},{"date":"2018-02-06","close":8.369},{"date":"2018-02-07","close":8.4133},{"date":"2018-02-08","close":8.3292},{"date":"2018-02-09","close":8.369},{"date":"2018-02-12","close":8.3026},{"date":"2018-02-13","close":8.4133},{"date":"2018-02-14","close":8.4753},{"date":"2018-02-15","close":8.4133},{"date":"2018-02-16","close":8.5019},{"date":"2018-02-20","close":8.6126},{"date":"2018-02-21","close":8.7897},{"date":"2018-02-22","close":8.8915},{"date":"2018-02-23","close":9.1041},{"date":"2018-02-26","close":9.0332},{"date":"2018-02-27","close":9.1262},{"date":"2018-02-28","close":9.2458},{"date":"2018-03-01","close":9.0775},{"date":"2018-03-02","close":9.2591},{"date":"2018-03-05","close":9.0509},{"date":"2018-03-06","close":9.0952},{"date":"2018-03-07","close":9.2892},{"date":"2018-03-08","close":9.3294},{"date":"2018-03-09","close":9.3873},{"date":"2018-03-12","close":9.1465},{"date":"2018-03-13","close":9.1554},{"date":"2018-03-14","close":8.9637},{"date":"2018-03-15","close":8.647},{"date":"2018-03-16","close":8.3884},{"date":"2018-03-19","close":8.482},{"date":"2018-03-20","close":8.3572},{"date":"2018-03-21","close":8.433},{"date":"2018-03-22","close":8.3706},{"date":"2018-03-23","close":8.2501},{"date":"2018-03-26","close":8.4731},{"date":"2018-03-27","close":8.4508},{"date":"2018-03-28","close":8.6193},{"date":"2018-03-29","close":8.516},{"date":"2018-04-02","close":8.5025},{"date":"2018-04-03","close":8.6957},{"date":"2018-04-04","close":8.7542},{"date":"2018-04-05","close":8.8755},{"date":"2018-04-06","close":8.853},{"date":"2018-04-09","close":8.853},{"date":"2018-04-10","close":8.853},{"date":"2018-04-11","close":8.7137},{"date":"2018-04-12","close":8.6598},{"date":"2018-04-13","close":8.5609},{"date":"2018-04-16","close":8.7092},{"date":"2018-04-17","close":8.7272},{"date":"2018-04-18","close":8.7901},{"date":"2018-04-19","close":8.6913},{"date":"2018-04-20","close":8.516},{"date":"2018-04-23","close":8.6283},{"date":"2018-04-24","close":8.5519},{"date":"2018-04-25","close":8.5789},{"date":"2018-04-26","close":8.5609},{"date":"2018-04-27","close":8.7715},{"date":"2018-04-30","close":8.6221},{"date":"2018-05-01","close":8.8621},{"date":"2018-05-02","close":8.7489},{"date":"2018-05-03","close":8.6719},{"date":"2018-05-04","close":8.6311},{"date":"2018-05-07","close":8.6583},{"date":"2018-05-08","close":8.5089},{"date":"2018-05-09","close":8.776},{"date":"2018-05-10","close":8.8621},{"date":"2018-05-11","close":8.7217},{"date":"2018-05-14","close":8.7851},{"date":"2018-05-15","close":8.7534},{"date":"2018-05-16","close":8.767},{"date":"2018-05-17","close":8.6492},{"date":"2018-05-18","close":8.7579},{"date":"2018-05-21","close":8.7172},{"date":"2018-05-22","close":8.6673},{"date":"2018-05-23","close":8.6221},{"date":"2018-05-24","close":8.6311},{"date":"2018-05-25","close":8.6538},{"date":"2018-05-29","close":8.6628},{"date":"2018-05-30","close":8.7107},{"date":"2018-05-31","close":8.6742},{"date":"2018-06-01","close":8.7062},{"date":"2018-06-04","close":8.7335},{"date":"2018-06-05","close":8.6742},{"date":"2018-06-06","close":8.6149},{"date":"2018-06-07","close":8.6149},{"date":"2018-06-08","close":8.5693},{"date":"2018-06-11","close":8.7792},{"date":"2018-06-12","close":8.6605},{"date":"2018-06-13","close":8.6651},{"date":"2018-06-14","close":8.7609},{"date":"2018-06-15","close":8.8157},{"date":"2018-06-18","close":8.9708},{"date":"2018-06-19","close":9.1168},{"date":"2018-06-20","close":9.1305},{"date":"2018-06-21","close":9.0119},{"date":"2018-06-22","close":9.021},{"date":"2018-06-25","close":9.3495},{"date":"2018-06-26","close":9.3769},{"date":"2018-06-27","close":9.3359},{"date":"2018-06-28","close":9.2876},{"date":"2018-06-29","close":9.5266},{"date":"2018-07-02","close":9.6139},{"date":"2018-07-03","close":9.6047},{"date":"2018-07-05","close":9.7472},{"date":"2018-07-06","close":9.8574},{"date":"2018-07-09","close":9.8207},{"date":"2018-07-10","close":9.7196},{"date":"2018-07-11","close":9.6782},{"date":"2018-07-12","close":9.8483},{"date":"2018-07-13","close":9.8804},{"date":"2018-07-16","close":9.7793},{"date":"2018-07-17","close":9.7609},{"date":"2018-07-18","close":9.6966},{"date":"2018-07-19","close":9.6047},{"date":"2018-07-20","close":9.5312},{"date":"2018-07-23","close":9.4622},{"date":"2018-07-24","close":9.4852},{"date":"2018-07-25","close":9.6828},{"date":"2018-07-26","close":9.715},{"date":"2018-07-27","close":9.6277},{"date":"2018-07-30","close":9.6901},{"date":"2018-07-31","close":9.8382},{"date":"2018-08-01","close":9.8012},{"date":"2018-08-02","close":9.7688},{"date":"2018-08-03","close":9.7179},{"date":"2018-08-06","close":9.7549},{"date":"2018-08-07","close":9.4125},{"date":"2018-08-08","close":9.3893},{"date":"2018-08-09","close":9.431},{"date":"2018-08-10","close":9.2783},{"date":"2018-08-13","close":9.2505},{"date":"2018-08-14","close":9.232},{"date":"2018-08-15","close":9.1719},{"date":"2018-08-16","close":9.1996},{"date":"2018-08-17","close":9.2968},{"date":"2018-08-20","close":9.2829},{"date":"2018-08-21","close":9.2968},{"date":"2018-08-22","close":9.2875},{"date":"2018-08-23","close":9.2922},{"date":"2018-08-24","close":9.3662},{"date":"2018-08-27","close":9.2922},{"date":"2018-08-28","close":9.2737},{"date":"2018-08-29","close":9.3384},{"date":"2018-08-30","close":9.3594},{"date":"2018-08-31","close":9.3594},{"date":"2018-09-04","close":9.3361},{"date":"2018-09-05","close":9.5226},{"date":"2018-09-06","close":9.5971},{"date":"2018-09-07","close":9.4759},{"date":"2018-09-10","close":9.7882},{"date":"2018-09-11","close":9.8954},{"date":"2018-09-12","close":9.9001},{"date":"2018-09-13","close":10.012},{"date":"2018-09-14","close":10.1005},{"date":"2018-09-17","close":10.4035},{"date":"2018-09-18","close":10.4921},{"date":"2018-09-19","close":10.6086},{"date":"2018-09-20","close":10.6645},{"date":"2018-09-21","close":10.7205},{"date":"2018-09-24","close":10.6366},{"date":"2018-09-25","close":10.4594},{"date":"2018-09-26","close":10.2217},{"date":"2018-09-27","close":10.2334},{"date":"2018-09-28","close":10.3179},{"date":"2018-10-01","close":10.1912},{"date":"2018-10-02","close":9.9988},{"date":"2018-10-03","close":10.0598},{"date":"2018-10-04","close":9.8534},{"date":"2018-10-05","close":9.7783},{"date":"2018-10-08","close":9.9003},{"date":"2018-10-09","close":9.9238},{"date":"2018-10-10","close":9.7595},{"date":"2018-10-11","close":9.6376},{"date":"2018-10-12","close":9.6188},{"date":"2018-10-15","close":9.6751},{"date":"2018-10-16","close":9.8722},{"date":"2018-10-17","close":9.8205},{"date":"2018-10-18","close":9.7455},{"date":"2018-10-19","close":9.8205},{"date":"2018-10-22","close":9.8159},{"date":"2018-10-23","close":9.905},{"date":"2018-10-24","close":9.8956},{"date":"2018-10-25","close":10.1021},{"date":"2018-10-26","close":9.9472},{"date":"2018-10-29","close":9.9942},{"date":"2018-10-30","close":10.2422},{"date":"2018-10-31","close":10.0816},{"date":"2018-11-01","close":10.0296},{"date":"2018-11-02","close":10.006},{"date":"2018-11-05","close":10.0012},{"date":"2018-11-06","close":9.4343},{"date":"2018-11-07","close":9.4107},{"date":"2018-11-08","close":9.3115},{"date":"2018-11-09","close":9.3493},{"date":"2018-11-12","close":9.2454},{"date":"2018-11-13","close":9.2217},{"date":"2018-11-14","close":8.9147},{"date":"2018-11-15","close":8.8202},{"date":"2018-11-16","close":8.7021},{"date":"2018-11-19","close":8.5698},{"date":"2018-11-20","close":8.5273},{"date":"2018-11-21","close":8.4186},{"date":"2018-11-23","close":8.3855},{"date":"2018-11-26","close":8.1493},{"date":"2018-11-27","close":8.0974},{"date":"2018-11-28","close":8.173},{"date":"2018-11-29","close":8.1753},{"date":"2018-11-30","close":8.0848},{"date":"2018-12-03","close":8.1753},{"date":"2018-12-04","close":8.0753},{"date":"2018-12-06","close":8.1944},{"date":"2018-12-07","close":8.1372},{"date":"2018-12-10","close":8.2182},{"date":"2018-12-11","close":8.142},{"date":"2018-12-12","close":8.2039},{"date":"2018-12-13","close":8.1277},{"date":"2018-12-14","close":8.0991},{"date":"2018-12-17","close":8.061},{"date":"2018-12-18","close":8.142},{"date":"2018-12-19","close":8.061},{"date":"2018-12-20","close":7.799},{"date":"2018-12-21","close":7.6417},{"date":"2018-12-24","close":7.4321},{"date":"2018-12-26","close":7.7513},{"date":"2018-12-27","close":7.8276},{"date":"2018-12-28","close":7.8251},{"date":"2018-12-31","close":7.5896},{"date":"2019-01-02","close":7.5944},{"date":"2019-01-03","close":7.556},{"date":"2019-01-04","close":7.7915},{"date":"2019-01-07","close":7.8636},{"date":"2019-01-08","close":8.0991},{"date":"2019-01-09","close":8.1039},{"date":"2019-01-10","close":8.1616},{"date":"2019-01-11","close":8.1664},{"date":"2019-01-14","close":7.9645},{"date":"2019-01-15","close":7.979},{"date":"2019-01-16","close":7.9405},{"date":"2019-01-17","close":7.9693},{"date":"2019-01-18","close":7.8876},{"date":"2019-01-22","close":7.6329},{"date":"2019-01-23","close":7.5319},{"date":"2019-01-24","close":7.5079},{"date":"2019-01-25","close":7.5752},{"date":"2019-01-28","close":7.7242},{"date":"2019-01-29","close":7.878},{"date":"2019-01-30","close":7.9871},{"date":"2019-01-31","close":8.1035},{"date":"2019-02-01","close":8.2102},{"date":"2019-02-04","close":8.2539},{"date":"2019-02-05","close":8.3896},{"date":"2019-02-06","close":8.3363},{"date":"2019-02-07","close":8.1957},{"date":"2019-02-08","close":7.9677},{"date":"2019-02-11","close":8.1423},{"date":"2019-02-12","close":8.1617},{"date":"2019-02-13","close":8.3993},{"date":"2019-02-14","close":8.2684},{"date":"2019-02-15","close":8.4672},{"date":"2019-02-19","close":8.3896},{"date":"2019-02-20","close":8.4866},{"date":"2019-02-21","close":8.5497},{"date":"2019-02-22","close":8.6564},{"date":"2019-02-25","close":8.5885},{"date":"2019-02-26","close":8.5836},{"date":"2019-02-27","close":8.6203},{"date":"2019-02-28","close":8.5225},{"date":"2019-03-01","close":8.0629},{"date":"2019-03-04","close":7.8966},{"date":"2019-03-05","close":7.926},{"date":"2019-03-06","close":7.6668},{"date":"2019-03-07","close":7.6473},{"date":"2019-03-08","close":7.6522},{"date":"2019-03-11","close":7.8331},{"date":"2019-03-12","close":7.8526},{"date":"2019-03-13","close":7.6766},{"date":"2019-03-14","close":7.5837},{"date":"2019-03-15","close":7.5837},{"date":"2019-03-18","close":7.6864},{"date":"2019-03-19","close":7.75},{"date":"2019-03-20","close":7.7255},{"date":"2019-03-21","close":7.7353},{"date":"2019-03-22","close":7.6179},{"date":"2019-03-25","close":7.6522},{"date":"2019-03-26","close":7.7206},{"date":"2019-03-27","close":7.7157},{"date":"2019-03-28","close":7.8514},{"date":"2019-03-29","close":7.7281},{"date":"2019-04-01","close":7.8712},{"date":"2019-04-02","close":7.8317},{"date":"2019-04-03","close":7.7922},{"date":"2019-04-04","close":7.8564},{"date":"2019-04-05","close":7.9501},{"date":"2019-04-08","close":7.9403},{"date":"2019-04-09","close":7.7873},{"date":"2019-04-10","close":7.812},{"date":"2019-04-11","close":7.7478},{"date":"2019-04-12","close":7.7823},{"date":"2019-04-15","close":7.6787},{"date":"2019-04-16","close":7.6294},{"date":"2019-04-17","close":7.5159},{"date":"2019-04-18","close":7.5603},{"date":"2019-04-22","close":7.58},{"date":"2019-04-23","close":7.6392},{"date":"2019-04-24","close":7.6639},{"date":"2019-04-25","close":7.6639},{"date":"2019-04-26","close":7.7231},{"date":"2019-04-29","close":7.7904},{"date":"2019-04-30","close":7.7406},{"date":"2019-05-01","close":7.7455},{"date":"2019-05-02","close":7.8053},{"date":"2019-05-03","close":7.9298},{"date":"2019-05-06","close":7.895},{"date":"2019-05-07","close":7.8103},{"date":"2019-05-08","close":7.8103},{"date":"2019-05-09","close":7.6808},{"date":"2019-05-10","close":7.9697},{"date":"2019-05-13","close":7.8203},{"date":"2019-05-14","close":7.9498},{"date":"2019-05-15","close":7.9398},{"date":"2019-05-16","close":7.9547},{"date":"2019-05-17","close":7.885},{"date":"2019-05-20","close":7.8651},{"date":"2019-05-21","close":7.9199},{"date":"2019-05-22","close":7.8402},{"date":"2019-05-23","close":7.7954},{"date":"2019-05-24","close":7.9},{"date":"2019-05-28","close":7.7854},{"date":"2019-05-29","close":7.7605},{"date":"2019-05-30","close":7.7278},{"date":"2019-05-31","close":7.6474},{"date":"2019-06-03","close":7.7379},{"date":"2019-06-04","close":7.8485},{"date":"2019-06-05","close":7.8284},{"date":"2019-06-06","close":7.944},{"date":"2019-06-07","close":7.8786},{"date":"2019-06-10","close":7.9138},{"date":"2019-06-11","close":7.8233},{"date":"2019-06-12","close":7.7479},{"date":"2019-06-13","close":7.7982},{"date":"2019-06-14","close":7.7077},{"date":"2019-06-17","close":7.7228},{"date":"2019-06-18","close":7.7731},{"date":"2019-06-19","close":7.7479},{"date":"2019-06-20","close":7.7831},{"date":"2019-06-21","close":7.7731},{"date":"2019-06-24","close":7.7982},{"date":"2019-06-25","close":7.8032},{"date":"2019-06-26","close":7.6775},{"date":"2019-06-27","close":7.7714},{"date":"2019-06-28","close":7.8679},{"date":"2019-07-01","close":7.8882},{"date":"2019-07-02","close":7.8983},{"date":"2019-07-03","close":7.944},{"date":"2019-07-05","close":7.9085},{"date":"2019-07-08","close":7.9542},{"date":"2019-07-09","close":7.9288},{"date":"2019-07-10","close":7.944},{"date":"2019-07-11","close":7.9237},{"date":"2019-07-12","close":8.0049},{"date":"2019-07-15","close":8.0658},{"date":"2019-07-16","close":8.0963},{"date":"2019-07-17","close":8.0557},{"date":"2019-07-18","close":8.0252},{"date":"2019-07-19","close":7.9897},{"date":"2019-07-22","close":8.0151},{"date":"2019-07-23","close":8.1065},{"date":"2019-07-24","close":8.0963},{"date":"2019-07-25","close":8.0709},{"date":"2019-07-26","close":8.1521},{"date":"2019-07-29","close":8.2435},{"date":"2019-07-30","close":8.3127},{"date":"2019-07-31","close":8.2973},{"date":"2019-08-01","close":8.2},{"date":"2019-08-02","close":8.2153},{"date":"2019-08-05","close":7.9951},{"date":"2019-08-06","close":8.0156},{"date":"2019-08-07","close":8.1436},{"date":"2019-08-08","close":8.2205},{"date":"2019-08-09","close":7.7493},{"date":"2019-08-12","close":7.1961},{"date":"2019-08-13","close":7.1756},{"date":"2019-08-14","close":6.8888},{"date":"2019-08-15","close":6.5969},{"date":"2019-08-16","close":6.6839},{"date":"2019-08-19","close":6.6583},{"date":"2019-08-20","close":6.7044},{"date":"2019-08-21","close":6.5661},{"date":"2019-08-22","close":6.6122},{"date":"2019-08-23","close":6.433},{"date":"2019-08-26","close":6.5661},{"date":"2019-08-27","close":6.433},{"date":"2019-08-28","close":6.4791},{"date":"2019-08-29","close":6.5075},{"date":"2019-08-30","close":6.492},{"date":"2019-09-03","close":6.5904},{"date":"2019-09-04","close":6.6319},{"date":"2019-09-05","close":6.7252},{"date":"2019-09-06","close":6.865},{"date":"2019-09-09","close":6.9687},{"date":"2019-09-10","close":7.0101},{"date":"2019-09-11","close":7.093},{"date":"2019-09-12","close":7.15},{"date":"2019-09-13","close":7.2847},{"date":"2019-09-16","close":7.4194},{"date":"2019-09-17","close":7.4661},{"date":"2019-09-18","close":7.4661},{"date":"2019-09-19","close":7.4816},{"date":"2019-09-20","close":7.4194},{"date":"2019-09-23","close":7.4143},{"date":"2019-09-24","close":7.4039},{"date":"2019-09-25","close":7.5127},{"date":"2019-09-26","close":7.5645},{"date":"2019-09-27","close":7.5671},{"date":"2019-09-30","close":7.5671},{"date":"2019-10-01","close":7.4311},{"date":"2019-10-02","close":7.2688},{"date":"2019-10-03","close":7.2688},{"date":"2019-10-04","close":7.3369},{"date":"2019-10-07","close":7.2531},{"date":"2019-10-08","close":7.1903},{"date":"2019-10-09","close":7.2322},{"date":"2019-10-10","close":7.2688},{"date":"2019-10-11","close":7.3369},{"date":"2019-10-14","close":7.1328},{"date":"2019-10-15","close":7.3055},{"date":"2019-10-16","close":7.2741},{"date":"2019-10-17","close":7.384},{"date":"2019-10-18","close":7.384},{"date":"2019-10-21","close":7.4782},{"date":"2019-10-22","close":7.5305},{"date":"2019-10-23","close":7.6142},{"date":"2019-10-24","close":7.5881},{"date":"2019-10-25","close":7.5567},{"date":"2019-10-28","close":7.6509},{"date":"2019-10-29","close":7.6718},{"date":"2019-10-30","close":7.611},{"date":"2019-10-31","close":7.574},{"date":"2019-11-01","close":7.6427},{"date":"2019-11-04","close":7.5899},{"date":"2019-11-05","close":7.5053},{"date":"2019-11-06","close":7.537},{"date":"2019-11-07","close":7.5317},{"date":"2019-11-08","close":6.2104},{"date":"2019-11-11","close":5.9672},{"date":"2019-11-12","close":6.3425},{"date":"2019-11-13","close":6.2209},{"date":"2019-11-14","close":6.5064},{"date":"2019-11-15","close":6.7019},{"date":"2019-11-18","close":6.871},{"date":"2019-11-19","close":6.9662},{"date":"2019-11-20","close":6.8975},{"date":"2019-11-21","close":6.8393},{"date":"2019-11-22","close":6.7706},{"date":"2019-11-25","close":7.0402},{"date":"2019-11-26","close":6.9556},{"date":"2019-11-27","close":6.9876},{"date":"2019-11-29","close":7.0568},{"date":"2019-12-02","close":6.9982},{"date":"2019-12-03","close":6.9822},{"date":"2019-12-04","close":7.2006},{"date":"2019-12-05","close":7.1686},{"date":"2019-12-06","close":7.3551},{"date":"2019-12-09","close":7.3551},{"date":"2019-12-10","close":7.3444},{"date":"2019-12-11","close":7.2219},{"date":"2019-12-12","close":7.1953},{"date":"2019-12-13","close":7.2166},{"date":"2019-12-16","close":7.2272},{"date":"2019-12-17","close":7.3817},{"date":"2019-12-18","close":7.2858},{"date":"2019-12-19","close":7.403},{"date":"2019-12-20","close":7.2379},{"date":"2019-12-23","close":7.1527},{"date":"2019-12-24","close":7.1154},{"date":"2019-12-26","close":7.0515},{"date":"2019-12-27","close":7.0462},{"date":"2019-12-30","close":6.9657},{"date":"2019-12-31","close":7.0623},{"date":"2020-01-02","close":6.9818},{"date":"2020-01-03","close":7.0998},{"date":"2020-01-06","close":7.2071},{"date":"2020-01-07","close":7.2554},{"date":"2020-01-08","close":7.2769},{"date":"2020-01-09","close":7.2501},{"date":"2020-01-10","close":7.2876},{"date":"2020-01-13","close":7.3252},{"date":"2020-01-14","close":7.3681},{"date":"2020-01-15","close":7.4433},{"date":"2020-01-16","close":7.3896},{"date":"2020-01-17","close":7.191},{"date":"2020-01-21","close":7.1159},{"date":"2020-01-22","close":7.0247},{"date":"2020-01-23","close":7.0569},{"date":"2020-01-24","close":6.9013},{"date":"2020-01-27","close":6.7778},{"date":"2020-01-28","close":6.7242},{"date":"2020-01-29","close":6.7188},{"date":"2020-01-30","close":6.708},{"date":"2020-01-31","close":6.735},{"date":"2020-02-03","close":6.7621},{"date":"2020-02-04","close":6.9081},{"date":"2020-02-05","close":6.9244},{"date":"2020-02-06","close":6.9622},{"date":"2020-02-07","close":7.0326},{"date":"2020-02-10","close":7.0867},{"date":"2020-02-11","close":7.1408},{"date":"2020-02-12","close":7.2273},{"date":"2020-02-13","close":7.1786},{"date":"2020-02-14","close":7.1516},{"date":"2020-02-18","close":7.2273},{"date":"2020-02-19","close":7.2165},{"date":"2020-02-20","close":7.3463},{"date":"2020-02-21","close":7.5302},{"date":"2020-02-24","close":7.4599},{"date":"2020-02-25","close":7.0596},{"date":"2020-02-26","close":6.9081},{"date":"2020-02-27","close":6.6083},{"date":"2020-02-28","close":6.9409},{"date":"2020-03-02","close":7.1426},{"date":"2020-03-03","close":6.9299},{"date":"2020-03-04","close":7.0172},{"date":"2020-03-05","close":6.7009},{"date":"2020-03-06","close":6.521},{"date":"2020-03-09","close":5.5178},{"date":"2020-03-10","close":5.5287},{"date":"2020-03-11","close":4.9835},{"date":"2020-03-12","close":3.9911},{"date":"2020-03-13","close":3.8603},{"date":"2020-03-16","close":2.8243},{"date":"2020-03-17","close":2.399},{"date":"2020-03-18","close":1.7611},{"date":"2020-03-19","close":1.5921},{"date":"2020-03-20","close":1.5321},{"date":"2020-03-23","close":1.7011},{"date":"2020-03-24","close":1.6957},{"date":"2020-03-25","close":1.9083},{"date":"2020-03-26","close":2.9824},{"date":"2020-03-27","close":2.8625},{"date":"2020-03-30","close":2.3734},{"date":"2020-03-31","close":2.1899},{"date":"2020-04-01","close":1.812},{"date":"2020-04-02","close":1.9898},{"date":"2020-04-03","close":1.6619},{"date":"2020-04-06","close":1.912},{"date":"2020-04-07","close":1.762},{"date":"2020-04-08","close":2.151},{"date":"2020-04-09","close":2.8125},{"date":"2020-04-13","close":2.529},{"date":"2020-04-14","close":2.4401},{"date":"2020-04-15","close":2.1399},{"date":"2020-04-16","close":1.9287},{"date":"2020-04-17","close":2.2678},{"date":"2020-04-20","close":2.1232},{"date":"2020-04-21","close":2.051},{"date":"2020-04-22","close":2.1733},{"date":"2020-04-23","close":2.2566},{"date":"2020-04-24","close":2.29},{"date":"2020-04-27","close":2.529},{"date":"2020-04-28","close":2.8125},{"date":"2020-04-29","close":3.0681},{"date":"2020-04-30","close":2.6735},{"date":"2020-05-01","close":2.6513},{"date":"2020-05-04","close":2.34},{"date":"2020-05-05","close":2.4734},{"date":"2020-05-06","close":2.3845},{"date":"2020-05-07","close":2.4901},{"date":"2020-05-08","close":2.907},{"date":"2020-05-11","close":2.6013},{"date":"2020-05-12","close":2.3567},{"date":"2020-05-13","close":2.151},{"date":"2020-05-14","close":2.1844},{"date":"2020-05-15","close":2.1177},{"date":"2020-05-18","close":2.3456},{"date":"2020-05-19","close":2.5068},{"date":"2020-05-20","close":2.6402},{"date":"2020-05-21","close":2.5123},{"date":"2020-05-22","close":2.5568},{"date":"2020-05-26","close":2.7847},{"date":"2020-05-27","close":2.9514},{"date":"2020-05-28","close":2.8625},{"date":"2020-05-29","close":2.7513},{"date":"2020-06-01","close":2.8736},{"date":"2020-06-02","close":3.0515},{"date":"2020-06-03","close":3.4405},{"date":"2020-06-04","close":3.6351},{"date":"2020-06-05","close":3.8463},{"date":"2020-06-08","close":4.4355},{"date":"2020-06-09","close":4.2076},{"date":"2020-06-10","close":3.8018},{"date":"2020-06-11","close":3.3294},{"date":"2020-06-12","close":3.7963},{"date":"2020-06-15","close":3.6795},{"date":"2020-06-16","close":3.6851},{"date":"2020-06-17","close":3.5684},{"date":"2020-06-18","close":3.5017},{"date":"2020-06-19","close":3.8852},{"date":"2020-06-22","close":3.6962},{"date":"2020-06-23","close":3.9519},{"date":"2020-06-24","close":3.6462},{"date":"2020-06-25","close":3.8352},{"date":"2020-06-26","close":3.6907},{"date":"2020-06-29","close":3.8296},{"date":"2020-06-30","close":3.9019},{"date":"2020-07-01","close":3.7407},{"date":"2020-07-02","close":3.624},{"date":"2020-07-06","close":3.6851},{"date":"2020-07-07","close":3.4517},{"date":"2020-07-08","close":3.5628},{"date":"2020-07-09","close":3.3738},{"date":"2020-07-10","close":3.435},{"date":"2020-07-13","close":3.4183},{"date":"2020-07-14","close":3.624},{"date":"2020-07-15","close":3.8241},{"date":"2020-07-16","close":3.6684},{"date":"2020-07-17","close":3.6573},{"date":"2020-07-20","close":3.6184},{"date":"2020-07-21","close":3.6851},{"date":"2020-07-22","close":3.7462},{"date":"2020-07-23","close":3.6962},{"date":"2020-07-24","close":3.6128},{"date":"2020-07-27","close":3.5628},{"date":"2020-07-28","close":3.7129},{"date":"2020-07-29","close":3.7351},{"date":"2020-07-30","close":3.6684},{"date":"2020-07-31","close":3.5017},{"date":"2020-08-03","close":3.4239},{"date":"2020-08-04","close":3.5017},{"date":"2020-08-05","close":3.674},{"date":"2020-08-06","close":3.6629},{"date":"2020-08-07","close":3.6073},{"date":"2020-08-10","close":3.7185},{"date":"2020-08-11","close":3.6907},{"date":"2020-08-12","close":3.624},{"date":"2020-08-13","close":3.4517},{"date":"2020-08-14","close":3.5128},{"date":"2020-08-17","close":3.5072},{"date":"2020-08-18","close":3.385},{"date":"2020-08-19","close":3.3294},{"date":"2020-08-20","close":3.3405},{"date":"2020-08-21","close":3.3961},{"date":"2020-08-24","close":3.4795},{"date":"2020-08-25","close":3.4572},{"date":"2020-08-26","close":3.3294},{"date":"2020-08-27","close":3.4294},{"date":"2020-08-28","close":3.535},{"date":"2020-08-31","close":3.3461},{"date":"2020-09-01","close":3.3238},{"date":"2020-09-02","close":3.2682},{"date":"2020-09-03","close":3.2516},{"date":"2020-09-04","close":3.2571},{"date":"2020-09-08","close":3.1682},{"date":"2020-09-09","close":3.0014},{"date":"2020-09-10","close":2.8069},{"date":"2020-09-11","close":2.7791},{"date":"2020-09-14","close":2.8347},{"date":"2020-09-15","close":2.9625},{"date":"2020-09-16","close":3.0459},{"date":"2020-09-17","close":2.957},{"date":"2020-09-18","close":3.0237},{"date":"2020-09-21","close":2.7958},{"date":"2020-09-22","close":2.7069},{"date":"2020-09-23","close":2.5346},{"date":"2020-09-24","close":2.5012},{"date":"2020-09-25","close":2.6957},{"date":"2020-09-28","close":2.8236},{"date":"2020-09-29","close":2.7569},{"date":"2020-09-30","close":2.7291},{"date":"2020-10-01","close":2.8847},{"date":"2020-10-02","close":2.9403},{"date":"2020-10-05","close":3.007},{"date":"2020-10-06","close":3.0348},{"date":"2020-10-07","close":2.9959},{"date":"2020-10-08","close":3.2238},{"date":"2020-10-09","close":3.1126},{"date":"2020-10-12","close":3.1126},{"date":"2020-10-13","close":2.8847},{"date":"2020-10-14","close":2.8958},{"date":"2020-10-15","close":2.8958},{"date":"2020-10-16","close":2.8125},{"date":"2020-10-19","close":2.6179},{"date":"2020-10-20","close":2.6235},{"date":"2020-10-21","close":2.6068},{"date":"2020-10-22","close":2.6346},{"date":"2020-10-23","close":2.7847},{"date":"2020-10-26","close":2.6402},{"date":"2020-10-27","close":2.6457},{"date":"2020-10-28","close":2.5179},{"date":"2020-10-29","close":2.8403},{"date":"2020-10-30","close":2.9125},{"date":"2020-11-02","close":3.007},{"date":"2020-11-03","close":3.007},{"date":"2020-11-04","close":2.8736},{"date":"2020-11-05","close":2.9903},{"date":"2020-11-06","close":3.1015},{"date":"2020-11-09","close":3.4183},{"date":"2020-11-10","close":3.8296},{"date":"2020-11-11","close":3.7518},{"date":"2020-11-12","close":3.5851},{"date":"2020-11-13","close":3.8407},{"date":"2020-11-16","close":4.1186},{"date":"2020-11-17","close":4.1131},{"date":"2020-11-18","close":4.1464},{"date":"2020-11-19","close":4.0519},{"date":"2020-11-20","close":4.0853},{"date":"2020-11-23","close":4.2354},{"date":"2020-11-24","close":4.391},{"date":"2020-11-25","close":4.2743},{"date":"2020-11-27","close":4.2632},{"date":"2020-11-30","close":4.0353},{"date":"2020-12-01","close":4.0575},{"date":"2020-12-02","close":4.1853},{"date":"2020-12-03","close":4.1853},{"date":"2020-12-04","close":4.3632},{"date":"2020-12-07","close":4.2187},{"date":"2020-12-08","close":4.3076},{"date":"2020-12-09","close":4.2798},{"date":"2020-12-10","close":4.2854},{"date":"2020-12-11","close":4.1909},{"date":"2020-12-14","close":4.3076},{"date":"2020-12-15","close":4.4021},{"date":"2020-12-16","close":4.3354},{"date":"2020-12-17","close":4.4355},{"date":"2020-12-18","close":4.252},{"date":"2020-12-21","close":4.152},{"date":"2020-12-22","close":4.1298},{"date":"2020-12-23","close":4.2243},{"date":"2020-12-24","close":4.2409},{"date":"2020-12-28","close":4.1687},{"date":"2020-12-29","close":4.0408},{"date":"2020-12-30","close":4.0353},{"date":"2020-12-31","close":4.1687},{"date":"2021-01-04","close":3.9408},{"date":"2021-01-05","close":4.0686},{"date":"2021-01-06","close":4.4799},{"date":"2021-01-07","close":4.5633},{"date":"2021-01-08","close":4.8134},{"date":"2021-01-11","close":4.6022},{"date":"2021-01-12","close":4.441},{"date":"2021-01-13","close":4.4021},{"date":"2021-01-14","close":4.4688},{"date":"2021-01-15","close":4.3465},{"date":"2021-01-19","close":4.6244},{"date":"2021-01-20","close":4.8746},{"date":"2021-01-21","close":4.7245},{"date":"2021-01-22","close":4.6634},{"date":"2021-01-25","close":4.6689},{"date":"2021-01-26","close":4.5355},{"date":"2021-01-27","close":4.4188},{"date":"2021-01-28","close":4.491},{"date":"2021-01-29","close":4.391},{"date":"2021-02-01","close":4.491},{"date":"2021-02-02","close":4.5466},{"date":"2021-02-03","close":4.5355},{"date":"2021-02-04","close":4.6689},{"date":"2021-02-05","close":4.6689},{"date":"2021-02-08","close":4.819},{"date":"2021-02-09","close":4.7301},{"date":"2021-02-10","close":4.6689},{"date":"2021-02-11","close":4.7523},{"date":"2021-02-12","close":4.6967},{"date":"2021-02-16","close":4.8301},{"date":"2021-02-17","close":4.6967},{"date":"2021-02-18","close":4.5744},{"date":"2021-02-19","close":4.7301},{"date":"2021-02-22","close":4.8412},{"date":"2021-02-23","close":4.7467},{"date":"2021-02-24","close":4.9691},{"date":"2021-02-25","close":4.6133},{"date":"2021-02-26","close":4.5855},{"date":"2021-03-01","close":4.6522},{"date":"2021-03-02","close":4.7578},{"date":"2021-03-03","close":4.9135},{"date":"2021-03-04","close":4.8635},{"date":"2021-03-05","close":4.819},{"date":"2021-03-08","close":4.9635},{"date":"2021-03-09","close":5.0191},{"date":"2021-03-10","close":5.2081},{"date":"2021-03-11","close":5.2414},{"date":"2021-03-12","close":5.2081},{"date":"2021-03-15","close":5.2748},{"date":"2021-03-16","close":5.108},{"date":"2021-03-17","close":5.2247},{"date":"2021-03-18","close":4.9968},{"date":"2021-03-19","close":5.0524},{"date":"2021-03-22","close":4.8968},{"date":"2021-03-23","close":4.7412},{"date":"2021-03-24","close":4.68},{"date":"2021-03-25","close":4.8079},{"date":"2021-03-26","close":4.8412},{"date":"2021-03-29","close":4.7634},{"date":"2021-03-30","close":4.8534},{"date":"2021-03-31","close":4.7915},{"date":"2021-04-01","close":4.8365},{"date":"2021-04-05","close":4.7915},{"date":"2021-04-06","close":4.6509},{"date":"2021-04-07","close":4.6565},{"date":"2021-04-08","close":4.6903},{"date":"2021-04-09","close":4.6903},{"date":"2021-04-12","close":4.769},{"date":"2021-04-13","close":4.7297},{"date":"2021-04-14","close":4.8084},{"date":"2021-04-15","close":4.8309},{"date":"2021-04-16","close":4.8028},{"date":"2021-04-19","close":4.7015},{"date":"2021-04-20","close":4.6397},{"date":"2021-04-21","close":4.7128},{"date":"2021-04-22","close":4.724},{"date":"2021-04-23","close":4.8815},{"date":"2021-04-26","close":4.9546},{"date":"2021-04-27","close":4.9377},{"date":"2021-04-28","close":4.9884},{"date":"2021-04-29","close":4.9715},{"date":"2021-04-30","close":4.8871},{"date":"2021-05-03","close":4.9659},{"date":"2021-05-04","close":4.8196},{"date":"2021-05-05","close":4.8196},{"date":"2021-05-06","close":5.2527},{"date":"2021-05-07","close":5.2358},{"date":"2021-05-10","close":5.1008},{"date":"2021-05-11","close":4.9715},{"date":"2021-05-12","close":4.8646},{"date":"2021-05-13","close":5.0502},{"date":"2021-05-14","close":5.1908},{"date":"2021-05-17","close":5.2977},{"date":"2021-05-18","close":5.2021},{"date":"2021-05-19","close":5.2133},{"date":"2021-05-20","close":5.2752},{"date":"2021-05-21","close":5.2752},{"date":"2021-05-24","close":5.3089},{"date":"2021-05-25","close":5.1121},{"date":"2021-05-26","close":5.1908},{"date":"2021-05-27","close":5.2695},{"date":"2021-05-28","close":5.3145},{"date":"2021-06-01","close":5.3483},{"date":"2021-06-02","close":5.4101},{"date":"2021-06-03","close":5.3595},{"date":"2021-06-04","close":5.3989},{"date":"2021-06-07","close":5.5901},{"date":"2021-06-08","close":5.8094},{"date":"2021-06-09","close":5.9107},{"date":"2021-06-10","close":5.8713},{"date":"2021-06-11","close":5.7926},{"date":"2021-06-14","close":5.7138},{"date":"2021-06-15","close":5.7082},{"date":"2021-06-16","close":5.742},{"date":"2021-06-17","close":5.6632},{"date":"2021-06-18","close":5.5564},{"date":"2021-06-21","close":5.697},{"date":"2021-06-22","close":5.6913},{"date":"2021-06-23","close":5.7138},{"date":"2021-06-24","close":5.8038},{"date":"2021-06-25","close":5.2864},{"date":"2021-06-28","close":5.4889},{"date":"2021-06-29","close":5.409},{"date":"2021-06-30","close":5.3634},{"date":"2021-07-01","close":5.4261},{"date":"2021-07-02","close":5.3462},{"date":"2021-07-06","close":5.312},{"date":"2021-07-07","close":5.2492},{"date":"2021-07-08","close":5.1865},{"date":"2021-07-09","close":5.3919},{"date":"2021-07-12","close":5.6201},{"date":"2021-07-13","close":5.5231},{"date":"2021-07-14","close":5.3576},{"date":"2021-07-15","close":5.6943},{"date":"2021-07-16","close":5.6315},{"date":"2021-07-19","close":5.3805},{"date":"2021-07-20","close":5.5003},{"date":"2021-07-21","close":5.5859},{"date":"2021-07-22","close":5.3748},{"date":"2021-07-23","close":5.3748},{"date":"2021-07-26","close":5.5003},{"date":"2021-07-27","close":5.4375},{"date":"2021-07-28","close":5.4318},{"date":"2021-07-29","close":5.5345},{"date":"2021-07-30","close":5.4261},{"date":"2021-08-02","close":5.3291},{"date":"2021-08-03","close":5.3919},{"date":"2021-08-04","close":5.312},{"date":"2021-08-05","close":5.5859},{"date":"2021-08-06","close":5.6943},{"date":"2021-08-09","close":5.757},{"date":"2021-08-10","close":5.3748},{"date":"2021-08-11","close":5.2492},{"date":"2021-08-12","close":5.2207},{"date":"2021-08-13","close":5.2835},{"date":"2021-08-16","close":5.3862},{"date":"2021-08-17","close":5.3462},{"date":"2021-08-18","close":5.3462},{"date":"2021-08-19","close":5.4432},{"date":"2021-08-20","close":5.4489},{"date":"2021-08-23","close":5.4832},{"date":"2021-08-24","close":5.6658},{"date":"2021-08-25","close":5.7342},{"date":"2021-08-26","close":5.6201},{"date":"2021-08-27","close":5.7399},{"date":"2021-08-30","close":5.7},{"date":"2021-08-31","close":5.7171},{"date":"2021-09-01","close":5.8084},{"date":"2021-09-02","close":5.9453},{"date":"2021-09-03","close":5.9282},{"date":"2021-09-07","close":5.7513},{"date":"2021-09-08","close":5.5973},{"date":"2021-09-09","close":5.5459},{"date":"2021-09-10","close":5.3976},{"date":"2021-09-13","close":5.7399},{"date":"2021-09-14","close":5.7},{"date":"2021-09-15","close":5.6829},{"date":"2021-09-16","close":5.6772},{"date":"2021-09-17","close":5.6715},{"date":"2021-09-20","close":5.5231},{"date":"2021-09-21","close":5.4946},{"date":"2021-09-22","close":5.4775},{"date":"2021-09-23","close":5.5973},{"date":"2021-09-24","close":5.5288},{"date":"2021-09-27","close":5.5288},{"date":"2021-09-28","close":5.4775},{"date":"2021-09-29","close":5.4949},{"date":"2021-09-30","close":5.4485},{"date":"2021-10-01","close":5.6341},{"date":"2021-10-04","close":5.6283},{"date":"2021-10-05","close":5.6515},{"date":"2021-10-06","close":5.6399},{"date":"2021-10-07","close":5.6864},{"date":"2021-10-08","close":5.7212},{"date":"2021-10-11","close":5.6689},{"date":"2021-10-12","close":5.727},{"date":"2021-10-13","close":5.7792},{"date":"2021-10-14","close":5.7444},{"date":"2021-10-15","close":5.727},{"date":"2021-10-18","close":5.7386},{"date":"2021-10-19","close":5.6225},{"date":"2021-10-20","close":5.6806},{"date":"2021-10-21","close":5.6573},{"date":"2021-10-22","close":5.6109},{"date":"2021-10-25","close":5.6689},{"date":"2021-10-26","close":5.6051},{"date":"2021-10-27","close":5.6341},{"date":"2021-10-28","close":5.756},{"date":"2021-10-29","close":5.6922},{"date":"2021-11-01","close":5.7676},{"date":"2021-11-02","close":5.7908},{"date":"2021-11-03","close":5.727},{"date":"2021-11-04","close":5.6225},{"date":"2021-11-05","close":5.7386},{"date":"2021-11-08","close":5.6631},{"date":"2021-11-09","close":5.6747},{"date":"2021-11-10","close":5.6457},{"date":"2021-11-11","close":5.6689},{"date":"2021-11-12","close":5.6225},{"date":"2021-11-15","close":5.5993},{"date":"2021-11-16","close":5.5645},{"date":"2021-11-17","close":5.5065},{"date":"2021-11-18","close":5.5587},{"date":"2021-11-19","close":5.5761},{"date":"2021-11-22","close":5.6225},{"date":"2021-11-23","close":5.6283},{"date":"2021-11-24","close":5.6573},{"date":"2021-11-26","close":5.4601},{"date":"2021-11-29","close":5.5645},{"date":"2021-11-30","close":5.4252},{"date":"2021-12-01","close":5.4252},{"date":"2021-12-02","close":5.6689},{"date":"2021-12-03","close":5.5819},{"date":"2021-12-06","close":5.6631},{"date":"2021-12-07","close":5.6457},{"date":"2021-12-08","close":5.5993},{"date":"2021-12-09","close":5.6283},{"date":"2021-12-10","close":5.5181},{"date":"2021-12-13","close":5.4427},{"date":"2021-12-14","close":5.373},{"date":"2021-12-15","close":5.4427},{"date":"2021-12-16","close":5.4252},{"date":"2021-12-17","close":5.3962},{"date":"2021-12-20","close":5.3672},{"date":"2021-12-21","close":5.5587},{"date":"2021-12-22","close":5.6747},{"date":"2021-12-23","close":5.6573},{"date":"2021-12-27","close":5.6689},{"date":"2021-12-28","close":5.5993},{"date":"2021-12-29","close":5.6109},{"date":"2021-12-30","close":5.8238},{"date":"2021-12-31","close":6.0662},{"date":"2022-01-03","close":5.9598},{"date":"2022-01-04","close":5.9893},{"date":"2022-01-05","close":5.9243},{"date":"2022-01-06","close":5.9361},{"date":"2022-01-07","close":5.9598},{"date":"2022-01-10","close":5.8415},{"date":"2022-01-11","close":5.9125},{"date":"2022-01-12","close":5.942},{"date":"2022-01-13","close":6.0425},{"date":"2022-01-14","close":5.9893},{"date":"2022-01-18","close":5.8238},{"date":"2022-01-19","close":5.6819},{"date":"2022-01-20","close":5.4808},{"date":"2022-01-21","close":5.4276},{"date":"2022-01-24","close":5.4395},{"date":"2022-01-25","close":5.5281},{"date":"2022-01-26","close":5.5222},{"date":"2022-01-27","close":5.4099},{"date":"2022-01-28","close":5.5222},{"date":"2022-01-31","close":5.5518},{"date":"2022-02-01","close":5.5281},{"date":"2022-02-02","close":5.4631},{"date":"2022-02-03","close":5.3626},{"date":"2022-02-04","close":5.3449},{"date":"2022-02-07","close":5.3508},{"date":"2022-02-08","close":5.4099},{"date":"2022-02-09","close":5.4572},{"date":"2022-02-10","close":5.333},{"date":"2022-02-11","close":5.3626},{"date":"2022-02-14","close":5.3212},{"date":"2022-02-15","close":5.3981},{"date":"2022-02-16","close":5.4808},{"date":"2022-02-17","close":5.3744},{"date":"2022-02-18","close":5.3153},{"date":"2022-02-22","close":5.1793},{"date":"2022-02-23","close":5.0906},{"date":"2022-02-24","close":5.2148},{"date":"2022-02-25","close":5.268},{"date":"2022-02-28","close":5.2384},{"date":"2022-03-01","close":5.1261},{"date":"2022-03-02","close":5.2739},{"date":"2022-03-03","close":5.2503},{"date":"2022-03-04","close":5.132},{"date":"2022-03-07","close":5.0433},{"date":"2022-03-08","close":5.1261},{"date":"2022-03-09","close":5.2207},{"date":"2022-03-10","close":5.2384},{"date":"2022-03-11","close":5.2148},{"date":"2022-03-14","close":5.1143},{"date":"2022-03-15","close":5.1911},{"date":"2022-03-16","close":5.3389},{"date":"2022-03-17","close":5.4513},{"date":"2022-03-18","close":5.4986},{"date":"2022-03-21","close":5.4572},{"date":"2022-03-22","close":5.5104},{"date":"2022-03-23","close":5.3863},{"date":"2022-03-24","close":5.4158},{"date":"2022-03-25","close":5.5341},{"date":"2022-03-28","close":5.5814},{"date":"2022-03-29","close":5.6287},{"date":"2022-03-30","close":5.6045},{"date":"2022-03-31","close":5.5804},{"date":"2022-04-01","close":5.6045},{"date":"2022-04-04","close":5.5683},{"date":"2022-04-05","close":5.4477},{"date":"2022-04-06","close":5.4597},{"date":"2022-04-07","close":5.3753},{"date":"2022-04-08","close":5.3511},{"date":"2022-04-11","close":5.3934},{"date":"2022-04-12","close":5.4054},{"date":"2022-04-13","close":5.4839},{"date":"2022-04-14","close":5.502},{"date":"2022-04-18","close":5.4537},{"date":"2022-04-19","close":5.2003},{"date":"2022-04-20","close":5.3813},{"date":"2022-04-21","close":5.3391},{"date":"2022-04-22","close":5.1943},{"date":"2022-04-25","close":5.2184},{"date":"2022-04-26","close":5.1159},{"date":"2022-04-27","close":5.1581},{"date":"2022-04-28","close":5.327},{"date":"2022-04-29","close":5.1279},{"date":"2022-05-02","close":5.0435},{"date":"2022-05-03","close":5.0917},{"date":"2022-05-04","close":5.0917},{"date":"2022-05-05","close":4.8504},{"date":"2022-05-06","close":4.8565},{"date":"2022-05-09","close":4.8142},{"date":"2022-05-10","close":5.0555},{"date":"2022-05-11","close":4.9349},{"date":"2022-05-12","close":4.9711},{"date":"2022-05-13","close":5.0193},{"date":"2022-05-16","close":5.0857},{"date":"2022-05-17","close":5.1098},{"date":"2022-05-18","close":4.9469},{"date":"2022-05-19","close":4.8323},{"date":"2022-05-20","close":4.8565},{"date":"2022-05-23","close":5.0555},{"date":"2022-05-24","close":5.1038},{"date":"2022-05-25","close":5.134},{"date":"2022-05-26","close":5.2727},{"date":"2022-05-27","close":5.3572},{"date":"2022-05-31","close":5.3632},{"date":"2022-06-01","close":5.4296},{"date":"2022-06-02","close":5.4356},{"date":"2022-06-03","close":5.3753},{"date":"2022-06-06","close":5.3994},{"date":"2022-06-07","close":5.4537},{"date":"2022-06-08","close":5.2969},{"date":"2022-06-09","close":5.2727},{"date":"2022-06-10","close":5.1702},{"date":"2022-06-13","close":4.6453},{"date":"2022-06-14","close":4.5548},{"date":"2022-06-15","close":4.5186},{"date":"2022-06-16","close":4.3135},{"date":"2022-06-17","close":4.6393},{"date":"2022-06-21","close":4.7841},{"date":"2022-06-22","close":4.8142},{"date":"2022-06-23","close":4.8444},{"date":"2022-06-24","close":4.9469},{"date":"2022-06-27","close":4.9288},{"date":"2022-06-28","close":4.8323},{"date":"2022-06-29","close":4.7333},{"date":"2022-06-30","close":4.6715},{"date":"2022-07-01","close":4.7952},{"date":"2022-07-05","close":4.7766},{"date":"2022-07-06","close":4.6838},{"date":"2022-07-07","close":4.7271},{"date":"2022-07-08","close":4.7395},{"date":"2022-07-11","close":4.6715},{"date":"2022-07-12","close":4.6591},{"date":"2022-07-13","close":4.6776},{"date":"2022-07-14","close":4.6034},{"date":"2022-07-15","close":4.7828},{"date":"2022-07-18","close":4.8076},{"date":"2022-07-19","close":4.987},{"date":"2022-07-20","close":5.0798},{"date":"2022-07-21","close":5.1293},{"date":"2022-07-22","close":5.1108},{"date":"2022-07-25","close":5.1726},{"date":"2022-07-26","close":5.2098},{"date":"2022-07-27","close":5.3768},{"date":"2022-07-28","close":5.5067},{"date":"2022-07-29","close":5.4696},{"date":"2022-08-01","close":5.482},{"date":"2022-08-02","close":5.3459},{"date":"2022-08-03","close":5.3335},{"date":"2022-08-04","close":5.3954},{"date":"2022-08-05","close":5.4201},{"date":"2022-08-08","close":5.5006},{"date":"2022-08-09","close":5.4387},{"date":"2022-08-10","close":5.4696},{"date":"2022-08-11","close":5.4634},{"date":"2022-08-12","close":5.6738},{"date":"2022-08-15","close":5.779},{"date":"2022-08-16","close":5.779},{"date":"2022-08-17","close":5.6181},{"date":"2022-08-18","close":5.5996},{"date":"2022-08-19","close":5.5315},{"date":"2022-08-22","close":5.4016},{"date":"2022-08-23","close":5.4572},{"date":"2022-08-24","close":5.4758},{"date":"2022-08-25","close":5.5315},{"date":"2022-08-26","close":5.4201},{"date":"2022-08-29","close":5.4139},{"date":"2022-08-30","close":5.284},{"date":"2022-08-31","close":5.1974},{"date":"2022-09-01","close":5.1603},{"date":"2022-09-02","close":5.1974},{"date":"2022-09-06","close":5.185},{"date":"2022-09-07","close":5.2283},{"date":"2022-09-08","close":5.0798},{"date":"2022-09-09","close":5.2221},{"date":"2022-09-12","close":5.4449},{"date":"2022-09-13","close":5.1974},{"date":"2022-09-14","close":5.2407},{"date":"2022-09-15","close":5.0427},{"date":"2022-09-16","close":5.086},{"date":"2022-09-19","close":5.1046},{"date":"2022-09-20","close":5.0303},{"date":"2022-09-21","close":4.9684},{"date":"2022-09-22","close":4.8076},{"date":"2022-09-23","close":4.5972},{"date":"2022-09-26","close":4.226},{"date":"2022-09-27","close":4.195},{"date":"2022-09-28","close":4.2693},{"date":"2022-09-29","close":4.0654},{"date":"2022-09-30","close":4.0208},{"date":"2022-10-03","close":4.0909},{"date":"2022-10-04","close":4.4349},{"date":"2022-10-05","close":4.2884},{"date":"2022-10-06","close":4.1737},{"date":"2022-10-07","close":4.1036},{"date":"2022-10-10","close":4.008},{"date":"2022-10-11","close":4.2056},{"date":"2022-10-12","close":4.2183},{"date":"2022-10-13","close":4.3967},{"date":"2022-10-14","close":4.3266},{"date":"2022-10-17","close":4.4541},{"date":"2022-10-18","close":4.4923},{"date":"2022-10-19","close":4.4796},{"date":"2022-10-20","close":4.4604},{"date":"2022-10-21","close":4.4923},{"date":"2022-10-24","close":4.5242},{"date":"2022-10-25","close":4.7599},{"date":"2022-10-26","close":4.7854},{"date":"2022-10-27","close":4.8109},{"date":"2022-10-28","close":4.9511},{"date":"2022-10-31","close":4.8937},{"date":"2022-11-01","close":4.932},{"date":"2022-11-02","close":4.7599},{"date":"2022-11-03","close":4.3776},{"date":"2022-11-04","close":4.5242},{"date":"2022-11-07","close":4.4859},{"date":"2022-11-08","close":4.4541},{"date":"2022-11-09","close":4.3776},{"date":"2022-11-10","close":4.6197},{"date":"2022-11-11","close":4.6835},{"date":"2022-11-14","close":4.5942},{"date":"2022-11-15","close":4.6006},{"date":"2022-11-16","close":4.4604},{"date":"2022-11-17","close":4.4222},{"date":"2022-11-18","close":4.4859},{"date":"2022-11-21","close":4.505},{"date":"2022-11-22","close":4.5178},{"date":"2022-11-23","close":4.4987},{"date":"2022-11-25","close":4.5114},{"date":"2022-11-28","close":4.4477},{"date":"2022-11-29","close":4.4541},{"date":"2022-11-30","close":4.5496},{"date":"2022-12-01","close":4.5369},{"date":"2022-12-02","close":4.4541},{"date":"2022-12-05","close":4.4477},{"date":"2022-12-06","close":4.3712},{"date":"2022-12-07","close":4.3394},{"date":"2022-12-08","close":4.3712},{"date":"2022-12-09","close":4.3585},{"date":"2022-12-12","close":4.384},{"date":"2022-12-13","close":4.4031},{"date":"2022-12-14","close":4.3649},{"date":"2022-12-15","close":4.3585},{"date":"2022-12-16","close":4.3139},{"date":"2022-12-19","close":4.2884},{"date":"2022-12-20","close":4.2183},{"date":"2022-12-21","close":4.3011},{"date":"2022-12-22","close":4.2565},{"date":"2022-12-23","close":4.3011},{"date":"2022-12-27","close":4.2502},{"date":"2022-12-28","close":4.0271},{"date":"2022-12-29","close":4.0864},{"date":"2022-12-30","close":4.0995},{"date":"2023-01-03","close":4.1522},{"date":"2023-01-04","close":4.2574},{"date":"2023-01-05","close":4.2377},{"date":"2023-01-06","close":4.4549},{"date":"2023-01-09","close":4.5141},{"date":"2023-01-10","close":4.5338},{"date":"2023-01-11","close":4.6325},{"date":"2023-01-12","close":4.7246},{"date":"2023-01-13","close":4.7904},{"date":"2023-01-17","close":4.8168},{"date":"2023-01-18","close":4.7641},{"date":"2023-01-19","close":4.751},{"date":"2023-01-20","close":4.8036},{"date":"2023-01-23","close":4.8431},{"date":"2023-01-24","close":4.7707},{"date":"2023-01-25","close":4.7773},{"date":"2023-01-26","close":4.8365},{"date":"2023-01-27","close":4.9155},{"date":"2023-01-30","close":4.8957},{"date":"2023-01-31","close":5.0142},{"date":"2023-02-01","close":5.0602},{"date":"2023-02-02","close":5.1129},{"date":"2023-02-03","close":5.126},{"date":"2023-02-06","close":4.955},{"date":"2023-02-07","close":5.001},{"date":"2023-02-08","close":4.9155},{"date":"2023-02-09","close":4.7641},{"date":"2023-02-10","close":4.8365},{"date":"2023-02-13","close":4.9286},{"date":"2023-02-14","close":4.8957},{"date":"2023-02-15","close":4.9221},{"date":"2023-02-16","close":4.8628},{"date":"2023-02-17","close":4.8299},{"date":"2023-02-21","close":4.6523},{"date":"2023-02-22","close":4.8299},{"date":"2023-02-23","close":4.9286},{"date":"2023-02-24","close":4.876},{"date":"2023-02-27","close":4.7904},{"date":"2023-02-28","close":4.8628},{"date":"2023-03-01","close":4.1719},{"date":"2023-03-02","close":4.3232},{"date":"2023-03-03","close":4.5404},{"date":"2023-03-06","close":4.5207},{"date":"2023-03-07","close":4.4417},{"date":"2023-03-08","close":4.3891},{"date":"2023-03-09","close":4.2377},{"date":"2023-03-10","close":4.0732},{"date":"2023-03-13","close":4.014},{"date":"2023-03-14","close":4.1851},{"date":"2023-03-15","close":3.9613},{"date":"2023-03-16","close":4.014},{"date":"2023-03-17","close":3.8758},{"date":"2023-03-20","close":3.8889},{"date":"2023-03-21","close":4.0074},{"date":"2023-03-22","close":3.8429},{"date":"2023-03-23","close":3.606},{"date":"2023-03-24","close":3.685},{"date":"2023-03-27","close":3.8626},{"date":"2023-03-28","close":3.8626},{"date":"2023-03-29","close":3.8955},{"date":"2023-03-30","close":3.9092},{"date":"2023-03-31","close":4.0181},{"date":"2023-04-03","close":3.9364},{"date":"2023-04-04","close":3.8751},{"date":"2023-04-05","close":3.8547},{"date":"2023-04-06","close":3.8887},{"date":"2023-04-10","close":3.7934},{"date":"2023-04-11","close":3.7866},{"date":"2023-04-12","close":3.7525},{"date":"2023-04-13","close":3.7729},{"date":"2023-04-14","close":3.7593},{"date":"2023-04-17","close":3.9023},{"date":"2023-04-18","close":3.8547},{"date":"2023-04-19","close":3.9704},{"date":"2023-04-20","close":3.9228},{"date":"2023-04-21","close":3.9296},{"date":"2023-04-24","close":3.8819},{"date":"2023-04-25","close":3.7525},{"date":"2023-04-26","close":3.7729},{"date":"2023-04-27","close":3.8547},{"date":"2023-04-28","close":3.8819},{"date":"2023-05-01","close":3.8274},{"date":"2023-05-02","close":3.6708},{"date":"2023-05-03","close":3.6572},{"date":"2023-05-04","close":3.5618},{"date":"2023-05-05","close":3.6504},{"date":"2023-05-08","close":3.6367},{"date":"2023-05-09","close":3.6095},{"date":"2023-05-10","close":3.6163},{"date":"2023-05-11","close":3.664},{"date":"2023-05-12","close":3.6299},{"date":"2023-05-15","close":3.6844},{"date":"2023-05-16","close":3.6504},{"date":"2023-05-17","close":3.8547},{"date":"2023-05-18","close":3.9636},{"date":"2023-05-19","close":3.9636},{"date":"2023-05-22","close":3.9977},{"date":"2023-05-23","close":4.0794},{"date":"2023-05-24","close":4.0045},{"date":"2023-05-25","close":3.9228},{"date":"2023-05-26","close":4.059},{"date":"2023-05-30","close":4.0658},{"date":"2023-05-31","close":4.0317},{"date":"2023-06-01","close":4.1067},{"date":"2023-06-02","close":4.2701},{"date":"2023-06-05","close":4.2224},{"date":"2023-06-06","close":4.3791},{"date":"2023-06-07","close":4.4676},{"date":"2023-06-08","close":4.4199},{"date":"2023-06-09","close":4.3723},{"date":"2023-06-12","close":4.4404},{"date":"2023-06-13","close":4.4812},{"date":"2023-06-14","close":4.4948},{"date":"2023-06-15","close":4.5425},{"date":"2023-06-16","close":4.5629},{"date":"2023-06-20","close":4.5766},{"date":"2023-06-21","close":4.6106},{"date":"2023-06-22","close":4.5017},{"date":"2023-06-23","close":4.3654},{"date":"2023-06-26","close":4.4676},{"date":"2023-06-27","close":4.5493},{"date":"2023-06-28","close":4.6515},{"date":"2023-06-29","close":4.7567},{"date":"2023-06-30","close":4.7216},{"date":"2023-07-03","close":4.7427},{"date":"2023-07-05","close":4.7216},{"date":"2023-07-06","close":4.7146},{"date":"2023-07-07","close":4.7287},{"date":"2023-07-10","close":4.862},{"date":"2023-07-11","close":4.9461},{"date":"2023-07-12","close":4.9742},{"date":"2023-07-13","close":5.0374},{"date":"2023-07-14","close":5.0163},{"date":"2023-07-17","close":5.0093},{"date":"2023-07-18","close":5.0654},{"date":"2023-07-19","close":5.1286},{"date":"2023-07-20","close":5.0654},{"date":"2023-07-21","close":5.0444},{"date":"2023-07-24","close":5.1215},{"date":"2023-07-25","close":5.1215},{"date":"2023-07-26","close":5.2127},{"date":"2023-07-27","close":5.1286},{"date":"2023-07-28","close":5.2478},{"date":"2023-07-31","close":5.1636},{"date":"2023-08-01","close":5.0093},{"date":"2023-08-02","close":4.7076},{"date":"2023-08-03","close":4.8199},{"date":"2023-08-04","close":4.8549},{"date":"2023-08-07","close":4.883},{"date":"2023-08-08","close":4.904},{"date":"2023-08-09","close":4.8339},{"date":"2023-08-10","close":4.8128},{"date":"2023-08-11","close":4.8269},{"date":"2023-08-14","close":4.7707},{"date":"2023-08-15","close":4.6304},{"date":"2023-08-16","close":4.5673},{"date":"2023-08-17","close":4.4691},{"date":"2023-08-18","close":4.4831},{"date":"2023-08-21","close":4.4901},{"date":"2023-08-22","close":4.5112},{"date":"2023-08-23","close":4.6445},{"date":"2023-08-24","close":4.5813},{"date":"2023-08-25","close":4.6024},{"date":"2023-08-28","close":4.8058},{"date":"2023-08-29","close":4.8549},{"date":"2023-08-30","close":4.869},{"date":"2023-08-31","close":4.883},{"date":"2023-09-01","close":4.876},{"date":"2023-09-05","close":4.7918},{"date":"2023-09-06","close":4.7006},{"date":"2023-09-07","close":4.7216},{"date":"2023-09-08","close":4.7707},{"date":"2023-09-11","close":4.8339},{"date":"2023-09-12","close":4.7357},{"date":"2023-09-13","close":4.7146},{"date":"2023-09-14","close":4.7988},{"date":"2023-09-15","close":4.883},{"date":"2023-09-18","close":4.7778},{"date":"2023-09-19","close":4.7988},{"date":"2023-09-20","close":4.7497},{"date":"2023-09-21","close":4.5883},{"date":"2023-09-22","close":4.6445},{"date":"2023-09-25","close":4.6445},{"date":"2023-09-26","close":4.4621},{"date":"2023-09-27","close":4.42},{"date":"2023-09-28","close":4.5359},{"date":"2023-09-29","close":4.5359},{"date":"2023-10-02","close":4.3185},{"date":"2023-10-03","close":4.1953},{"date":"2023-10-04","close":4.1881},{"date":"2023-10-05","close":4.3113},{"date":"2023-10-06","close":4.3113},{"date":"2023-10-09","close":4.3475},{"date":"2023-10-10","close":4.3982},{"date":"2023-10-11","close":4.5286},{"date":"2023-10-12","close":4.4924},{"date":"2023-10-13","close":4.3982},{"date":"2023-10-16","close":4.4127},{"date":"2023-10-17","close":4.4852},{"date":"2023-10-18","close":4.3547},{"date":"2023-10-19","close":4.2171},{"date":"2023-10-20","close":4.0287},{"date":"2023-10-23","close":3.9707},{"date":"2023-10-24","close":3.92},{"date":"2023-10-25","close":3.833},{"date":"2023-10-26","close":3.9635},{"date":"2023-10-27","close":3.9128},{"date":"2023-10-30","close":3.9925},{"date":"2023-10-31","close":4.1011},{"date":"2023-11-01","close":4.2098},{"date":"2023-11-02","close":4.391},{"date":"2023-11-03","close":4.6011},{"date":"2023-11-06","close":4.5069},{"date":"2023-11-07","close":4.5939},{"date":"2023-11-08","close":4.6663},{"date":"2023-11-09","close":4.5504},{"date":"2023-11-10","close":4.5794},{"date":"2023-11-13","close":4.5721},{"date":"2023-11-14","close":4.8185},{"date":"2023-11-15","close":4.8837},{"date":"2023-11-16","close":4.7315},{"date":"2023-11-17","close":4.7678},{"date":"2023-11-20","close":4.7243},{"date":"2023-11-21","close":4.6881},{"date":"2023-11-22","close":4.746},{"date":"2023-11-24","close":4.717},{"date":"2023-11-27","close":4.6808},{"date":"2023-11-28","close":4.7098},{"date":"2023-11-29","close":4.833},{"date":"2023-11-30","close":4.9199},{"date":"2023-12-01","close":5.0359},{"date":"2023-12-04","close":5.0576},{"date":"2023-12-05","close":5.0938},{"date":"2023-12-06","close":5.0141},{"date":"2023-12-07","close":5.1228},{"date":"2023-12-08","close":5.159},{"date":"2023-12-11","close":5.2025},{"date":"2023-12-12","close":5.2315},{"date":"2023-12-13","close":5.4344},{"date":"2023-12-14","close":5.4996},{"date":"2023-12-15","close":5.4199},{"date":"2023-12-18","close":5.3764},{"date":"2023-12-19","close":5.5358},{"date":"2023-12-20","close":5.4634},{"date":"2023-12-21","close":5.6373},{"date":"2023-12-22","close":5.6373},{"date":"2023-12-26","close":5.7387},{"date":"2023-12-27","close":5.717},{"date":"2023-12-28","close":5.6947},{"date":"2023-12-29","close":5.5311},{"date":"2024-01-02","close":5.4568},{"date":"2024-01-03","close":5.3527},{"date":"2024-01-04","close":5.3824},{"date":"2024-01-05","close":5.427},{"date":"2024-01-08","close":5.5683},{"date":"2024-01-09","close":5.5088},{"date":"2024-01-10","close":5.5534},{"date":"2024-01-11","close":5.4791},{"date":"2024-01-12","close":5.4196},{"date":"2024-01-16","close":5.3155},{"date":"2024-01-17","close":5.2486},{"date":"2024-01-18","close":5.256},{"date":"2024-01-19","close":5.3304},{"date":"2024-01-22","close":5.4196},{"date":"2024-01-23","close":5.4865},{"date":"2024-01-24","close":5.4568},{"date":"2024-01-25","close":5.5237},{"date":"2024-01-26","close":5.6278},{"date":"2024-01-29","close":5.717},{"date":"2024-01-30","close":5.5237},{"date":"2024-01-31","close":5.3155},{"date":"2024-02-01","close":5.375},{"date":"2024-02-02","close":5.2189},{"date":"2024-02-05","close":5.1222},{"date":"2024-02-06","close":5.1371},{"date":"2024-02-07","close":4.9512},{"date":"2024-02-08","close":4.9438},{"date":"2024-02-09","close":4.9735},{"date":"2024-02-12","close":5.0776},{"date":"2024-02-13","close":4.862},{"date":"2024-02-14","close":4.9438},{"date":"2024-02-15","close":5.085},{"date":"2024-02-16","close":5.0553},{"date":"2024-02-20","close":4.9289},{"date":"2024-02-21","close":5.085},{"date":"2024-02-22","close":5.0181},{"date":"2024-02-23","close":5.085},{"date":"2024-02-26","close":5.0404},{"date":"2024-02-27","close":5.0404},{"date":"2024-02-28","close":5.0256},{"date":"2024-02-29","close":5.1371},{"date":"2024-03-01","close":5.1668},{"date":"2024-03-04","close":4.9066},{"date":"2024-03-05","close":4.9364},{"date":"2024-03-06","close":4.9661},{"date":"2024-03-07","close":5.0256},{"date":"2024-03-08","close":5.0181},{"date":"2024-03-11","close":5.0627},{"date":"2024-03-12","close":5.1222},{"date":"2024-03-13","close":5.1297},{"date":"2024-03-14","close":4.9884},{"date":"2024-03-15","close":5.1074},{"date":"2024-03-18","close":5.0553},{"date":"2024-03-19","close":5.033},{"date":"2024-03-20","close":5.152},{"date":"2024-03-21","close":5.1891},{"date":"2024-03-22","close":5.1148},{"date":"2024-03-25","close":5.1668},{"date":"2024-03-26","close":5.1074},{"date":"2024-03-27","close":5.2146},{"date":"2024-03-28","close":5.2758},{"date":"2024-04-01","close":5.0538},{"date":"2024-04-02","close":4.9848},{"date":"2024-04-03","close":5.0308},{"date":"2024-04-04","close":4.9848},{"date":"2024-04-05","close":4.9848},{"date":"2024-04-08","close":4.9619},{"date":"2024-04-09","close":5.0538},{"date":"2024-04-10","close":4.7398},{"date":"2024-04-11","close":4.8623},{"date":"2024-04-12","close":4.8087},{"date":"2024-04-15","close":4.7704},{"date":"2024-04-16","close":4.7092},{"date":"2024-04-17","close":4.7321},{"date":"2024-04-18","close":4.7551},{"date":"2024-04-19","close":4.8547},{"date":"2024-04-22","close":4.9159},{"date":"2024-04-23","close":4.9772},{"date":"2024-04-24","close":4.9006},{"date":"2024-04-25","close":4.847},{"date":"2024-04-26","close":4.9006},{"date":"2024-04-29","close":4.9159},{"date":"2024-04-30","close":4.8164},{"date":"2024-05-01","close":4.7704},{"date":"2024-05-02","close":4.7245},{"date":"2024-05-03","close":4.6096},{"date":"2024-05-06","close":4.7015},{"date":"2024-05-07","close":4.6785},{"date":"2024-05-08","close":4.6173},{"date":"2024-05-09","close":4.6249},{"date":"2024-05-10","close":4.602},{"date":"2024-05-13","close":4.6556},{"date":"2024-05-14","close":4.7475},{"date":"2024-05-15","close":4.7934},{"date":"2024-05-16","close":4.8164},{"date":"2024-05-17","close":4.8394},{"date":"2024-05-20","close":4.8087},{"date":"2024-05-21","close":4.8394},{"date":"2024-05-22","close":4.7934},{"date":"2024-05-23","close":4.7015},{"date":"2024-05-24","close":4.6709},{"date":"2024-05-28","close":4.5177},{"date":"2024-05-29","close":4.4029},{"date":"2024-05-30","close":4.4565},{"date":"2024-05-31","close":4.6326},{"date":"2024-06-03","close":4.6096},{"date":"2024-06-04","close":4.5177},{"date":"2024-06-05","close":4.5713},{"date":"2024-06-06","close":4.4948},{"date":"2024-06-07","close":4.4488},{"date":"2024-06-10","close":4.4948},{"date":"2024-06-11","close":4.4335},{"date":"2024-06-12","close":4.5407},{"date":"2024-06-13","close":4.5407},{"date":"2024-06-14","close":4.4565},{"date":"2024-06-17","close":4.5637},{"date":"2024-06-18","close":4.5484},{"date":"2024-06-20","close":4.5024},{"date":"2024-06-21","close":4.5101},{"date":"2024-06-24","close":4.5484},{"date":"2024-06-25","close":4.5101},{"date":"2024-06-26","close":4.4948},{"date":"2024-06-27","close":4.4488},{"date":"2024-06-28","close":4.5202},{"date":"2024-07-01","close":4.5519},{"date":"2024-07-02","close":4.6154},{"date":"2024-07-03","close":4.6312},{"date":"2024-07-05","close":4.6312},{"date":"2024-07-08","close":4.6788},{"date":"2024-07-09","close":4.7819},{"date":"2024-07-10","close":4.7978},{"date":"2024-07-11","close":4.9564},{"date":"2024-07-12","close":5.0357},{"date":"2024-07-15","close":5.1308},{"date":"2024-07-16","close":5.2498},{"date":"2024-07-17","close":5.2656},{"date":"2024-07-18","close":5.1625},{"date":"2024-07-19","close":5.1388},{"date":"2024-07-22","close":5.0674},{"date":"2024-07-23","close":5.226},{"date":"2024-07-24","close":4.996},{"date":"2024-07-25","close":5.0039},{"date":"2024-07-26","close":5.0436},{"date":"2024-07-29","close":4.9484},{"date":"2024-07-30","close":4.9167},{"date":"2024-07-31","close":4.544},{"date":"2024-08-01","close":4.4806},{"date":"2024-08-02","close":4.3775},{"date":"2024-08-05","close":4.0603},{"date":"2024-08-06","close":4.2506},{"date":"2024-08-07","close":4.1475},{"date":"2024-08-08","close":4.1951},{"date":"2024-08-09","close":4.1475},{"date":"2024-08-12","close":4.203},{"date":"2024-08-13","close":4.3537},{"date":"2024-08-14","close":4.433},{"date":"2024-08-15","close":4.4964},{"date":"2024-08-16","close":4.5043},{"date":"2024-08-19","close":4.5757},{"date":"2024-08-20","close":4.5361},{"date":"2024-08-21","close":4.5043},{"date":"2024-08-22","close":4.4726},{"date":"2024-08-23","close":4.6074},{"date":"2024-08-26","close":4.6312},{"date":"2024-08-27","close":4.6392},{"date":"2024-08-28","close":4.6629},{"date":"2024-08-29","close":4.655},{"date":"2024-08-30","close":4.7185},{"date":"2024-09-03","close":4.655},{"date":"2024-09-04","close":4.5043},{"date":"2024-09-05","close":4.5599},{"date":"2024-09-06","close":4.4885},{"date":"2024-09-09","close":4.5123},{"date":"2024-09-10","close":4.5043},{"date":"2024-09-11","close":4.5043},{"date":"2024-09-12","close":4.5836},{"date":"2024-09-13","close":4.6867},{"date":"2024-09-16","close":4.6788},{"date":"2024-09-17","close":4.8374},{"date":"2024-09-18","close":4.8295},{"date":"2024-09-19","close":4.9088},{"date":"2024-09-20","close":4.7422},{"date":"2024-09-23","close":4.6629},{"date":"2024-09-24","close":4.6867},{"date":"2024-09-25","close":4.5757},{"date":"2024-09-26","close":4.5995},{"date":"2024-09-27","close":4.5757},{"date":"2024-09-30","close":4.5676},{"date":"2024-10-01","close":4.486},{"date":"2024-10-02","close":4.4452},{"date":"2024-10-03","close":4.4697},{"date":"2024-10-04","close":4.4942},{"date":"2024-10-07","close":4.4371},{"date":"2024-10-08","close":4.4044},{"date":"2024-10-09","close":4.4126},{"date":"2024-10-10","close":4.3473},{"date":"2024-10-11","close":4.3555},{"date":"2024-10-14","close":4.4289},{"date":"2024-10-15","close":4.3963},{"date":"2024-10-16","close":4.4615},{"date":"2024-10-17","close":4.4697},{"date":"2024-10-18","close":4.4615},{"date":"2024-10-21","close":4.3392},{"date":"2024-10-22","close":4.3392},{"date":"2024-10-23","close":4.3473},{"date":"2024-10-24","close":4.38},{"date":"2024-10-25","close":4.3147},{"date":"2024-10-28","close":4.3229},{"date":"2024-10-29","close":4.2821},{"date":"2024-10-30","close":5.0651},{"date":"2024-10-31","close":4.9591},{"date":"2024-11-01","close":4.747},{"date":"2024-11-04","close":4.7633},{"date":"2024-11-05","close":4.7307},{"date":"2024-11-06","close":5.0243},{"date":"2024-11-07","close":5.0488},{"date":"2024-11-08","close":5.1548},{"date":"2024-11-11","close":5.1711},{"date":"2024-11-12","close":5.0814},{"date":"2024-11-13","close":5.0977},{"date":"2024-11-14","close":5.1303},{"date":"2024-11-15","close":5.0733},{"date":"2024-11-18","close":5.0406},{"date":"2024-11-19","close":5.0733},{"date":"2024-11-20","close":5.0162},{"date":"2024-11-21","close":5.0406},{"date":"2024-11-22","close":5.0814},{"date":"2024-11-25","close":5.1467},{"date":"2024-11-26","close":5.1467},{"date":"2024-11-27","close":5.1874},{"date":"2024-11-29","close":5.1711},{"date":"2024-12-02","close":5.2038},{"date":"2024-12-03","close":5.1303},{"date":"2024-12-04","close":5.1467},{"date":"2024-12-05","close":5.1059},{"date":"2024-12-06","close":5.1548},{"date":"2024-12-09","close":5.1956},{"date":"2024-12-10","close":5.2445},{"date":"2024-12-11","close":5.1793},{"date":"2024-12-12","close":5.1711},{"date":"2024-12-13","close":5.1711},{"date":"2024-12-16","close":5.1385},{"date":"2024-12-17","close":5.0569},{"date":"2024-12-18","close":4.8367},{"date":"2024-12-19","close":4.8123},{"date":"2024-12-20","close":4.8693},{"date":"2024-12-23","close":4.8367},{"date":"2024-12-24","close":4.8693},{"date":"2024-12-26","close":4.853},{"date":"2024-12-27","close":4.7552},{"date":"2024-12-30","close":4.6817},{"date":"2024-12-31","close":4.7321},{"date":"2025-01-02","close":4.7657},{"date":"2025-01-03","close":4.8915},{"date":"2025-01-06","close":4.9502},{"date":"2025-01-07","close":4.8076},{"date":"2025-01-08","close":4.7489},{"date":"2025-01-10","close":4.6398},{"date":"2025-01-13","close":4.5978},{"date":"2025-01-14","close":4.7237},{"date":"2025-01-15","close":4.774},{"date":"2025-01-16","close":4.774},{"date":"2025-01-17","close":4.8579},{"date":"2025-01-21","close":4.7824},{"date":"2025-01-22","close":4.7069},{"date":"2025-01-23","close":4.6734},{"date":"2025-01-24","close":4.6901},{"date":"2025-01-27","close":4.8328},{"date":"2025-01-28","close":4.774},{"date":"2025-01-29","close":4.6985},{"date":"2025-01-30","close":4.7321},{"date":"2025-01-31","close":4.7237},{"date":"2025-02-03","close":4.665},{"date":"2025-02-04","close":4.7908},{"date":"2025-02-05","close":4.8076},{"date":"2025-02-06","close":4.8328},{"date":"2025-02-07","close":4.7908},{"date":"2025-02-10","close":4.7824},{"date":"2025-02-11","close":4.8244},{"date":"2025-02-12","close":4.816},{"date":"2025-02-13","close":4.9754},{"date":"2025-02-14","close":5.009},{"date":"2025-02-18","close":5.009},{"date":"2025-02-19","close":5.118},{"date":"2025-02-20","close":5.1097},{"date":"2025-02-21","close":5.0761},{"date":"2025-02-24","close":5.0929},{"date":"2025-02-25","close":5.16},{"date":"2025-02-26","close":5.2019},{"date":"2025-02-27","close":5.2103},{"date":"2025-02-28","close":5.2271},{"date":"2025-03-03","close":5.2019},{"date":"2025-03-04","close":5.1264},{"date":"2025-03-05","close":5.1097},{"date":"2025-03-06","close":5.0509},{"date":"2025-03-07","close":5.1013},{"date":"2025-03-10","close":5.009},{"date":"2025-03-11","close":4.9167},{"date":"2025-03-12","close":4.9502},{"date":"2025-03-13","close":4.9083},{"date":"2025-03-14","close":5.0425},{"date":"2025-03-17","close":5.009},{"date":"2025-03-18","close":5.0761},{"date":"2025-03-19","close":5.0425},{"date":"2025-03-20","close":4.9754},{"date":"2025-03-21","close":4.9838},{"date":"2025-03-24","close":4.8831},{"date":"2025-03-25","close":4.8999},{"date":"2025-03-26","close":4.8663},{"date":"2025-03-27","close":4.8579},{"date":"2025-03-28","close":4.7657},{"date":"2025-03-31","close":4.8002},{"date":"2025-04-01","close":4.7916},{"date":"2025-04-02","close":4.8261},{"date":"2025-04-03","close":4.6707},{"date":"2025-04-04","close":4.3253},{"date":"2025-04-07","close":4.0318},{"date":"2025-04-08","close":3.9196},{"date":"2025-04-09","close":4.0922},{"date":"2025-04-10","close":3.8332},{"date":"2025-04-11","close":3.7124},{"date":"2025-04-14","close":3.816},{"date":"2025-04-15","close":3.8419},{"date":"2025-04-16","close":3.816},{"date":"2025-04-17","close":3.885},{"date":"2025-04-21","close":3.8246},{"date":"2025-04-22","close":3.9973},{"date":"2025-04-23","close":4.0232},{"date":"2025-04-24","close":4.0836},{"date":"2025-04-25","close":4.1181},{"date":"2025-04-28","close":4.2822},{"date":"2025-04-29","close":4.3599},{"date":"2025-04-30","close":4.3253},{"date":"2025-05-01","close":4.3253},{"date":"2025-05-02","close":4.5153},{"date":"2025-05-05","close":4.5584},{"date":"2025-05-06","close":4.3944},{"date":"2025-05-07","close":4.4376},{"date":"2025-05-08","close":4.498},{"date":"2025-05-09","close":4.4894},{"date":"2025-05-12","close":4.6189},{"date":"2025-05-13","close":4.6448},{"date":"2025-05-14","close":4.5757},{"date":"2025-05-15","close":4.6534},{"date":"2025-05-16","close":4.6448},{"date":"2025-05-19","close":4.5498},{"date":"2025-05-20","close":4.5239},{"date":"2025-05-21","close":4.3081},{"date":"2025-05-22","close":4.3858},{"date":"2025-05-23","close":4.3426},{"date":"2025-05-27","close":4.3858},{"date":"2025-05-28","close":4.3771},{"date":"2025-05-29","close":4.4289},{"date":"2025-05-30","close":4.3685},{"date":"2025-06-02","close":4.3512},{"date":"2025-06-03","close":4.4548},{"date":"2025-06-04","close":4.4376},{"date":"2025-06-05","close":4.3858},{"date":"2025-06-06","close":4.498},{"date":"2025-06-09","close":4.5412},{"date":"2025-06-10","close":4.6275},{"date":"2025-06-11","close":4.6102},{"date":"2025-06-12","close":4.6189},{"date":"2025-06-13","close":4.5153},{"date":"2025-06-16","close":4.4635},{"date":"2025-06-17","close":4.4203},{"date":"2025-06-18","close":4.4203},{"date":"2025-06-20","close":4.4894},{"date":"2025-06-23","close":4.5325},{"date":"2025-06-24","close":4.5325},{"date":"2025-06-25","close":4.4894},{"date":"2025-06-26","close":4.5412},{"date":"2025-06-27","close":4.5239},{"date":"2025-06-30","close":4.4972},{"date":"2025-07-01","close":4.5684},{"date":"2025-07-02","close":4.6575},{"date":"2025-07-03","close":4.6931},{"date":"2025-07-07","close":4.5595},{"date":"2025-07-08","close":4.4794},{"date":"2025-07-09","close":4.5061},{"date":"2025-07-10","close":4.5417},{"date":"2025-07-11","close":4.4705},{"date":"2025-07-14","close":4.4972},{"date":"2025-07-15","close":4.4438},{"date":"2025-07-16","close":4.515},{"date":"2025-07-17","close":4.426},{"date":"2025-07-18","close":4.3814},{"date":"2025-07-21","close":4.3992},{"date":"2025-07-22","close":4.3992},{"date":"2025-07-23","close":4.426},{"date":"2025-07-24","close":4.4438},{"date":"2025-07-25","close":4.3725},{"date":"2025-07-28","close":4.426},{"date":"2025-07-29","close":4.442},{"date":"2025-07-30","close":4.6472},{"date":"2025-07-31","close":4.6204},{"date":"2025-08-01","close":4.6026},{"date":"2025-08-04","close":4.7453},{"date":"2025-08-05","close":4.7899},{"date":"2025-08-06","close":4.7096},{"date":"2025-08-07","close":4.7631},{"date":"2025-08-08","close":4.7542},{"date":"2025-08-11","close":4.7721},{"date":"2025-08-12","close":4.8969},{"date":"2025-08-13","close":4.9861},{"date":"2025-08-14","close":4.9683},{"date":"2025-08-15","close":4.9415},{"date":"2025-08-18","close":4.9415},{"date":"2025-08-19","close":5.0575},{"date":"2025-08-20","close":5.0307},{"date":"2025-08-21","close":4.8969},{"date":"2025-08-22","close":5.1467},{"date":"2025-08-25","close":5.0753},{"date":"2025-08-26","close":5.111},{"date":"2025-08-27","close":5.0932},{"date":"2025-08-28","close":5.0932},{"date":"2025-08-29","close":5.1735},{"date":"2025-09-02","close":5.1289},{"date":"2025-09-03","close":5.227},{"date":"2025-09-04","close":5.2627},{"date":"2025-09-05","close":5.2983},{"date":"2025-09-08","close":5.2983},{"date":"2025-09-09","close":5.2448},{"date":"2025-09-10","close":5.2627},{"date":"2025-09-11","close":5.2983},{"date":"2025-09-12","close":5.2448},{"date":"2025-09-15","close":5.1824},{"date":"2025-09-16","close":5.0932},{"date":"2025-09-17","close":5.0753},{"date":"2025-09-18","close":5.1467},{"date":"2025-09-19","close":5.1735},{"date":"2025-09-22","close":5.1289},{"date":"2025-09-23","close":5.0753},{"date":"2025-09-24","close":5.0664},{"date":"2025-09-25","close":5.004},{"date":"2025-09-26","close":5.0307},{"date":"2025-09-29","close":4.9683},{"date":"2025-09-30","close":4.9861},{"date":"2025-10-01","close":4.9678},{"date":"2025-10-02","close":4.9402},{"date":"2025-10-03","close":4.9494},{"date":"2025-10-06","close":4.7015},{"date":"2025-10-07","close":4.6739},{"date":"2025-10-08","close":4.7474},{"date":"2025-10-09","close":4.6923},{"date":"2025-10-10","close":4.6556},{"date":"2025-10-13","close":4.8117},{"date":"2025-10-14","close":4.8943},{"date":"2025-10-15","close":4.8851},{"date":"2025-10-16","close":4.7566},{"date":"2025-10-17","close":4.83},{"date":"2025-10-20","close":4.8668},{"date":"2025-10-21","close":4.8668},{"date":"2025-10-22","close":4.9402},{"date":"2025-10-23","close":4.876},{"date":"2025-10-24","close":4.8668},{"date":"2025-10-27","close":4.8943},{"date":"2025-10-28","close":4.8209},{"date":"2025-10-29","close":4.7933},{"date":"2025-10-30","close":4.7749},{"date":"2025-10-31","close":4.7382},{"date":"2025-11-03","close":4.7474},{"date":"2025-11-04","close":4.8576},{"date":"2025-11-05","close":4.9219},{"date":"2025-11-06","close":4.9035},{"date":"2025-11-07","close":4.931},{"date":"2025-11-10","close":4.9861},{"date":"2025-11-11","close":5.0229},{"date":"2025-11-12","close":4.9678},{"date":"2025-11-13","close":5.0137},{"date":"2025-11-14","close":4.977},{"date":"2025-11-17","close":4.9494},{"date":"2025-11-18","close":4.9494},{"date":"2025-11-19","close":4.9953},{"date":"2025-11-20","close":4.9494},{"date":"2025-11-21","close":5.0688},{"date":"2025-11-24","close":5.0229},{"date":"2025-11-25","close":5.1514},{"date":"2025-11-26","close":5.179},{"date":"2025-11-28","close":5.1514},{"date":"2025-12-01","close":5.179},{"date":"2025-12-02","close":5.2157},{"date":"2025-12-03","close":5.28},{"date":"2025-12-04","close":5.1973},{"date":"2025-12-05","close":5.2708},{"date":"2025-12-08","close":5.3259},{"date":"2025-12-09","close":5.3718},{"date":"2025-12-10","close":5.4177},{"date":"2025-12-11","close":5.4453},{"date":"2025-12-12","close":5.4453},{"date":"2025-12-15","close":5.4636},{"date":"2025-12-16","close":5.4269},{"date":"2025-12-17","close":5.4269},{"date":"2025-12-18","close":5.4545},{"date":"2025-12-19","close":5.4085},{"date":"2025-12-22","close":5.3994},{"date":"2025-12-23","close":5.3902},{"date":"2025-12-24","close":5.4085},{"date":"2025-12-26","close":5.3718},{"date":"2025-12-29","close":5.3259},{"date":"2025-12-30","close":5.28},{"date":"2025-12-31","close":5.2892},{"date":"2026-01-02","close":5.4025},{"date":"2026-01-05","close":5.4497},{"date":"2026-01-06","close":5.5158},{"date":"2026-01-07","close":5.4214},{"date":"2026-01-08","close":5.5536},{"date":"2026-01-09","close":5.5442},{"date":"2026-01-12","close":5.5253},{"date":"2026-01-13","close":5.4214},{"date":"2026-01-14","close":5.5442},{"date":"2026-01-15","close":5.6292},{"date":"2026-01-16","close":5.6292},{"date":"2026-01-20","close":5.5914},{"date":"2026-01-21","close":5.667},{"date":"2026-01-22","close":5.6575},{"date":"2026-01-23","close":5.582},{"date":"2026-01-26","close":5.5725},{"date":"2026-01-27","close":5.6292},{"date":"2026-01-28","close":5.667},{"date":"2026-01-29","close":5.7992},{"date":"2026-01-30","close":5.6481},{"date":"2026-02-02","close":5.667},{"date":"2026-02-03","close":5.6764},{"date":"2026-02-04","close":5.6859},{"date":"2026-02-05","close":5.5725},{"date":"2026-02-06","close":5.5725},{"date":"2026-02-09","close":5.497},{"date":"2026-02-10","close":5.582},{"date":"2026-02-11","close":5.5253},{"date":"2026-02-12","close":5.3647},{"date":"2026-02-13","close":5.412},{"date":"2026-02-17","close":5.4781},{"date":"2026-02-18","close":5.5064},{"date":"2026-02-19","close":5.4308},{"date":"2026-02-20","close":5.412},{"date":"2026-02-23","close":5.2703},{"date":"2026-02-24","close":5.3458},{"date":"2026-02-25","close":5.4025},{"date":"2026-02-26","close":5.497},{"date":"2026-02-27","close":5.4875},{"date":"2026-03-02","close":5.6008},{"date":"2026-03-03","close":5.5158},{"date":"2026-03-04","close":5.6103},{"date":"2026-03-05","close":5.5442},{"date":"2026-03-06","close":5.3836},{"date":"2026-03-09","close":5.3931},{"date":"2026-03-10","close":5.412},{"date":"2026-03-11","close":5.3742},{"date":"2026-03-12","close":5.2986},{"date":"2026-03-13","close":5.2325},{"date":"2026-03-16","close":5.2986},{"date":"2026-03-17","close":5.2986},{"date":"2026-03-18","close":5.2986},{"date":"2026-03-19","close":5.2986},{"date":"2026-03-20","close":5.1664},{"date":"2026-03-23","close":5.2514},{"date":"2026-03-24","close":5.2325},{"date":"2026-03-25","close":5.3647},{"date":"2026-03-26","close":5.3364},{"date":"2026-03-27","close":5.2042},{"date":"2026-03-30","close":5.2986},{"date":"2026-03-31","close":5.4403},{"date":"2026-04-01","close":5.4014},{"date":"2026-04-02","close":5.4403},{"date":"2026-04-06","close":5.4597},{"date":"2026-04-07","close":5.4403},{"date":"2026-04-08","close":5.6249},{"date":"2026-04-09","close":5.6346},{"date":"2026-04-10","close":5.654},{"date":"2026-04-13","close":5.7123},{"date":"2026-04-14","close":5.7609},{"date":"2026-04-15","close":5.7997},{"date":"2026-04-16","close":5.7414},{"date":"2026-04-17","close":5.8094},{"date":"2026-04-20","close":5.8192},{"date":"2026-04-21","close":5.7123},{"date":"2026-04-22","close":5.8872},{"date":"2026-04-23","close":5.8677},{"date":"2026-04-24","close":5.8872},{"date":"2026-04-27","close":5.8969},{"date":"2026-04-28","close":5.8969},{"date":"2026-04-29","close":5.6346},{"date":"2026-04-30","close":5.6346},{"date":"2026-05-01","close":5.7026},{"date":"2026-05-04","close":5.654},{"date":"2026-05-05","close":5.7317},{"date":"2026-05-06","close":5.7803},{"date":"2026-05-07","close":5.7609},{"date":"2026-05-08","close":5.7997},{"date":"2026-05-11","close":5.654},{"date":"2026-05-12","close":5.5666},{"date":"2026-05-13","close":5.6346},{"date":"2026-05-14","close":5.5957},{"date":"2026-05-15","close":5.5374},{"date":"2026-05-18","close":5.5957},{"date":"2026-05-19","close":5.4986},{"date":"2026-05-20","close":5.5374},{"date":"2026-05-21","close":5.5374},{"date":"2026-05-22","close":5.5083},{"date":"2026-05-26","close":5.518},{"date":"2026-05-27","close":5.5957},{"date":"2026-05-28","close":5.586},{"date":"2026-05-29","close":5.6054},{"date":"2026-06-01","close":5.45},{"date":"2026-06-02","close":5.4209},{"date":"2026-06-03","close":5.3431},{"date":"2026-06-04","close":5.4111},{"date":"2026-06-05","close":5.3917},{"date":"2026-06-08","close":5.3431},{"date":"2026-06-09","close":5.3917},{"date":"2026-06-10","close":5.4694},{"date":"2026-06-11","close":5.4403},{"date":"2026-06-12","close":5.4597},{"date":"2026-06-15","close":5.4306},{"date":"2026-06-16","close":5.518},{"date":"2026-06-17","close":5.2946},{"date":"2026-06-18","close":5.382},{"date":"2026-06-22","close":5.3431},{"date":"2026-06-23","close":5.4111},{"date":"2026-06-24","close":5.3723},{"date":"2026-06-25","close":5.3237},{"date":"2026-06-26","close":5.382},{"date":"2026-06-29","close":5.3237},{"date":"2026-06-30","close":5.45},{"date":"2026-07-01","close":5.47},{"date":"2026-07-02","close":5.44},{"date":"2026-07-06","close":5.38},{"date":"2026-07-07","close":5.37},{"date":"2026-07-08","close":5.33},{"date":"2026-07-09","close":5.32},{"date":"2026-07-10","close":5.36},{"date":"2026-07-13","close":5.25},{"date":"2026-07-14","close":5.35},{"date":"2026-07-15","close":5.44},{"date":"2026-07-16","close":5.53},{"date":"2026-07-17","close":5.49},{"date":"2026-07-20","close":5.33},{"date":"2026-07-21","close":5.41},{"date":"2026-07-22","close":5.34},{"date":"2026-07-23","close":5.21},{"date":"2026-07-24","close":5.23},{"date":"2026-07-27","close":5.24},{"date":"2026-07-28","close":5.24},{"date":"2026-07-29","close":5.0},{"date":"2026-07-30","close":4.99},{"date":"2026-07-31","close":5.01},{"date":"2026-08-03","close":5.13},{"date":"2026-08-04","close":4.98},{"date":"2026-08-05","close":5.0},{"date":"2026-08-06","close":5.05},{"date":"2026-08-07","close":5.12},{"date":"2026-08-10","close":4.9},{"date":"2026-08-11","close":4.95},{"date":"2026-08-12","close":4.96},{"date":"2026-08-13","close":4.97},{"date":"2026-08-14","close":5.0},{"date":"2026-08-17","close":4.86},{"date":"2026-08-18","close":4.85},{"date":"2026-08-19","close":4.91},{"date":"2026-08-20","close":4.86},{"date":"2026-08-21","close":4.91},{"date":"2026-08-24","close":4.91},{"date":"2026-08-25","close":4.87},{"date":"2026-08-26","close":4.79},{"date":"2026-08-27","close":4.78},{"date":"2026-08-28","close":4.75},{"date":"2026-08-31","close":4.75},{"date":"2026-09-01","close":4.64},{"date":"2026-09-02","close":4.69},{"date":"2026-09-03","close":4.66},{"date":"2026-09-04","close":4.68},{"date":"2026-09-08","close":4.63},{"date":"2026-09-09","close":4.56},{"date":"2026-09-10","close":4.49},{"date":"2026-09-11","close":4.45},{"date":"2026-09-14","close":4.43},{"date":"2026-09-15","close":4.43},{"date":"2026-09-16","close":4.29},{"date":"2026-09-17","close":4.18},{"date":"2026-09-18","close":4.15},{"date":"2026-09-21","close":4.18},{"date":"2026-09-22","close":4.28},{"date":"2026-09-23","close":4.05},{"date":"2026-09-24","close":4.09},{"date":"2026-09-25","close":4.09},{"date":"2026-09-28","close":3.8972},{"date":"2026-09-29","close":3.8684},{"date":"2026-09-30","close":3.83},{"date":"2026-10-01","close":3.83},{"date":"2026-10-02","close":3.81},{"date":"2026-10-05","close":3.77},{"date":"2026-10-06","close":3.79},{"date":"2026-10-07","close":3.78},{"date":"2026-10-08","close":3.9},{"date":"2026-10-09","close":3.81},{"date":"2026-10-12","close":3.79},{"date":"2026-10-13","close":3.78},{"date":"2026-10-14","close":3.7},{"date":"2026-10-15","close":3.79},{"date":"2026-10-16","close":3.69},{"date":"2026-10-19","close":3.59},{"date":"2026-10-20","close":3.59},{"date":"2026-10-21","close":3.62},{"date":"2026-10-22","close":3.655}],"chart_data":[{"date":"2024-10-23","open":4.32,"high":4.36,"low":4.27,"close":4.35,"volume":621097,"rsi_14":38.1,"sma_20":5.46,"sma_60":5.63,"sma_120":5.85},{"date":"2024-10-24","open":4.36,"high":4.4,"low":4.34,"close":4.38,"volume":480195,"rsi_14":39.06,"sma_20":5.44,"sma_60":5.62,"sma_120":5.85},{"date":"2024-10-25","open":4.4,"high":4.42,"low":4.31,"close":4.31,"volume":382709,"rsi_14":38.46,"sma_20":5.42,"sma_60":5.62,"sma_120":5.84},{"date":"2024-10-28","open":4.33,"high":4.35,"low":4.27,"close":4.32,"volume":671106,"rsi_14":41.94,"sma_20":5.4,"sma_60":5.61,"sma_120":5.83},{"date":"2024-10-29","open":4.28,"high":4.31,"low":4.23,"close":4.28,"volume":664341,"rsi_14":37.88,"sma_20":5.39,"sma_60":5.61,"sma_120":5.83},{"date":"2024-10-30","open":4.45,"high":5.13,"low":4.4,"close":5.07,"volume":2796188,"rsi_14":78.57,"sma_20":5.43,"sma_60":5.63,"sma_120":5.83},{"date":"2024-10-31","open":5.07,"high":5.09,"low":4.95,"close":4.96,"volume":1101909,"rsi_14":72.29,"sma_20":5.46,"sma_60":5.64,"sma_120":5.83},{"date":"2024-11-01","open":4.97,"high":4.98,"low":4.74,"close":4.75,"volume":1072132,"rsi_14":60.66,"sma_20":5.47,"sma_60":5.65,"sma_120":5.83},{"date":"2024-11-04","open":4.76,"high":4.81,"low":4.71,"close":4.76,"volume":1067526,"rsi_14":62.43,"sma_20":5.49,"sma_60":5.66,"sma_120":5.83},{"date":"2024-11-05","open":4.71,"high":4.82,"low":4.71,"close":4.73,"volume":833482,"rsi_14":59.32,"sma_20":5.51,"sma_60":5.67,"sma_120":5.82},{"date":"2024-11-06","open":4.89,"high":5.07,"low":4.82,"close":5.02,"volume":1345969,"rsi_14":66.04,"sma_20":5.55,"sma_60":5.68,"sma_120":5.82},{"date":"2024-11-07","open":4.98,"high":5.14,"low":4.94,"close":5.05,"volume":1365010,"rsi_14":66.82,"sma_20":5.59,"sma_60":5.69,"sma_120":5.82},{"date":"2024-11-08","open":5.04,"high":5.15,"low":5.01,"close":5.15,"volume":559527,"rsi_14":73.58,"sma_20":5.64,"sma_60":5.7,"sma_120":5.82},{"date":"2024-11-11","open":5.2,"high":5.21,"low":5.12,"close":5.17,"volume":424997,"rsi_14":73.83,"sma_20":5.69,"sma_60":5.71,"sma_120":5.82},{"date":"2024-11-12","open":5.14,"high":5.18,"low":5.06,"close":5.08,"volume":473635,"rsi_14":70.09,"sma_20":5.73,"sma_60":5.72,"sma_120":5.82},{"date":"2024-11-13","open":5.08,"high":5.15,"low":5.06,"close":5.1,"volume":527773,"rsi_14":69.82,"sma_20":5.77,"sma_60":5.73,"sma_120":5.82},{"date":"2024-11-14","open":5.19,"high":5.26,"low":5.12,"close":5.13,"volume":564819,"rsi_14":72.94,"sma_20":5.81,"sma_60":5.74,"sma_120":5.82},{"date":"2024-11-15","open":5.19,"high":5.2,"low":5.03,"close":5.07,"volume":509916,"rsi_14":70.54,"sma_20":5.85,"sma_60":5.75,"sma_120":5.82},{"date":"2024-11-18","open":5.08,"high":5.1,"low":5.02,"close":5.04,"volume":343172,"rsi_14":70.85,"sma_20":5.89,"sma_60":5.75,"sma_120":5.83},{"date":"2024-11-19","open":5.02,"high":5.07,"low":4.98,"close":5.07,"volume":279116,"rsi_14":50.38,"sma_20":5.93,"sma_60":5.76,"sma_120":5.83},{"date":"2024-11-20","open":5.07,"high":5.09,"low":4.96,"close":5.02,"volume":286082,"rsi_14":52.8,"sma_20":5.98,"sma_60":5.77,"sma_120":5.83},{"date":"2024-11-21","open":5.03,"high":5.09,"low":5.02,"close":5.04,"volume":425247,"rsi_14":67.65,"sma_20":6.02,"sma_60":5.77,"sma_120":5.83},{"date":"2024-11-22","open":5.06,"high":5.12,"low":5.06,"close":5.08,"volume":408229,"rsi_14":68.57,"sma_20":6.06,"sma_60":5.78,"sma_120":5.84},{"date":"2024-11-25","open":5.15,"high":5.2,"low":5.11,"close":5.15,"volume":526473,"rsi_14":73.39,"sma_20":6.11,"sma_60":5.78,"sma_120":5.84},{"date":"2024-11-26","open":5.12,"high":5.2,"low":5.09,"close":5.15,"volume":404390,"rsi_14":60.27,"sma_20":6.17,"sma_60":5.79,"sma_120":5.84},{"date":"2024-11-27","open":5.15,"high":5.25,"low":5.15,"close":5.19,"volume":461593,"rsi_14":61.33,"sma_20":6.17,"sma_60":5.8,"sma_120":5.85},{"date":"2024-11-29","open":5.21,"high":5.24,"low":5.16,"close":5.17,"volume":315904,"rsi_14":51.56,"sma_20":6.19,"sma_60":5.81,"sma_120":5.85},{"date":"2024-12-02","open":5.2,"high":5.24,"low":5.12,"close":5.2,"volume":435775,"rsi_14":53.03,"sma_20":6.21,"sma_60":5.82,"sma_120":5.86},{"date":"2024-12-03","open":5.21,"high":5.22,"low":5.11,"close":5.13,"volume":338356,"rsi_14":54.69,"sma_20":6.24,"sma_60":5.83,"sma_120":5.86},{"date":"2024-12-04","open":5.13,"high":5.15,"low":5.09,"close":5.15,"volume":456726,"rsi_14":54.69,"sma_20":6.26,"sma_60":5.84,"sma_120":5.86},{"date":"2024-12-05","open":5.13,"high":5.2,"low":5.1,"close":5.11,"volume":360044,"rsi_14":47.69,"sma_20":6.27,"sma_60":5.85,"sma_120":5.87},{"date":"2024-12-06","open":5.13,"high":5.16,"low":5.1,"close":5.15,"volume":318109,"rsi_14":57.81,"sma_20":6.27,"sma_60":5.86,"sma_120":5.87},{"date":"2024-12-09","open":5.19,"high":5.24,"low":5.15,"close":5.2,"volume":303606,"rsi_14":64.62,"sma_20":6.28,"sma_60":5.87,"sma_120":5.87},{"date":"2024-12-10","open":5.18,"high":5.25,"low":5.11,"close":5.24,"volume":358839,"rsi_14":65.67,"sma_20":6.28,"sma_60":5.88,"sma_120":5.88},{"date":"2024-12-11","open":5.25,"high":5.26,"low":5.16,"close":5.18,"volume":380516,"rsi_14":64.71,"sma_20":6.29,"sma_60":5.88,"sma_120":5.88},{"date":"2024-12-12","open":5.15,"high":5.23,"low":5.14,"close":5.17,"volume":468849,"rsi_14":62.12,"sma_20":6.29,"sma_60":5.89,"sma_120":5.88},{"date":"2024-12-13","open":5.16,"high":5.18,"low":5.07,"close":5.17,"volume":409512,"rsi_14":59.02,"sma_20":6.29,"sma_60":5.89,"sma_120":5.89},{"date":"2024-12-16","open":5.15,"high":5.19,"low":5.09,"close":5.14,"volume":428831,"rsi_14":49.12,"sma_20":6.3,"sma_60":5.9,"sma_120":5.89},{"date":"2024-12-17","open":5.09,"high":5.16,"low":5.01,"close":5.06,"volume":599786,"rsi_14":41.79,"sma_20":6.3,"sma_60":5.9,"sma_120":5.89},{"date":"2024-12-18","open":5.07,"high":5.09,"low":4.77,"close":4.84,"volume":732025,"rsi_14":25.84,"sma_20":6.28,"sma_60":5.9,"sma_120":5.9},{"date":"2024-12-19","open":4.88,"high":4.93,"low":4.76,"close":4.81,"volume":549638,"rsi_14":25.56,"sma_20":6.27,"sma_60":5.9,"sma_120":5.9},{"date":"2024-12-20","open":4.73,"high":4.94,"low":4.7,"close":4.87,"volume":1498640,"rsi_14":27.96,"sma_20":6.26,"sma_60":5.91,"sma_120":5.9},{"date":"2024-12-23","open":4.85,"high":4.89,"low":4.78,"close":4.84,"volume":689914,"rsi_14":29.55,"sma_20":6.25,"sma_60":5.91,"sma_120":5.9},{"date":"2024-12-24","open":4.84,"high":4.87,"low":4.8,"close":4.87,"volume":302424,"rsi_14":31.11,"sma_20":6.23,"sma_60":5.92,"sma_120":5.9},{"date":"2024-12-26","open":4.84,"high":4.87,"low":4.8,"close":4.85,"volume":407921,"rsi_14":32.18,"sma_20":6.21,"sma_60":5.92,"sma_120":5.9},{"date":"2024-12-27","open":4.81,"high":4.85,"low":4.73,"close":4.76,"volume":517921,"rsi_14":23.66,"sma_20":6.19,"sma_60":5.93,"sma_120":5.9},{"date":"2024-12-30","open":4.73,"high":4.73,"low":4.62,"close":4.68,"volume":704633,"rsi_14":17.53,"sma_20":6.16,"sma_60":5.93,"sma_120":5.9},{"date":"2024-12-31","open":4.7,"high":4.79,"low":4.7,"close":4.73,"volume":629828,"rsi_14":10.89,"sma_20":6.12,"sma_60":5.94,"sma_120":5.89},{"date":"2025-01-02","open":4.77,"high":4.81,"low":4.72,"close":4.77,"volume":514443,"rsi_14":15.46,"sma_20":6.09,"sma_60":5.94,"sma_120":5.89},{"date":"2025-01-03","open":4.77,"high":4.91,"low":4.77,"close":4.89,"volume":408528,"rsi_14":27.03,"sma_20":6.06,"sma_60":5.95,"sma_120":5.88},{"date":"2025-01-06","open":4.89,"high":5.03,"low":4.89,"close":4.95,"volume":873553,"rsi_14":31.36,"sma_20":6.05,"sma_60":5.95,"sma_120":5.88},{"date":"2025-01-07","open":4.91,"high":4.95,"low":4.72,"close":4.81,"volume":1337347,"rsi_14":28.24,"sma_20":6.02,"sma_60":5.96,"sma_120":5.87},{"date":"2025-01-08","open":4.77,"high":4.79,"low":4.71,"close":4.75,"volume":411697,"rsi_14":28.91,"sma_20":5.98,"sma_60":5.97,"sma_120":5.86},{"date":"2025-01-10","open":4.66,"high":4.7,"low":4.59,"close":4.64,"volume":656255,"rsi_14":32.46,"sma_20":5.94,"sma_60":5.97,"sma_120":5.85},{"date":"2025-01-13","open":4.58,"high":4.61,"low":4.53,"close":4.6,"volume":491895,"rsi_14":31.9,"sma_20":5.89,"sma_60":5.97,"sma_120":5.85},{"date":"2025-01-14","open":4.61,"high":4.75,"low":4.61,"close":4.72,"volume":537601,"rsi_14":36.29,"sma_20":5.86,"sma_60":5.97,"sma_120":5.84},{"date":"2025-01-15","open":4.86,"high":4.91,"low":4.73,"close":4.77,"volume":454677,"rsi_14":40.48,"sma_20":5.82,"sma_60":5.98,"sma_120":5.83},{"date":"2025-01-16","open":4.76,"high":4.82,"low":4.75,"close":4.77,"volume":369569,"rsi_14":38.52,"sma_20":5.79,"sma_60":5.98,"sma_120":5.83},{"date":"2025-01-17","open":4.84,"high":4.9,"low":4.79,"close":4.86,"volume":543460,"rsi_14":43.85,"sma_20":5.77,"sma_60":5.99,"sma_120":5.82},{"date":"2025-01-21","open":4.88,"high":4.9,"low":4.73,"close":4.78,"volume":601607,"rsi_14":44.88,"sma_20":5.76,"sma_60":5.99,"sma_120":5.82},{"date":"2025-01-22","open":4.77,"high":4.82,"low":4.68,"close":4.71,"volume":782177,"rsi_14":44.88,"sma_20":5.75,"sma_60":6.0,"sma_120":5.81},{"date":"2025-01-23","open":4.71,"high":4.72,"low":4.64,"close":4.67,"volume":473785,"rsi_14":47.11,"sma_20":5.73,"sma_60":6.0,"sma_120":5.81},{"date":"2025-01-24","open":4.65,"high":4.75,"low":4.64,"close":4.69,"volume":554693,"rsi_14":46.22,"sma_20":5.71,"sma_60":6.01,"sma_120":5.81},{"date":"2025-01-27","open":4.71,"high":4.85,"low":4.71,"close":4.83,"volume":455173,"rsi_14":47.11,"sma_20":5.7,"sma_60":6.01,"sma_120":5.81},{"date":"2025-01-28","open":4.81,"high":4.9,"low":4.77,"close":4.77,"volume":480761,"rsi_14":41.32,"sma_20":5.69,"sma_60":6.02,"sma_120":5.82},{"date":"2025-01-29","open":4.77,"high":4.85,"low":4.7,"close":4.7,"volume":504342,"rsi_14":44.25,"sma_20":5.68,"sma_60":6.01,"sma_120":5.82},{"date":"2025-01-30","open":4.76,"high":4.82,"low":4.71,"close":4.73,"volume":479658,"rsi_14":49.09,"sma_20":5.67,"sma_60":6.0,"sma_120":5.82},{"date":"2025-01-31","open":4.73,"high":4.79,"low":4.69,"close":4.72,"volume":639638,"rsi_14":55.1,"sma_20":5.67,"sma_60":6.0,"sma_120":5.83},{"date":"2025-02-03","open":4.66,"high":4.73,"low":4.6,"close":4.66,"volume":608132,"rsi_14":54.0,"sma_20":5.66,"sma_60":6.0,"sma_120":5.83},{"date":"2025-02-04","open":4.66,"high":4.79,"low":4.53,"close":4.79,"volume":3282248,"rsi_14":54.0,"sma_20":5.66,"sma_60":5.99,"sma_120":5.83},{"date":"2025-02-05","open":4.82,"high":4.87,"low":4.76,"close":4.81,"volume":1151407,"rsi_14":52.08,"sma_20":5.65,"sma_60":5.99,"sma_120":5.83},{"date":"2025-02-06","open":4.84,"high":4.87,"low":4.73,"close":4.83,"volume":786715,"rsi_14":53.54,"sma_20":5.65,"sma_60":5.98,"sma_120":5.84},{"date":"2025-02-07","open":4.79,"high":4.82,"low":4.75,"close":4.79,"volume":1001168,"rsi_14":45.74,"sma_20":5.65,"sma_60":5.97,"sma_120":5.84},{"date":"2025-02-10","open":4.8,"high":4.83,"low":4.75,"close":4.78,"volume":1236897,"rsi_14":50.0,"sma_20":5.66,"sma_60":5.96,"sma_120":5.84},{"date":"2025-02-11","open":4.77,"high":4.82,"low":4.76,"close":4.82,"volume":964541,"rsi_14":58.54,"sma_20":5.68,"sma_60":5.95,"sma_120":5.84},{"date":"2025-02-12","open":4.74,"high":4.82,"low":4.74,"close":4.82,"volume":761627,"rsi_14":60.76,"sma_20":5.68,"sma_60":5.94,"sma_120":5.84},{"date":"2025-02-13","open":4.86,"high":4.98,"low":4.82,"close":4.98,"volume":930074,"rsi_14":67.71,"sma_20":5.69,"sma_60":5.94,"sma_120":5.84},{"date":"2025-02-14","open":4.98,"high":5.02,"low":4.94,"close":5.01,"volume":542161,"rsi_14":62.65,"sma_20":5.71,"sma_60":5.93,"sma_120":5.84},{"date":"2025-02-18","open":4.99,"high":5.08,"low":4.98,"close":5.01,"volume":1163082,"rsi_14":68.42,"sma_20":5.72,"sma_60":5.93,"sma_120":5.84},{"date":"2025-02-19","open":4.66,"high":5.14,"low":4.66,"close":5.12,"volume":1289783,"rsi_14":81.25,"sma_20":5.74,"sma_60":5.93,"sma_120":5.84},{"date":"2025-02-20","open":5.08,"high":5.13,"low":5.03,"close":5.11,"volume":787412,"rsi_14":79.22,"sma_20":5.76,"sma_60":5.93,"sma_120":5.85},{"date":"2025-02-21","open":5.14,"high":5.16,"low":5.03,"close":5.08,"volume":871786,"rsi_14":76.25,"sma_20":5.78,"sma_60":5.92,"sma_120":5.85},{"date":"2025-02-24","open":5.08,"high":5.13,"low":5.05,"close":5.09,"volume":752353,"rsi_14":84.0,"sma_20":5.81,"sma_60":5.92,"sma_120":5.85},{"date":"2025-02-25","open":5.13,"high":5.19,"low":5.09,"close":5.16,"volume":656369,"rsi_14":82.35,"sma_20":5.83,"sma_60":5.92,"sma_120":5.85},{"date":"2025-02-26","open":5.14,"high":5.21,"low":5.14,"close":5.2,"volume":653701,"rsi_14":83.1,"sma_20":5.85,"sma_60":5.92,"sma_120":5.85},{"date":"2025-02-27","open":5.18,"high":5.23,"low":5.16,"close":5.21,"volume":588237,"rsi_14":82.61,"sma_20":5.88,"sma_60":5.91,"sma_120":5.86},{"date":"2025-02-28","open":5.21,"high":5.23,"low":5.16,"close":5.23,"volume":765302,"rsi_14":89.39,"sma_20":5.91,"sma_60":5.91,"sma_120":5.86},{"date":"2025-03-03","open":5.24,"high":5.3,"low":5.12,"close":5.2,"volume":1079478,"rsi_14":86.76,"sma_20":5.94,"sma_60":5.91,"sma_120":5.87},{"date":"2025-03-04","open":5.12,"high":5.2,"low":5.09,"close":5.13,"volume":897034,"rsi_14":75.0,"sma_20":5.97,"sma_60":5.91,"sma_120":5.87},{"date":"2025-03-05","open":5.13,"high":5.14,"low":5.05,"close":5.11,"volume":625864,"rsi_14":73.97,"sma_20":5.99,"sma_60":5.9,"sma_120":5.87},{"date":"2025-03-06","open":5.03,"high":5.09,"low":5.01,"close":5.05,"volume":547250,"rsi_14":57.38,"sma_20":6.0,"sma_60":5.9,"sma_120":5.88},{"date":"2025-03-07","open":5.08,"high":5.13,"low":5.05,"close":5.1,"volume":528625,"rsi_14":58.73,"sma_20":6.02,"sma_60":5.9,"sma_120":5.88},{"date":"2025-03-10","open":5.03,"high":5.13,"low":4.97,"close":5.01,"volume":582781,"rsi_14":50.0,"sma_20":6.03,"sma_60":5.89,"sma_120":5.88},{"date":"2025-03-11","open":5.03,"high":5.04,"low":4.87,"close":4.92,"volume":686561,"rsi_14":33.33,"sma_20":6.04,"sma_60":5.88,"sma_120":5.88},{"date":"2025-03-12","open":4.95,"high":4.97,"low":4.87,"close":4.95,"volume":748409,"rsi_14":37.33,"sma_20":6.05,"sma_60":5.87,"sma_120":5.88},{"date":"2025-03-13","open":4.98,"high":5.06,"low":4.9,"close":4.91,"volume":709580,"rsi_14":36.84,"sma_20":6.05,"sma_60":5.86,"sma_120":5.88},{"date":"2025-03-14","open":4.95,"high":5.06,"low":4.89,"close":5.04,"volume":464954,"rsi_14":46.67,"sma_20":6.06,"sma_60":5.86,"sma_120":5.87},{"date":"2025-03-17","open":5.04,"high":5.09,"low":5.0,"close":5.01,"volume":486601,"rsi_14":39.53,"sma_20":6.06,"sma_60":5.85,"sma_120":5.87},{"date":"2025-03-18","open":5.01,"high":5.08,"low":4.95,"close":5.08,"volume":981111,"rsi_14":41.57,"sma_20":6.06,"sma_60":5.85,"sma_120":5.88},{"date":"2025-03-19","open":5.08,"high":5.1,"low":4.93,"close":5.04,"volume":963119,"rsi_14":39.13,"sma_20":6.06,"sma_60":5.85,"sma_120":5.88},{"date":"2025-03-20","open":4.98,"high":5.06,"low":4.96,"close":4.98,"volume":852000,"rsi_14":34.69,"sma_20":6.05,"sma_60":5.85,"sma_120":5.88},{"date":"2025-03-21","open":4.95,"high":5.0,"low":4.89,"close":4.98,"volume":2952821,"rsi_14":36.46,"sma_20":6.04,"sma_60":5.85,"sma_120":5.88},{"date":"2025-03-24","open":5.01,"high":5.01,"low":4.87,"close":4.88,"volume":600787,"rsi_14":35.35,"sma_20":6.03,"sma_60":5.85,"sma_120":5.88},{"date":"2025-03-25","open":4.92,"high":4.92,"low":4.82,"close":4.9,"volume":527257,"rsi_14":37.37,"sma_20":6.01,"sma_60":5.85,"sma_120":5.88},{"date":"2025-03-26","open":4.92,"high":4.92,"low":4.83,"close":4.87,"volume":408233,"rsi_14":38.54,"sma_20":5.99,"sma_60":5.84,"sma_120":5.88},{"date":"2025-03-27","open":4.87,"high":4.92,"low":4.83,"close":4.86,"volume":379184,"rsi_14":34.07,"sma_20":5.97,"sma_60":5.84,"sma_120":5.89},{"date":"2025-03-28","open":4.87,"high":4.87,"low":4.71,"close":4.77,"volume":671994,"rsi_14":34.07,"sma_20":5.95,"sma_60":5.84,"sma_120":5.89},{"date":"2025-03-31","open":4.71,"high":4.86,"low":4.71,"close":4.8,"volume":1095059,"rsi_14":33.7,"sma_20":5.91,"sma_60":5.84,"sma_120":5.89},{"date":"2025-04-01","open":4.79,"high":4.85,"low":4.76,"close":4.79,"volume":712014,"rsi_14":30.34,"sma_20":5.89,"sma_60":5.84,"sma_120":5.89},{"date":"2025-04-02","open":4.74,"high":4.84,"low":4.7,"close":4.83,"volume":1194731,"rsi_14":35.23,"sma_20":5.86,"sma_60":5.84,"sma_120":5.89},{"date":"2025-04-03","open":4.69,"high":4.77,"low":4.67,"close":4.67,"volume":577449,"rsi_14":16.67,"sma_20":5.83,"sma_60":5.83,"sma_120":5.89},{"date":"2025-04-04","open":4.58,"high":4.6,"low":4.26,"close":4.33,"volume":1304490,"rsi_14":11.9,"sma_20":5.78,"sma_60":5.82,"sma_120":5.89},{"date":"2025-04-07","open":4.19,"high":4.36,"low":3.95,"close":4.03,"volume":1458511,"rsi_14":4.61,"sma_20":5.71,"sma_60":5.8,"sma_120":5.88},{"date":"2025-04-08","open":4.17,"high":4.2,"low":3.9,"close":3.92,"volume":1628764,"rsi_14":4.35,"sma_20":5.65,"sma_60":5.78,"sma_120":5.88},{"date":"2025-04-09","open":3.86,"high":4.19,"low":3.68,"close":4.09,"volume":1531766,"rsi_14":15.61,"sma_20":5.59,"sma_60":5.77,"sma_120":5.87},{"date":"2025-04-10","open":3.97,"high":4.01,"low":3.7,"close":3.83,"volume":1029027,"rsi_14":12.87,"sma_20":5.52,"sma_60":5.75,"sma_120":5.86},{"date":"2025-04-11","open":3.81,"high":3.83,"low":3.59,"close":3.71,"volume":1126678,"rsi_14":12.75,"sma_20":5.43,"sma_60":5.73,"sma_120":5.85},{"date":"2025-04-14","open":3.8,"high":3.88,"low":3.77,"close":3.82,"volume":1038151,"rsi_14":16.82,"sma_20":5.35,"sma_60":5.71,"sma_120":5.84},{"date":"2025-04-15","open":3.79,"high":3.92,"low":3.79,"close":3.84,"volume":779662,"rsi_14":18.31,"sma_20":5.27,"sma_60":5.68,"sma_120":5.84},{"date":"2025-04-16","open":3.82,"high":3.87,"low":3.79,"close":3.82,"volume":824461,"rsi_14":18.14,"sma_20":5.2,"sma_60":5.66,"sma_120":5.83},{"date":"2025-04-17","open":3.82,"high":3.91,"low":3.82,"close":3.89,"volume":691739,"rsi_14":22.17,"sma_20":5.12,"sma_60":5.64,"sma_120":5.82},{"date":"2025-04-21","open":3.86,"high":3.86,"low":3.77,"close":3.82,"volume":526850,"rsi_14":22.71,"sma_20":5.05,"sma_60":5.62,"sma_120":5.81},{"date":"2025-04-22","open":3.87,"high":4.02,"low":3.85,"close":4.0,"volume":523674,"rsi_14":29.65,"sma_20":4.99,"sma_60":5.61,"sma_120":5.81},{"date":"2025-04-23","open":4.13,"high":4.15,"low":4.01,"close":4.02,"volume":465344,"rsi_14":29.33,"sma_20":4.93,"sma_60":5.59,"sma_120":5.8},{"date":"2025-04-24","open":4.04,"high":4.11,"low":4.01,"close":4.08,"volume":401637,"rsi_14":34.11,"sma_20":4.88,"sma_60":5.57,"sma_120":5.8},{"date":"2025-04-25","open":4.06,"high":4.13,"low":4.0,"close":4.12,"volume":408422,"rsi_14":43.26,"sma_20":4.83,"sma_60":5.56,"sma_120":5.79},{"date":"2025-04-28","open":4.12,"high":4.28,"low":4.12,"close":4.28,"volume":548927,"rsi_14":58.9,"sma_20":4.79,"sma_60":5.55,"sma_120":5.78},{"date":"2025-04-29","open":4.26,"high":4.38,"low":4.23,"close":4.36,"volume":568686,"rsi_14":66.04,"sma_20":4.76,"sma_60":5.54,"sma_120":5.77},{"date":"2025-04-30","open":4.34,"high":4.37,"low":4.16,"close":4.33,"volume":972882,"rsi_14":59.44,"sma_20":4.74,"sma_60":5.53,"sma_120":5.76},{"date":"2025-05-01","open":4.31,"high":4.35,"low":4.26,"close":4.33,"volume":643612,"rsi_14":75.22,"sma_20":4.71,"sma_60":5.52,"sma_120":5.76},{"date":"2025-05-02","open":4.38,"high":4.56,"low":4.36,"close":4.52,"volume":764831,"rsi_14":88.43,"sma_20":4.7,"sma_60":5.51,"sma_120":5.75},{"date":"2025-05-05","open":4.46,"high":4.56,"low":4.39,"close":4.56,"volume":931478,"rsi_14":87.72,"sma_20":4.71,"sma_60":5.5,"sma_120":5.74},{"date":"2025-05-06","open":4.52,"high":4.53,"low":4.39,"close":4.39,"volume":682828,"rsi_14":74.62,"sma_20":4.73,"sma_60":5.49,"sma_120":5.73},{"date":"2025-05-07","open":4.44,"high":4.5,"low":4.39,"close":4.44,"volume":412744,"rsi_14":77.27,"sma_20":4.76,"sma_60":5.48,"sma_120":5.72},{"date":"2025-05-08","open":4.47,"high":4.54,"low":4.47,"close":4.5,"volume":423218,"rsi_14":77.1,"sma_20":4.79,"sma_60":5.47,"sma_120":5.71},{"date":"2025-05-09","open":4.52,"high":4.55,"low":4.45,"close":4.49,"volume":295087,"rsi_14":80.8,"sma_20":4.82,"sma_60":5.46,"sma_120":5.7},{"date":"2025-05-12","open":4.61,"high":4.65,"low":4.53,"close":4.62,"volume":431028,"rsi_14":80.0,"sma_20":4.88,"sma_60":5.46,"sma_120":5.7},{"date":"2025-05-13","open":4.64,"high":4.69,"low":4.6,"close":4.64,"volume":339006,"rsi_14":80.0,"sma_20":4.92,"sma_60":5.45,"sma_120":5.69},{"date":"2025-05-14","open":4.62,"high":4.62,"low":4.55,"close":4.58,"volume":536706,"rsi_14":73.55,"sma_20":4.97,"sma_60":5.43,"sma_120":5.68},{"date":"2025-05-15","open":4.55,"high":4.65,"low":4.54,"close":4.65,"volume":321561,"rsi_14":74.6,"sma_20":5.02,"sma_60":5.42,"sma_120":5.67},{"date":"2025-05-16","open":4.64,"high":4.7,"low":4.64,"close":4.64,"volume":406657,"rsi_14":69.44,"sma_20":5.06,"sma_60":5.41,"sma_120":5.67},{"date":"2025-05-19","open":4.57,"high":4.63,"low":4.54,"close":4.55,"volume":441082,"rsi_14":60.0,"sma_20":5.1,"sma_60":5.4,"sma_120":5.66},{"date":"2025-05-20","open":4.53,"high":4.59,"low":4.51,"close":4.52,"volume":366615,"rsi_14":60.55,"sma_20":5.13,"sma_60":5.38,"sma_120":5.65},{"date":"2025-05-21","open":4.49,"high":4.51,"low":4.3,"close":4.31,"volume":487484,"rsi_14":49.25,"sma_20":5.15,"sma_60":5.36,"sma_120":5.64},{"date":"2025-05-22","open":4.26,"high":4.46,"low":4.2,"close":4.39,"volume":794394,"rsi_14":43.8,"sma_20":5.17,"sma_60":5.35,"sma_120":5.63},{"date":"2025-05-23","open":4.3,"high":4.38,"low":4.29,"close":4.34,"volume":467758,"rsi_14":39.67,"sma_20":5.18,"sma_60":5.33,"sma_120":5.62},{"date":"2025-05-27","open":4.38,"high":4.41,"low":4.31,"close":4.39,"volume":710044,"rsi_14":49.53,"sma_20":5.19,"sma_60":5.31,"sma_120":5.61},{"date":"2025-05-28","open":4.38,"high":4.43,"low":4.35,"close":4.38,"volume":359679,"rsi_14":46.6,"sma_20":5.19,"sma_60":5.29,"sma_120":5.6},{"date":"2025-05-29","open":4.41,"high":4.43,"low":4.37,"close":4.43,"volume":278136,"rsi_14":46.08,"sma_20":5.19,"sma_60":5.27,"sma_120":5.59},{"date":"2025-05-30","open":4.41,"high":4.41,"low":4.36,"close":4.37,"volume":648149,"rsi_14":43.52,"sma_20":5.2,"sma_60":5.25,"sma_120":5.58},{"date":"2025-06-02","open":4.34,"high":4.39,"low":4.3,"close":4.35,"volume":494234,"rsi_14":33.68,"sma_20":5.19,"sma_60":5.24,"sma_120":5.57},{"date":"2025-06-03","open":4.33,"high":4.49,"low":4.31,"close":4.45,"volume":444205,"rsi_14":39.42,"sma_20":5.18,"sma_60":5.22,"sma_120":5.56},{"date":"2025-06-04","open":4.45,"high":4.49,"low":4.42,"close":4.44,"volume":333966,"rsi_14":41.84,"sma_20":5.18,"sma_60":5.21,"sma_120":5.55},{"date":"2025-06-05","open":4.43,"high":4.46,"low":4.38,"close":4.39,"volume":522696,"rsi_14":33.68,"sma_20":5.18,"sma_60":5.2,"sma_120":5.54},{"date":"2025-06-06","open":4.45,"high":4.51,"low":4.44,"close":4.5,"volume":409751,"rsi_14":42.06,"sma_20":5.18,"sma_60":5.18,"sma_120":5.53},{"date":"2025-06-09","open":4.54,"high":4.61,"low":4.53,"close":4.54,"volume":495073,"rsi_14":49.5,"sma_20":5.18,"sma_60":5.17,"sma_120":5.52},{"date":"2025-06-10","open":4.55,"high":4.64,"low":4.52,"close":4.63,"volume":444661,"rsi_14":55.56,"sma_20":5.18,"sma_60":5.16,"sma_120":5.51},{"date":"2025-06-11","open":4.65,"high":4.68,"low":4.58,"close":4.61,"volume":584929,"rsi_14":70.59,"sma_20":5.18,"sma_60":5.15,"sma_120":5.5},{"date":"2025-06-12","open":4.58,"high":4.64,"low":4.55,"close":4.62,"volume":359648,"rsi_14":67.53,"sma_20":5.18,"sma_60":5.14,"sma_120":5.5},{"date":"2025-06-13","open":4.55,"high":4.6,"low":4.51,"close":4.52,"volume":466993,"rsi_14":61.9,"sma_20":5.17,"sma_60":5.13,"sma_120":5.49},{"date":"2025-06-16","open":4.53,"high":4.57,"low":4.45,"close":4.46,"volume":460380,"rsi_14":55.29,"sma_20":5.16,"sma_60":5.12,"sma_120":5.48},{"date":"2025-06-17","open":4.43,"high":4.48,"low":4.41,"close":4.42,"volume":522897,"rsi_14":52.81,"sma_20":5.16,"sma_60":5.1,"sma_120":5.48},{"date":"2025-06-18","open":4.41,"high":4.49,"low":4.41,"close":4.42,"volume":455635,"rsi_14":49.4,"sma_20":5.15,"sma_60":5.09,"sma_120":5.47},{"date":"2025-06-20","open":4.45,"high":4.51,"low":4.43,"close":4.49,"volume":1106988,"rsi_14":58.33,"sma_20":5.16,"sma_60":5.08,"sma_120":5.46},{"date":"2025-06-23","open":4.48,"high":4.55,"low":4.45,"close":4.53,"volume":501738,"rsi_14":62.07,"sma_20":5.17,"sma_60":5.07,"sma_120":5.46},{"date":"2025-06-24","open":4.57,"high":4.61,"low":4.5,"close":4.53,"volume":615804,"rsi_14":56.0,"sma_20":5.18,"sma_60":5.06,"sma_120":5.45},{"date":"2025-06-25","open":4.53,"high":4.56,"low":4.48,"close":4.49,"volume":387201,"rsi_14":53.85,"sma_20":5.19,"sma_60":5.05,"sma_120":5.45},{"date":"2025-06-26","open":4.51,"high":4.56,"low":4.48,"close":4.54,"volume":439036,"rsi_14":61.54,"sma_20":5.2,"sma_60":5.05,"sma_120":5.45},{"date":"2025-06-27","open":4.54,"high":4.58,"low":4.49,"close":4.52,"volume":1009309,"rsi_14":52.24,"sma_20":5.2,"sma_60":5.04,"sma_120":5.44},{"date":"2025-06-30","open":4.56,"high":4.58,"low":4.46,"close":4.5,"volume":678678,"rsi_14":37.04,"sma_20":5.2,"sma_60":5.03,"sma_120":5.44},{"date":"2025-07-01","open":4.49,"high":4.65,"low":4.48,"close":4.57,"volume":829816,"rsi_14":35.44,"sma_20":5.21,"sma_60":5.03,"sma_120":5.43},{"date":"2025-07-02","open":4.59,"high":4.68,"low":4.56,"close":4.66,"volume":673002,"rsi_14":43.68,"sma_20":5.21,"sma_60":5.03,"sma_120":5.42},{"date":"2025-07-03","open":4.69,"high":4.73,"low":4.66,"close":4.69,"volume":311233,"rsi_14":45.56,"sma_20":5.22,"sma_60":5.04,"sma_120":5.42},{"date":"2025-07-07","open":4.64,"high":4.69,"low":4.54,"close":4.56,"volume":573712,"rsi_14":44.09,"sma_20":5.22,"sma_60":5.05,"sma_120":5.42},{"date":"2025-07-08","open":4.39,"high":4.56,"low":4.31,"close":4.48,"volume":1776852,"rsi_14":42.71,"sma_20":5.21,"sma_60":5.06,"sma_120":5.41},{"date":"2025-07-09","open":4.51,"high":4.57,"low":4.48,"close":4.51,"volume":464532,"rsi_14":46.81,"sma_20":5.2,"sma_60":5.07,"sma_120":5.41},{"date":"2025-07-10","open":4.49,"high":4.56,"low":4.49,"close":4.54,"volume":585188,"rsi_14":48.98,"sma_20":5.19,"sma_60":5.08,"sma_120":5.4},{"date":"2025-07-11","open":4.52,"high":4.53,"low":4.45,"close":4.47,"volume":546977,"rsi_14":40.82,"sma_20":5.17,"sma_60":5.09,"sma_120":5.4},{"date":"2025-07-14","open":4.44,"high":4.53,"low":4.42,"close":4.5,"volume":614088,"rsi_14":39.58,"sma_20":5.15,"sma_60":5.1,"sma_120":5.39},{"date":"2025-07-15","open":4.5,"high":4.53,"low":4.43,"close":4.44,"volume":905282,"rsi_14":37.25,"sma_20":5.14,"sma_60":5.11,"sma_120":5.39},{"date":"2025-07-16","open":4.45,"high":4.52,"low":4.43,"close":4.52,"volume":497401,"rsi_14":43.81,"sma_20":5.14,"sma_60":5.12,"sma_120":5.38},{"date":"2025-07-17","open":4.52,"high":4.53,"low":4.43,"close":4.43,"volume":560489,"rsi_14":36.7,"sma_20":5.13,"sma_60":5.13,"sma_120":5.38},{"date":"2025-07-18","open":4.45,"high":4.48,"low":4.35,"close":4.38,"volume":875389,"rsi_14":35.71,"sma_20":5.12,"sma_60":5.13,"sma_120":5.37},{"date":"2025-07-21","open":4.4,"high":4.43,"low":4.39,"close":4.4,"volume":654200,"rsi_14":44.21,"sma_20":5.11,"sma_60":5.14,"sma_120":5.36},{"date":"2025-07-22","open":4.38,"high":4.47,"low":4.37,"close":4.4,"volume":685174,"rsi_14":39.08,"sma_20":5.09,"sma_60":5.14,"sma_120":5.36},{"date":"2025-07-23","open":4.42,"high":4.45,"low":4.37,"close":4.43,"volume":897922,"rsi_14":33.75,"sma_20":5.08,"sma_60":5.15,"sma_120":5.35},{"date":"2025-07-24","open":4.42,"high":4.5,"low":4.38,"close":4.44,"volume":604219,"rsi_14":32.05,"sma_20":5.07,"sma_60":5.15,"sma_120":5.35},{"date":"2025-07-25","open":4.44,"high":4.44,"low":4.34,"close":4.37,"volume":590580,"rsi_14":35.21,"sma_20":5.05,"sma_60":5.14,"sma_120":5.34},{"date":"2025-07-28","open":4.39,"high":4.47,"low":4.38,"close":4.43,"volume":1194068,"rsi_14":45.59,"sma_20":5.04,"sma_60":5.14,"sma_120":5.34},{"date":"2025-07-29","open":4.49,"high":4.53,"low":4.4,"close":4.44,"volume":1025080,"rsi_14":43.94,"sma_20":5.03,"sma_60":5.14,"sma_120":5.33},{"date":"2025-07-30","open":4.55,"high":4.74,"low":4.5,"close":4.65,"volume":1886659,"rsi_14":56.47,"sma_20":5.04,"sma_60":5.14,"sma_120":5.33},{"date":"2025-07-31","open":4.56,"high":4.7,"low":4.51,"close":4.62,"volume":938137,"rsi_14":60.0,"sma_20":5.03,"sma_60":5.14,"sma_120":5.32},{"date":"2025-08-01","open":4.59,"high":4.64,"low":4.54,"close":4.6,"volume":880184,"rsi_14":56.96,"sma_20":5.03,"sma_60":5.14,"sma_120":5.32},{"date":"2025-08-04","open":4.64,"high":4.79,"low":4.62,"close":4.75,"volume":1192301,"rsi_14":68.54,"sma_20":5.04,"sma_60":5.15,"sma_120":5.31},{"date":"2025-08-05","open":4.72,"high":4.83,"low":4.69,"close":4.79,"volume":673810,"rsi_14":67.44,"sma_20":5.06,"sma_60":5.15,"sma_120":5.31},{"date":"2025-08-06","open":4.81,"high":4.81,"low":4.7,"close":4.71,"volume":514998,"rsi_14":68.24,"sma_20":5.07,"sma_60":5.15,"sma_120":5.31},{"date":"2025-08-07","open":4.73,"high":4.8,"low":4.67,"close":4.76,"volume":737318,"rsi_14":74.42,"sma_20":5.08,"sma_60":5.15,"sma_120":5.3},{"date":"2025-08-08","open":4.81,"high":4.82,"low":4.72,"close":4.75,"volume":696953,"rsi_14":72.94,"sma_20":5.09,"sma_60":5.15,"sma_120":5.3},{"date":"2025-08-11","open":4.77,"high":4.86,"low":4.75,"close":4.77,"volume":780658,"rsi_14":73.56,"sma_20":5.11,"sma_60":5.15,"sma_120":5.29},{"date":"2025-08-12","open":4.78,"high":4.91,"low":4.75,"close":4.9,"volume":627076,"rsi_14":76.53,"sma_20":5.13,"sma_60":5.15,"sma_120":5.29},{"date":"2025-08-13","open":4.91,"high":5.0,"low":4.87,"close":4.99,"volume":581364,"rsi_14":78.3,"sma_20":5.16,"sma_60":5.15,"sma_120":5.28},{"date":"2025-08-14","open":4.94,"high":4.98,"low":4.91,"close":4.97,"volume":663265,"rsi_14":83.0,"sma_20":5.19,"sma_60":5.16,"sma_120":5.28},{"date":"2025-08-15","open":4.98,"high":4.99,"low":4.9,"close":4.94,"volume":598391,"rsi_14":79.38,"sma_20":5.22,"sma_60":5.16,"sma_120":5.27},{"date":"2025-08-18","open":4.96,"high":4.96,"low":4.89,"close":4.94,"volume":488950,"rsi_14":79.17,"sma_20":5.25,"sma_60":5.17,"sma_120":5.27},{"date":"2025-08-19","open":4.96,"high":5.06,"low":4.92,"close":5.06,"volume":599155,"rsi_14":76.74,"sma_20":5.29,"sma_60":5.18,"sma_120":5.26},{"date":"2025-08-20","open":5.04,"high":5.08,"low":5.0,"close":5.03,"volume":707029,"rsi_14":76.74,"sma_20":5.32,"sma_60":5.19,"sma_120":5.26},{"date":"2025-08-21","open":5.0,"high":5.0,"low":4.9,"close":4.9,"volume":518919,"rsi_14":66.67,"sma_20":5.35,"sma_60":5.2,"sma_120":5.25},{"date":"2025-08-22","open":4.92,"high":5.17,"low":4.91,"close":5.15,"volume":821300,"rsi_14":70.27,"sma_20":5.39,"sma_60":5.21,"sma_120":5.25},{"date":"2025-08-25","open":5.14,"high":5.16,"low":5.07,"close":5.08,"volume":426520,"rsi_14":64.04,"sma_20":5.43,"sma_60":5.22,"sma_120":5.25},{"date":"2025-08-26","open":5.07,"high":5.11,"low":5.04,"close":5.11,"volume":539565,"rsi_14":70.64,"sma_20":5.46,"sma_60":5.23,"sma_120":5.24},{"date":"2025-08-27","open":5.08,"high":5.13,"low":5.06,"close":5.09,"volume":485648,"rsi_14":67.62,"sma_20":5.49,"sma_60":5.24,"sma_120":5.24},{"date":"2025-08-28","open":5.12,"high":5.12,"low":5.05,"close":5.09,"volume":390899,"rsi_14":68.27,"sma_20":5.51,"sma_60":5.25,"sma_120":5.24},{"date":"2025-08-29","open":5.1,"high":5.19,"low":5.08,"close":5.17,"volume":837780,"rsi_14":70.27,"sma_20":5.55,"sma_60":5.26,"sma_120":5.24},{"date":"2025-09-02","open":5.13,"high":5.15,"low":5.08,"close":5.13,"volume":803160,"rsi_14":62.75,"sma_20":5.57,"sma_60":5.28,"sma_120":5.24},{"date":"2025-09-03","open":5.12,"high":5.24,"low":5.1,"close":5.23,"volume":708830,"rsi_14":63.11,"sma_20":5.59,"sma_60":5.29,"sma_120":5.24},{"date":"2025-09-04","open":5.26,"high":5.3,"low":5.22,"close":5.26,"volume":467316,"rsi_14":65.71,"sma_20":5.62,"sma_60":5.3,"sma_120":5.24},{"date":"2025-09-05","open":5.3,"high":5.35,"low":5.25,"close":5.3,"volume":626587,"rsi_14":68.87,"sma_20":5.65,"sma_60":5.31,"sma_120":5.24},{"date":"2025-09-08","open":5.31,"high":5.32,"low":5.25,"close":5.3,"volume":511222,"rsi_14":68.87,"sma_20":5.68,"sma_60":5.32,"sma_120":5.23},{"date":"2025-09-09","open":5.29,"high":5.33,"low":5.24,"close":5.24,"volume":380970,"rsi_14":60.61,"sma_20":5.71,"sma_60":5.32,"sma_120":5.23},{"date":"2025-09-10","open":5.24,"high":5.28,"low":5.24,"close":5.26,"volume":523756,"rsi_14":63.27,"sma_20":5.73,"sma_60":5.34,"sma_120":5.23},{"date":"2025-09-11","open":5.28,"high":5.34,"low":5.27,"close":5.3,"volume":956590,"rsi_14":75.86,"sma_20":5.75,"sma_60":5.35,"sma_120":5.23},{"date":"2025-09-12","open":5.29,"high":5.31,"low":5.19,"close":5.24,"volume":626010,"rsi_14":58.46,"sma_20":5.76,"sma_60":5.36,"sma_120":5.23},{"date":"2025-09-15","open":5.27,"high":5.27,"low":5.17,"close":5.18,"volume":363302,"rsi_14":59.37,"sma_20":5.78,"sma_60":5.37,"sma_120":5.23},{"date":"2025-09-16","open":5.17,"high":5.2,"low":5.08,"close":5.09,"volume":647495,"rsi_14":48.57,"sma_20":5.79,"sma_60":5.38,"sma_120":5.23},{"date":"2025-09-17","open":5.09,"high":5.2,"low":5.05,"close":5.08,"volume":787659,"rsi_14":48.57,"sma_20":5.79,"sma_60":5.39,"sma_120":5.23},{"date":"2025-09-18","open":5.09,"high":5.18,"low":5.07,"close":5.15,"volume":627965,"rsi_14":53.85,"sma_20":5.79,"sma_60":5.4,"sma_120":5.23},{"date":"2025-09-19","open":5.16,"high":5.2,"low":5.12,"close":5.17,"volume":1817812,"rsi_14":50.0,"sma_20":5.81,"sma_60":5.41,"sma_120":5.23},{"date":"2025-09-22","open":5.16,"high":5.18,"low":5.1,"close":5.13,"volume":894738,"rsi_14":50.0,"sma_20":5.81,"sma_60":5.42,"sma_120":5.23},{"date":"2025-09-23","open":5.13,"high":5.18,"low":5.06,"close":5.08,"volume":708117,"rsi_14":37.31,"sma_20":5.81,"sma_60":5.42,"sma_120":5.23},{"date":"2025-09-24","open":5.06,"high":5.11,"low":5.05,"close":5.07,"volume":855530,"rsi_14":32.81,"sma_20":5.81,"sma_60":5.43,"sma_120":5.23},{"date":"2025-09-25","open":5.05,"high":5.05,"low":5.0,"close":5.0,"volume":474160,"rsi_14":25.37,"sma_20":5.8,"sma_60":5.44,"sma_120":5.24},{"date":"2025-09-26","open":5.0,"high":5.05,"low":5.0,"close":5.03,"volume":541391,"rsi_14":28.57,"sma_20":5.8,"sma_60":5.45,"sma_120":5.24},{"date":"2025-09-29","open":5.04,"high":5.04,"low":4.91,"close":4.97,"volume":601723,"rsi_14":28.17,"sma_20":5.79,"sma_60":5.45,"sma_120":5.25},{"date":"2025-09-30","open":4.96,"high":5.0,"low":4.91,"close":4.99,"volume":640132,"rsi_14":21.69,"sma_20":5.77,"sma_60":5.46,"sma_120":5.26},{"date":"2025-10-01","open":4.93,"high":5.0,"low":4.91,"close":4.97,"volume":600029,"rsi_14":17.28,"sma_20":5.75,"sma_60":5.47,"sma_120":5.26},{"date":"2025-10-02","open":4.97,"high":5.0,"low":4.9,"close":4.94,"volume":466512,"rsi_14":17.95,"sma_20":5.72,"sma_60":5.47,"sma_120":5.27},{"date":"2025-10-03","open":4.97,"high":5.06,"low":4.94,"close":4.95,"volume":408808,"rsi_14":20.83,"sma_20":5.69,"sma_60":5.48,"sma_120":5.28},{"date":"2025-10-06","open":4.94,"high":4.94,"low":4.7,"close":4.7,"volume":902331,"rsi_14":16.85,"sma_20":5.65,"sma_60":5.48,"sma_120":5.28},{"date":"2025-10-07","open":4.68,"high":4.74,"low":4.66,"close":4.67,"volume":741342,"rsi_14":16.67,"sma_20":5.61,"sma_60":5.48,"sma_120":5.29},{"date":"2025-10-08","open":4.67,"high":4.76,"low":4.67,"close":4.75,"volume":564052,"rsi_14":16.67,"sma_20":5.58,"sma_60":5.48,"sma_120":5.3},{"date":"2025-10-09","open":4.73,"high":4.76,"low":4.65,"close":4.69,"volume":685291,"rsi_14":12.9,"sma_20":5.54,"sma_60":5.48,"sma_120":5.3},{"date":"2025-10-10","open":4.68,"high":4.75,"low":4.66,"close":4.66,"volume":874497,"rsi_14":13.04,"sma_20":5.49,"sma_60":5.48,"sma_120":5.31},{"date":"2025-10-13","open":4.71,"high":4.82,"low":4.69,"close":4.81,"volume":457245,"rsi_14":28.16,"sma_20":5.47,"sma_60":5.49,"sma_120":5.31},{"date":"2025-10-14","open":4.77,"high":4.91,"low":4.77,"close":4.89,"volume":754410,"rsi_14":34.23,"sma_20":5.45,"sma_60":5.49,"sma_120":5.32},{"date":"2025-10-15","open":4.9,"high":4.95,"low":4.86,"close":4.89,"volume":703411,"rsi_14":36.19,"sma_20":5.43,"sma_60":5.5,"sma_120":5.32},{"date":"2025-10-16","open":4.89,"high":4.91,"low":4.75,"close":4.76,"volume":813472,"rsi_14":30.17,"sma_20":5.4,"sma_60":5.5,"sma_120":5.33},{"date":"2025-10-17","open":4.77,"high":4.85,"low":4.76,"close":4.83,"volume":505772,"rsi_14":36.75,"sma_20":5.37,"sma_60":5.51,"sma_120":5.33},{"date":"2025-10-20","open":4.85,"high":4.89,"low":4.79,"close":4.87,"volume":538103,"rsi_14":43.93,"sma_20":5.35,"sma_60":5.52,"sma_120":5.33},{"date":"2025-10-21","open":4.87,"high":4.89,"low":4.83,"close":4.87,"volume":408200,"rsi_14":44.76,"sma_20":5.33,"sma_60":5.52,"sma_120":5.33},{"date":"2025-10-22","open":4.87,"high":4.95,"low":4.87,"close":4.94,"volume":585629,"rsi_14":50.0,"sma_20":5.31,"sma_60":5.53,"sma_120":5.34},{"date":"2025-10-23","open":4.94,"high":4.94,"low":4.84,"close":4.88,"volume":525645,"rsi_14":46.55,"sma_20":5.3,"sma_60":5.53,"sma_120":5.34},{"date":"2025-10-24","open":4.93,"high":4.94,"low":4.86,"close":4.87,"volume":346478,"rsi_14":60.0,"sma_20":5.28,"sma_60":5.53,"sma_120":5.34},{"date":"2025-10-27","open":4.88,"high":4.92,"low":4.85,"close":4.89,"volume":455505,"rsi_14":63.33,"sma_20":5.27,"sma_60":5.53,"sma_120":5.34},{"date":"2025-10-28","open":4.89,"high":4.89,"low":4.81,"close":4.82,"volume":511220,"rsi_14":54.44,"sma_20":5.26,"sma_60":5.53,"sma_120":5.34},{"date":"2025-10-29","open":4.78,"high":5.02,"low":4.76,"close":4.79,"volume":822622,"rsi_14":56.32,"sma_20":5.25,"sma_60":5.53,"sma_120":5.34},{"date":"2025-10-30","open":4.78,"high":4.84,"low":4.72,"close":4.77,"volume":620742,"rsi_14":57.65,"sma_20":5.24,"sma_60":5.53,"sma_120":5.34},{"date":"2025-10-31","open":4.76,"high":4.78,"low":4.71,"close":4.74,"volume":756348,"rsi_14":44.44,"sma_20":5.23,"sma_60":5.53,"sma_120":5.34},{"date":"2025-11-03","open":4.76,"high":4.77,"low":4.71,"close":4.75,"volume":701153,"rsi_14":37.5,"sma_20":5.23,"sma_60":5.52,"sma_120":5.34},{"date":"2025-11-04","open":4.74,"high":4.87,"low":4.74,"close":4.86,"volume":766100,"rsi_14":48.0,"sma_20":5.24,"sma_60":5.52,"sma_120":5.34},{"date":"2025-11-05","open":4.88,"high":4.96,"low":4.87,"close":4.92,"volume":806048,"rsi_14":63.24,"sma_20":5.25,"sma_60":5.52,"sma_120":5.34},{"date":"2025-11-06","open":4.91,"high":4.96,"low":4.86,"close":4.9,"volume":648075,"rsi_14":56.45,"sma_20":5.27,"sma_60":5.52,"sma_120":5.34},{"date":"2025-11-07","open":4.92,"high":4.95,"low":4.86,"close":4.93,"volume":1525709,"rsi_14":55.74,"sma_20":5.28,"sma_60":5.51,"sma_120":5.34},{"date":"2025-11-10","open":4.94,"high":5.0,"low":4.89,"close":4.99,"volume":578221,"rsi_14":59.7,"sma_20":5.29,"sma_60":5.51,"sma_120":5.34},{"date":"2025-11-11","open":5.0,"high":5.03,"low":4.99,"close":5.02,"volume":537212,"rsi_14":57.14,"sma_20":5.3,"sma_60":5.51,"sma_120":5.34},{"date":"2025-11-12","open":5.04,"high":5.06,"low":4.95,"close":4.97,"volume":593987,"rsi_14":58.06,"sma_20":5.3,"sma_60":5.51,"sma_120":5.34},{"date":"2025-11-13","open":4.94,"high":5.02,"low":4.92,"close":5.01,"volume":860858,"rsi_14":62.12,"sma_20":5.32,"sma_60":5.5,"sma_120":5.35},{"date":"2025-11-14","open":5.01,"high":5.01,"low":4.89,"close":4.98,"volume":1186799,"rsi_14":56.72,"sma_20":5.32,"sma_60":5.5,"sma_120":5.35},{"date":"2025-11-17","open":4.99,"high":5.0,"low":4.91,"close":4.95,"volume":880088,"rsi_14":61.29,"sma_20":5.33,"sma_60":5.5,"sma_120":5.35},{"date":"2025-11-18","open":4.93,"high":4.98,"low":4.89,"close":4.95,"volume":844144,"rsi_14":64.41,"sma_20":5.33,"sma_60":5.49,"sma_120":5.36},{"date":"2025-11-19","open":4.95,"high":5.03,"low":4.94,"close":5.0,"volume":753663,"rsi_14":69.35,"sma_20":5.34,"sma_60":5.49,"sma_120":5.36},{"date":"2025-11-20","open":5.05,"high":5.07,"low":4.94,"close":4.95,"volume":654763,"rsi_14":68.25,"sma_20":5.34,"sma_60":5.48,"sma_120":5.36},{"date":"2025-11-21","open":5.0,"high":5.11,"low":4.96,"close":5.07,"volume":981120,"rsi_14":73.33,"sma_20":5.35,"sma_60":5.48,"sma_120":5.36},{"date":"2025-11-24","open":5.07,"high":5.08,"low":5.0,"close":5.02,"volume":716690,"rsi_14":63.24,"sma_20":5.36,"sma_60":5.47,"sma_120":5.37},{"date":"2025-11-25","open":5.06,"high":5.17,"low":5.06,"close":5.15,"volume":587833,"rsi_14":66.67,"sma_20":5.38,"sma_60":5.47,"sma_120":5.37},{"date":"2025-11-26","open":5.11,"high":5.23,"low":5.11,"close":5.18,"volume":570988,"rsi_14":69.74,"sma_20":5.4,"sma_60":5.47,"sma_120":5.38},{"date":"2025-11-28","open":5.22,"high":5.22,"low":5.12,"close":5.15,"volume":236176,"rsi_14":65.79,"sma_20":5.42,"sma_60":5.46,"sma_120":5.38},{"date":"2025-12-01","open":5.14,"high":5.19,"low":5.09,"close":5.18,"volume":1271120,"rsi_14":64.38,"sma_20":5.44,"sma_60":5.46,"sma_120":5.38},{"date":"2025-12-02","open":5.2,"high":5.22,"low":5.14,"close":5.22,"volume":484026,"rsi_14":64.38,"sma_20":5.47,"sma_60":5.45,"sma_120":5.38},{"date":"2025-12-03","open":5.21,"high":5.29,"low":5.2,"close":5.28,"volume":537990,"rsi_14":72.97,"sma_20":5.49,"sma_60":5.45,"sma_120":5.39},{"date":"2025-12-04","open":5.26,"high":5.28,"low":5.17,"close":5.2,"volume":809785,"rsi_14":62.82,"sma_20":5.5,"sma_60":5.44,"sma_120":5.39},{"date":"2025-12-05","open":5.16,"high":5.28,"low":5.15,"close":5.27,"volume":498696,"rsi_14":69.51,"sma_20":5.52,"sma_60":5.44,"sma_120":5.4},{"date":"2025-12-08","open":5.3,"high":5.36,"low":5.24,"close":5.33,"volume":968899,"rsi_14":74.12,"sma_20":5.55,"sma_60":5.44,"sma_120":5.4},{"date":"2025-12-09","open":5.35,"high":5.37,"low":5.31,"close":5.37,"volume":652127,"rsi_14":75.56,"sma_20":5.57,"sma_60":5.44,"sma_120":5.41},{"date":"2025-12-10","open":5.34,"high":5.48,"low":5.34,"close":5.42,"volume":803131,"rsi_14":75.56,"sma_20":5.59,"sma_60":5.44,"sma_120":5.41},{"date":"2025-12-11","open":5.45,"high":5.45,"low":5.4,"close":5.45,"volume":609076,"rsi_14":80.68,"sma_20":5.61,"sma_60":5.45,"sma_120":5.42},{"date":"2025-12-12","open":5.45,"high":5.49,"low":5.45,"close":5.45,"volume":685018,"rsi_14":77.33,"sma_20":5.64,"sma_60":5.45,"sma_120":5.42},{"date":"2025-12-15","open":5.46,"high":5.5,"low":5.41,"close":5.46,"volume":819164,"rsi_14":83.33,"sma_20":5.66,"sma_60":5.45,"sma_120":5.43},{"date":"2025-12-16","open":5.47,"high":5.51,"low":5.42,"close":5.43,"volume":866870,"rsi_14":74.19,"sma_20":5.69,"sma_60":5.46,"sma_120":5.44},{"date":"2025-12-17","open":5.45,"high":5.47,"low":5.33,"close":5.43,"volume":1683547,"rsi_14":72.88,"sma_20":5.72,"sma_60":5.46,"sma_120":5.44},{"date":"2025-12-18","open":5.44,"high":5.49,"low":5.44,"close":5.45,"volume":784354,"rsi_14":77.97,"sma_20":5.74,"sma_60":5.46,"sma_120":5.45},{"date":"2025-12-19","open":5.45,"high":5.5,"low":5.4,"close":5.41,"volume":1289816,"rsi_14":70.49,"sma_20":5.77,"sma_60":5.47,"sma_120":5.46},{"date":"2025-12-22","open":5.38,"high":5.42,"low":5.37,"close":5.4,"volume":746652,"rsi_14":67.24,"sma_20":5.78,"sma_60":5.47,"sma_120":5.46},{"date":"2025-12-23","open":5.41,"high":5.42,"low":5.37,"close":5.39,"volume":849403,"rsi_14":61.54,"sma_20":5.8,"sma_60":5.48,"sma_120":5.47},{"date":"2025-12-24","open":5.41,"high":5.43,"low":5.36,"close":5.41,"volume":288558,"rsi_14":75.56,"sma_20":5.82,"sma_60":5.49,"sma_120":5.47},{"date":"2025-12-26","open":5.42,"high":5.45,"low":5.37,"close":5.37,"volume":395408,"rsi_14":63.41,"sma_20":5.83,"sma_60":5.49,"sma_120":5.48},{"date":"2025-12-29","open":5.38,"high":5.38,"low":5.27,"close":5.33,"volume":662333,"rsi_14":50.0,"sma_20":5.84,"sma_60":5.5,"sma_120":5.49},{"date":"2025-12-30","open":5.33,"high":5.34,"low":5.27,"close":5.28,"volume":561363,"rsi_14":37.5,"sma_20":5.84,"sma_60":5.51,"sma_120":5.49},{"date":"2025-12-31","open":5.28,"high":5.34,"low":5.25,"close":5.29,"volume":1231468,"rsi_14":20.0,"sma_20":5.84,"sma_60":5.51,"sma_120":5.5},{"date":"2026-01-02","open":5.29,"high":5.48,"low":5.26,"close":5.4,"volume":696844,"rsi_14":32.2,"sma_20":5.84,"sma_60":5.52,"sma_120":5.5},{"date":"2026-01-05","open":5.46,"high":5.51,"low":5.39,"close":5.45,"volume":894536,"rsi_14":37.5,"sma_20":5.84,"sma_60":5.53,"sma_120":5.51},{"date":"2026-01-06","open":5.43,"high":5.52,"low":5.34,"close":5.52,"volume":759832,"rsi_14":42.03,"sma_20":5.85,"sma_60":5.55,"sma_120":5.51},{"date":"2026-01-07","open":5.53,"high":5.55,"low":5.42,"close":5.42,"volume":476688,"rsi_14":38.67,"sma_20":5.85,"sma_60":5.56,"sma_120":5.52},{"date":"2026-01-08","open":5.39,"high":5.6,"low":5.38,"close":5.55,"volume":681305,"rsi_14":48.31,"sma_20":5.85,"sma_60":5.57,"sma_120":5.53},{"date":"2026-01-09","open":5.58,"high":5.65,"low":5.53,"close":5.54,"volume":492000,"rsi_14":45.98,"sma_20":5.85,"sma_60":5.58,"sma_120":5.54},{"date":"2026-01-12","open":5.5,"high":5.54,"low":5.47,"close":5.53,"volume":398823,"rsi_14":47.62,"sma_20":5.84,"sma_60":5.59,"sma_120":5.54},{"date":"2026-01-13","open":5.54,"high":5.56,"low":5.41,"close":5.42,"volume":524408,"rsi_14":42.55,"sma_20":5.83,"sma_60":5.6,"sma_120":5.55},{"date":"2026-01-14","open":5.42,"high":5.54,"low":5.4,"close":5.54,"volume":616716,"rsi_14":50.0,"sma_20":5.83,"sma_60":5.61,"sma_120":5.56},{"date":"2026-01-15","open":5.55,"high":5.64,"low":5.5,"close":5.63,"volume":533581,"rsi_14":53.1,"sma_20":5.83,"sma_60":5.62,"sma_120":5.57},{"date":"2026-01-16","open":5.61,"high":5.67,"low":5.6,"close":5.63,"volume":517556,"rsi_14":55.05,"sma_20":5.83,"sma_60":5.63,"sma_120":5.57},{"date":"2026-01-20","open":5.55,"high":5.62,"low":5.5,"close":5.59,"volume":583305,"rsi_14":55.56,"sma_20":5.83,"sma_60":5.64,"sma_120":5.58},{"date":"2026-01-21","open":5.6,"high":5.68,"low":5.55,"close":5.67,"volume":667142,"rsi_14":61.26,"sma_20":5.84,"sma_60":5.65,"sma_120":5.59},{"date":"2026-01-22","open":5.69,"high":5.76,"low":5.65,"close":5.66,"volume":655275,"rsi_14":70.1,"sma_20":5.84,"sma_60":5.66,"sma_120":5.6},{"date":"2026-01-23","open":5.64,"high":5.69,"low":5.57,"close":5.58,"volume":485400,"rsi_14":60.22,"sma_20":5.85,"sma_60":5.67,"sma_120":5.6},{"date":"2026-01-26","open":5.58,"high":5.61,"low":5.5,"close":5.57,"volume":424400,"rsi_14":57.3,"sma_20":5.85,"sma_60":5.68,"sma_120":5.61},{"date":"2026-01-27","open":5.57,"high":5.65,"low":5.55,"close":5.63,"volume":533800,"rsi_14":56.82,"sma_20":5.85,"sma_60":5.69,"sma_120":5.61},{"date":"2026-01-28","open":5.64,"high":5.77,"low":5.64,"close":5.67,"volume":1186700,"rsi_14":65.85,"sma_20":5.86,"sma_60":5.71,"sma_120":5.62},{"date":"2026-01-29","open":5.7,"high":5.82,"low":5.66,"close":5.8,"volume":850900,"rsi_14":65.85,"sma_20":5.88,"sma_60":5.72,"sma_120":5.62},{"date":"2026-01-30","open":5.79,"high":5.79,"low":5.55,"close":5.65,"volume":1151500,"rsi_14":55.67,"sma_20":5.9,"sma_60":5.74,"sma_120":5.63},{"date":"2026-02-02","open":5.67,"high":5.7,"low":5.55,"close":5.67,"volume":662400,"rsi_14":57.73,"sma_20":5.91,"sma_60":5.75,"sma_120":5.63},{"date":"2026-02-03","open":5.67,"high":5.73,"low":5.58,"close":5.68,"volume":647400,"rsi_14":65.52,"sma_20":5.93,"sma_60":5.76,"sma_120":5.64},{"date":"2026-02-04","open":5.67,"high":5.72,"low":5.62,"close":5.69,"volume":520600,"rsi_14":60.0,"sma_20":5.94,"sma_60":5.77,"sma_120":5.64},{"date":"2026-02-05","open":5.69,"high":5.69,"low":5.57,"close":5.57,"volume":532100,"rsi_14":46.15,"sma_20":5.94,"sma_60":5.78,"sma_120":5.65},{"date":"2026-02-06","open":5.6,"high":5.64,"low":5.53,"close":5.57,"volume":619400,"rsi_14":46.15,"sma_20":5.94,"sma_60":5.79,"sma_120":5.65},{"date":"2026-02-09","open":5.55,"high":5.56,"low":5.38,"close":5.5,"volume":1185000,"rsi_14":43.9,"sma_20":5.94,"sma_60":5.79,"sma_120":5.65},{"date":"2026-02-10","open":5.53,"high":5.64,"low":5.53,"close":5.58,"volume":854771,"rsi_14":59.57,"sma_20":5.85,"sma_60":5.67,"sma_120":5.6},{"date":"2026-02-11","open":5.61,"high":5.64,"low":5.52,"close":5.53,"volume":587519,"rsi_14":54.55,"sma_20":5.84,"sma_60":5.68,"sma_120":5.61},{"date":"2026-02-12","open":5.56,"high":5.59,"low":5.33,"close":5.36,"volume":1157270,"rsi_14":42.31,"sma_20":5.83,"sma_60":5.69,"sma_120":5.61},{"date":"2026-02-13","open":5.38,"high":5.43,"low":5.27,"close":5.41,"volume":999772,"rsi_14":49.49,"sma_20":5.83,"sma_60":5.7,"sma_120":5.61},{"date":"2026-02-17","open":5.44,"high":5.5,"low":5.32,"close":5.48,"volume":788720,"rsi_14":41.71,"sma_20":5.92,"sma_60":5.82,"sma_120":5.66},{"date":"2026-02-18","open":5.24,"high":5.64,"low":5.16,"close":5.51,"volume":1580000,"rsi_14":41.41,"sma_20":5.92,"sma_60":5.83,"sma_120":5.66},{"date":"2026-02-19","open":5.54,"high":5.57,"low":5.32,"close":5.43,"volume":1010300,"rsi_14":29.03,"sma_20":5.9,"sma_60":5.84,"sma_120":5.66},{"date":"2026-02-20","open":5.46,"high":5.51,"low":5.32,"close":5.41,"volume":948904,"rsi_14":34.18,"sma_20":5.89,"sma_60":5.84,"sma_120":5.66},{"date":"2026-02-23","open":5.38,"high":5.47,"low":5.25,"close":5.27,"volume":752000,"rsi_14":27.17,"sma_20":5.87,"sma_60":5.84,"sma_120":5.66},{"date":"2026-02-24","open":5.26,"high":5.37,"low":5.23,"close":5.35,"volume":779167,"rsi_14":40.89,"sma_20":5.84,"sma_60":5.72,"sma_120":5.62},{"date":"2026-02-25","open":5.4,"high":5.41,"low":5.35,"close":5.4,"volume":635650,"rsi_14":35.27,"sma_20":5.85,"sma_60":5.84,"sma_120":5.65},{"date":"2026-02-26","open":5.44,"high":5.52,"low":5.43,"close":5.5,"volume":889436,"rsi_14":47.59,"sma_20":5.83,"sma_60":5.74,"sma_120":5.63},{"date":"2026-02-27","open":5.44,"high":5.51,"low":5.44,"close":5.49,"volume":1026545,"rsi_14":41.52,"sma_20":5.84,"sma_60":5.74,"sma_120":5.63},{"date":"2026-03-02","open":5.4,"high":5.68,"low":5.38,"close":5.6,"volume":1105899,"rsi_14":54.88,"sma_20":5.82,"sma_60":5.85,"sma_120":5.65},{"date":"2026-03-03","open":5.5,"high":5.57,"low":5.45,"close":5.52,"volume":643336,"rsi_14":47.44,"sma_20":5.81,"sma_60":5.86,"sma_120":5.65},{"date":"2026-03-04","open":5.56,"high":5.62,"low":5.51,"close":5.61,"volume":715824,"rsi_14":46.57,"sma_20":5.84,"sma_60":5.77,"sma_120":5.64},{"date":"2026-03-05","open":5.55,"high":5.6,"low":5.49,"close":5.54,"volume":716422,"rsi_14":44.39,"sma_20":5.85,"sma_60":5.77,"sma_120":5.64},{"date":"2026-03-06","open":5.47,"high":5.47,"low":5.35,"close":5.38,"volume":1212051,"rsi_14":41.48,"sma_20":5.84,"sma_60":5.78,"sma_120":5.64},{"date":"2026-03-09","open":5.32,"high":5.41,"low":5.16,"close":5.39,"volume":1126885,"rsi_14":45.75,"sma_20":5.78,"sma_60":5.86,"sma_120":5.65},{"date":"2026-03-10","open":5.35,"high":5.45,"low":5.31,"close":5.41,"volume":952056,"rsi_14":45.24,"sma_20":5.78,"sma_60":5.86,"sma_120":5.65},{"date":"2026-03-11","open":5.42,"high":5.43,"low":5.3,"close":5.37,"volume":666063,"rsi_14":47.89,"sma_20":5.8,"sma_60":5.79,"sma_120":5.64},{"date":"2026-03-12","open":5.34,"high":5.39,"low":5.27,"close":5.3,"volume":1301421,"rsi_14":43.98,"sma_20":5.76,"sma_60":5.85,"sma_120":5.65},{"date":"2026-03-13","open":5.33,"high":5.36,"low":5.22,"close":5.23,"volume":1049016,"rsi_14":40.21,"sma_20":5.76,"sma_60":5.8,"sma_120":5.64},{"date":"2026-03-16","open":5.27,"high":5.34,"low":5.26,"close":5.3,"volume":937555,"rsi_14":47.18,"sma_20":5.75,"sma_60":5.8,"sma_120":5.64},{"date":"2026-03-17","open":5.34,"high":5.38,"low":5.29,"close":5.3,"volume":1060658,"rsi_14":44.92,"sma_20":5.74,"sma_60":5.8,"sma_120":5.63},{"date":"2026-03-18","open":5.27,"high":5.33,"low":5.23,"close":5.3,"volume":1389793,"rsi_14":36.59,"sma_20":5.73,"sma_60":5.8,"sma_120":5.63},{"date":"2026-03-19","open":5.27,"high":5.37,"low":5.24,"close":5.3,"volume":1511438,"rsi_14":37.89,"sma_20":5.73,"sma_60":5.8,"sma_120":5.63},{"date":"2026-03-20","open":5.32,"high":5.33,"low":5.1,"close":5.17,"volume":3114052,"rsi_14":22.56,"sma_20":5.71,"sma_60":5.8,"sma_120":5.63},{"date":"2026-03-23","open":5.27,"high":5.38,"low":5.24,"close":5.25,"volume":1891746,"rsi_14":33.73,"sma_20":5.7,"sma_60":5.79,"sma_120":5.62},{"date":"2026-03-24","open":5.23,"high":5.3,"low":5.2,"close":5.23,"volume":1344529,"rsi_14":24.84,"sma_20":5.7,"sma_60":5.79,"sma_120":5.62},{"date":"2026-03-25","open":5.3,"high":5.37,"low":5.28,"close":5.36,"volume":840437,"rsi_14":38.82,"sma_20":5.69,"sma_60":5.79,"sma_120":5.62},{"date":"2026-03-26","open":5.35,"high":5.41,"low":5.32,"close":5.34,"volume":712163,"rsi_14":46.81,"sma_20":5.68,"sma_60":5.79,"sma_120":5.62},{"date":"2026-03-27","open":5.31,"high":5.33,"low":5.19,"close":5.2,"volume":1179254,"rsi_14":38.46,"sma_20":5.67,"sma_60":5.78,"sma_120":5.61},{"date":"2026-03-30","open":5.25,"high":5.33,"low":5.2,"close":5.3,"volume":889388,"rsi_14":43.78,"sma_20":5.65,"sma_60":5.78,"sma_120":5.61},{"date":"2026-03-31","open":5.39,"high":5.46,"low":5.32,"close":5.44,"volume":850892,"rsi_14":44.69,"sma_20":5.64,"sma_60":5.78,"sma_120":5.61},{"date":"2026-04-01","open":5.45,"high":5.46,"low":5.4,"close":5.4,"volume":649389,"rsi_14":47.9,"sma_20":5.62,"sma_60":5.77,"sma_120":5.61},{"date":"2026-04-02","open":5.28,"high":5.47,"low":5.28,"close":5.44,"volume":841654,"rsi_14":53.94,"sma_20":5.61,"sma_60":5.76,"sma_120":5.61},{"date":"2026-04-06","open":5.4,"high":5.49,"low":5.4,"close":5.46,"volume":643639,"rsi_14":50.97,"sma_20":5.61,"sma_60":5.76,"sma_120":5.61},{"date":"2026-04-07","open":5.47,"high":5.48,"low":5.4,"close":5.44,"volume":920318,"rsi_14":49.06,"sma_20":5.6,"sma_60":5.75,"sma_120":5.6},{"date":"2026-04-08","open":5.56,"high":5.63,"low":5.54,"close":5.62,"volume":832717,"rsi_14":59.6,"sma_20":5.6,"sma_60":5.75,"sma_120":5.61},{"date":"2026-04-09","open":5.58,"high":5.7,"low":5.58,"close":5.63,"volume":589265,"rsi_14":60.0,"sma_20":5.61,"sma_60":5.75,"sma_120":5.61},{"date":"2026-04-10","open":5.65,"high":5.69,"low":5.6,"close":5.65,"volume":470888,"rsi_14":70.11,"sma_20":5.62,"sma_60":5.75,"sma_120":5.61},{"date":"2026-04-13","open":5.62,"high":5.72,"low":5.6,"close":5.71,"volume":592160,"rsi_14":68.86,"sma_20":5.64,"sma_60":5.75,"sma_120":5.61},{"date":"2026-04-14","open":5.7,"high":5.76,"low":5.7,"close":5.76,"volume":738906,"rsi_14":72.25,"sma_20":5.65,"sma_60":5.75,"sma_120":5.61},{"date":"2026-04-15","open":5.76,"high":5.8,"low":5.73,"close":5.8,"volume":898333,"rsi_14":68.21,"sma_20":5.67,"sma_60":5.75,"sma_120":5.62},{"date":"2026-04-16","open":5.77,"high":5.79,"low":5.71,"close":5.74,"volume":638702,"rsi_14":65.84,"sma_20":5.69,"sma_60":5.75,"sma_120":5.62},{"date":"2026-04-17","open":5.8,"high":5.89,"low":5.77,"close":5.81,"volume":872560,"rsi_14":82.19,"sma_20":5.7,"sma_60":5.75,"sma_120":5.63},{"date":"2026-04-20","open":5.77,"high":5.82,"low":5.74,"close":5.82,"volume":548696,"rsi_14":79.53,"sma_20":5.73,"sma_60":5.76,"sma_120":5.63},{"date":"2026-04-21","open":5.81,"high":5.87,"low":5.7,"close":5.71,"volume":702781,"rsi_14":68.46,"sma_20":5.75,"sma_60":5.76,"sma_120":5.64},{"date":"2026-04-22","open":5.93,"high":5.93,"low":5.81,"close":5.89,"volume":987378,"rsi_14":78.03,"sma_20":5.77,"sma_60":5.77,"sma_120":5.65},{"date":"2026-04-23","open":5.89,"high":5.89,"low":5.81,"close":5.87,"volume":675581,"rsi_14":75.58,"sma_20":5.79,"sma_60":5.77,"sma_120":5.65},{"date":"2026-04-24","open":5.85,"high":5.94,"low":5.81,"close":5.89,"volume":655878,"rsi_14":75.58,"sma_20":5.81,"sma_60":5.78,"sma_120":5.66},{"date":"2026-04-27","open":5.85,"high":5.92,"low":5.83,"close":5.9,"volume":711159,"rsi_14":77.91,"sma_20":5.84,"sma_60":5.78,"sma_120":5.67},{"date":"2026-04-28","open":5.91,"high":5.96,"low":5.85,"close":5.9,"volume":843752,"rsi_14":69.12,"sma_20":5.86,"sma_60":5.78,"sma_120":5.68},{"date":"2026-04-29","open":5.75,"high":5.83,"low":5.62,"close":5.63,"volume":1180720,"rsi_14":49.73,"sma_20":5.87,"sma_60":5.78,"sma_120":5.68},{"date":"2026-04-30","open":5.61,"high":5.69,"low":5.61,"close":5.63,"volume":963008,"rsi_14":49.17,"sma_20":5.88,"sma_60":5.78,"sma_120":5.68},{"date":"2026-05-01","open":5.67,"high":5.71,"low":5.63,"close":5.7,"volume":538173,"rsi_14":48.89,"sma_20":5.9,"sma_60":5.78,"sma_120":5.69},{"date":"2026-05-04","open":5.65,"high":5.73,"low":5.61,"close":5.65,"volume":789685,"rsi_14":43.72,"sma_20":5.91,"sma_60":5.78,"sma_120":5.69},{"date":"2026-05-05","open":5.67,"high":5.74,"low":5.66,"close":5.73,"volume":689029,"rsi_14":46.6,"sma_20":5.92,"sma_60":5.78,"sma_120":5.7},{"date":"2026-05-06","open":5.8,"high":5.8,"low":5.76,"close":5.78,"volume":624222,"rsi_14":51.35,"sma_20":5.93,"sma_60":5.78,"sma_120":5.71},{"date":"2026-05-07","open":5.78,"high":5.8,"low":5.74,"close":5.76,"volume":791703,"rsi_14":46.41,"sma_20":5.94,"sma_60":5.78,"sma_120":5.71},{"date":"2026-05-08","open":5.78,"high":5.83,"low":5.73,"close":5.8,"volume":647927,"rsi_14":49.19,"sma_20":5.94,"sma_60":5.78,"sma_120":5.72},{"date":"2026-05-11","open":5.8,"high":5.82,"low":5.62,"close":5.65,"volume":1219654,"rsi_14":46.63,"sma_20":5.94,"sma_60":5.78,"sma_120":5.72},{"date":"2026-05-12","open":5.66,"high":5.72,"low":5.54,"close":5.57,"volume":1654755,"rsi_14":30.68,"sma_20":5.93,"sma_60":5.78,"sma_120":5.72},{"date":"2026-05-13","open":5.56,"high":5.66,"low":5.52,"close":5.63,"volume":1125844,"rsi_14":36.61,"sma_20":5.92,"sma_60":5.78,"sma_120":5.73},{"date":"2026-05-14","open":5.65,"high":5.71,"low":5.6,"close":5.6,"volume":1071144,"rsi_14":34.22,"sma_20":5.92,"sma_60":5.78,"sma_120":5.73},{"date":"2026-05-15","open":5.55,"high":5.62,"low":5.47,"close":5.54,"volume":951208,"rsi_14":31.47,"sma_20":5.9,"sma_60":5.78,"sma_120":5.74},{"date":"2026-05-18","open":5.58,"high":5.65,"low":5.54,"close":5.6,"volume":942613,"rsi_14":34.93,"sma_20":5.89,"sma_60":5.78,"sma_120":5.74},{"date":"2026-05-19","open":5.56,"high":5.57,"low":5.47,"close":5.5,"volume":661441,"rsi_14":41.81,"sma_20":5.88,"sma_60":5.78,"sma_120":5.75},{"date":"2026-05-20","open":5.49,"high":5.59,"low":5.47,"close":5.54,"volume":867650,"rsi_14":43.96,"sma_20":5.86,"sma_60":5.78,"sma_120":5.75},{"date":"2026-05-21","open":5.52,"high":5.56,"low":5.47,"close":5.54,"volume":809424,"rsi_14":39.77,"sma_20":5.84,"sma_60":5.78,"sma_120":5.75},{"date":"2026-05-22","open":5.54,"high":5.57,"low":5.49,"close":5.51,"volume":695086,"rsi_14":40.72,"sma_20":5.82,"sma_60":5.77,"sma_120":5.75},{"date":"2026-05-26","open":5.51,"high":5.53,"low":5.46,"close":5.52,"volume":971752,"rsi_14":35.1,"sma_20":5.8,"sma_60":5.77,"sma_120":5.76},{"date":"2026-05-27","open":5.53,"high":5.61,"low":5.53,"close":5.6,"volume":742930,"rsi_14":38.75,"sma_20":5.79,"sma_60":5.77,"sma_120":5.76},{"date":"2026-05-28","open":5.58,"high":5.61,"low":5.55,"close":5.59,"volume":555230,"rsi_14":38.71,"sma_20":5.79,"sma_60":5.77,"sma_120":5.76},{"date":"2026-05-29","open":5.59,"high":5.62,"low":5.57,"close":5.61,"volume":1144685,"rsi_14":36.42,"sma_20":5.78,"sma_60":5.76,"sma_120":5.76},{"date":"2026-06-01","open":5.54,"high":5.63,"low":5.45,"close":5.45,"volume":878767,"rsi_14":36.36,"sma_20":5.77,"sma_60":5.76,"sma_120":5.77},{"date":"2026-06-02","open":5.45,"high":5.51,"low":5.39,"close":5.42,"volume":1138969,"rsi_14":39.16,"sma_20":5.76,"sma_60":5.76,"sma_120":5.77},{"date":"2026-06-03","open":5.39,"high":5.4,"low":5.3,"close":5.34,"volume":1455557,"rsi_14":29.37,"sma_20":5.74,"sma_60":5.75,"sma_120":5.77},{"date":"2026-06-04","open":5.39,"high":5.48,"low":5.37,"close":5.41,"volume":645856,"rsi_14":37.33,"sma_20":5.72,"sma_60":5.75,"sma_120":5.77},{"date":"2026-06-05","open":5.4,"high":5.44,"low":5.35,"close":5.39,"volume":534656,"rsi_14":40.0,"sma_20":5.7,"sma_60":5.75,"sma_120":5.77},{"date":"2026-06-08","open":5.4,"high":5.42,"low":5.32,"close":5.34,"volume":677982,"rsi_14":31.43,"sma_20":5.68,"sma_60":5.75,"sma_120":5.77},{"date":"2026-06-09","open":5.39,"high":5.44,"low":5.38,"close":5.39,"volume":715291,"rsi_14":41.98,"sma_20":5.67,"sma_60":5.75,"sma_120":5.77},{"date":"2026-06-10","open":5.42,"high":5.48,"low":5.4,"close":5.47,"volume":939313,"rsi_14":44.53,"sma_20":5.66,"sma_60":5.75,"sma_120":5.77},{"date":"2026-06-11","open":5.51,"high":5.54,"low":5.42,"close":5.44,"volume":1180836,"rsi_14":43.06,"sma_20":5.65,"sma_60":5.75,"sma_120":5.77},{"date":"2026-06-12","open":5.48,"high":5.48,"low":5.42,"close":5.46,"volume":935461,"rsi_14":46.85,"sma_20":5.64,"sma_60":5.75,"sma_120":5.77},{"date":"2026-06-15","open":5.51,"high":5.54,"low":5.43,"close":5.43,"volume":1329505,"rsi_14":44.44,"sma_20":5.64,"sma_60":5.75,"sma_120":5.77},{"date":"2026-06-16","open":5.47,"high":5.55,"low":5.43,"close":5.52,"volume":1532934,"rsi_14":44.22,"sma_20":5.63,"sma_60":5.75,"sma_120":5.77},{"date":"2026-06-17","open":5.48,"high":5.52,"low":5.26,"close":5.29,"volume":2714794,"rsi_14":34.74,"sma_20":5.62,"sma_60":5.75,"sma_120":5.77},{"date":"2026-06-18","open":5.31,"high":5.48,"low":5.3,"close":5.38,"volume":2678690,"rsi_14":38.54,"sma_20":5.61,"sma_60":5.75,"sma_120":5.77},{"date":"2026-06-22","open":5.37,"high":5.43,"low":5.32,"close":5.34,"volume":1762556,"rsi_14":43.72,"sma_20":5.6,"sma_60":5.75,"sma_120":5.77},{"date":"2026-06-23","open":5.36,"high":5.44,"low":5.33,"close":5.41,"volume":1913281,"rsi_14":49.47,"sma_20":5.6,"sma_60":5.74,"sma_120":5.77},{"date":"2026-06-24","open":5.42,"high":5.45,"low":5.35,"close":5.37,"volume":1661109,"rsi_14":51.65,"sma_20":5.59,"sma_60":5.75,"sma_120":5.76},{"date":"2026-06-25","open":5.39,"high":5.46,"low":5.27,"close":5.32,"volume":2101072,"rsi_14":44.69,"sma_20":5.58,"sma_60":5.74,"sma_120":5.76},{"date":"2026-06-26","open":5.31,"high":5.38,"low":5.28,"close":5.38,"volume":3562070,"rsi_14":49.46,"sma_20":5.57,"sma_60":5.74,"sma_120":5.76},{"date":"2026-06-29","open":5.4,"high":5.42,"low":5.27,"close":5.32,"volume":7082181,"rsi_14":48.42,"sma_20":5.55,"sma_60":5.74,"sma_120":5.75},{"date":"2026-06-30","open":5.32,"high":5.49,"low":5.28,"close":5.45,"volume":3203239,"rsi_14":44.81,"sma_20":5.55,"sma_60":5.74,"sma_120":5.75},{"date":"2026-07-01","open":5.45,"high":5.49,"low":5.42,"close":5.47,"volume":1887299,"rsi_14":42.05,"sma_20":5.54,"sma_60":5.74,"sma_120":5.75},{"date":"2026-07-02","open":5.51,"high":5.52,"low":5.39,"close":5.44,"volume":3836904,"rsi_14":40.7,"sma_20":5.54,"sma_60":5.73,"sma_120":5.74},{"date":"2026-07-06","open":5.45,"high":5.47,"low":5.35,"close":5.38,"volume":2104751,"rsi_14":36.46,"sma_20":5.53,"sma_60":5.73,"sma_120":5.74},{"date":"2026-07-07","open":5.37,"high":5.41,"low":5.32,"close":5.37,"volume":2221029,"rsi_14":37.08,"sma_20":5.52,"sma_60":5.72,"sma_120":5.73},{"date":"2026-07-08","open":5.34,"high":5.42,"low":5.3,"close":5.33,"volume":1425161,"rsi_14":28.74,"sma_20":5.51,"sma_60":5.71,"sma_120":5.73},{"date":"2026-07-09","open":5.32,"high":5.36,"low":5.28,"close":5.32,"volume":1315355,"rsi_14":38.71,"sma_20":5.5,"sma_60":5.7,"sma_120":5.72},{"date":"2026-07-10","open":5.34,"high":5.37,"low":5.32,"close":5.36,"volume":1092339,"rsi_14":33.33,"sma_20":5.48,"sma_60":5.69,"sma_120":5.72},{"date":"2026-07-13","open":5.35,"high":5.4,"low":5.2,"close":5.25,"volume":1812474,"rsi_14":30.4,"sma_20":5.47,"sma_60":5.68,"sma_120":5.71},{"date":"2026-07-14","open":5.29,"high":5.41,"low":5.27,"close":5.35,"volume":1040007,"rsi_14":32.31,"sma_20":5.45,"sma_60":5.67,"sma_120":5.71},{"date":"2026-07-15","open":5.38,"high":5.47,"low":5.38,"close":5.44,"volume":1107395,"rsi_14":43.26,"sma_20":5.45,"sma_60":5.66,"sma_120":5.71},{"date":"2026-07-16","open":5.44,"high":5.54,"low":5.42,"close":5.53,"volume":1433131,"rsi_14":53.02,"sma_20":5.44,"sma_60":5.65,"sma_120":5.71},{"date":"2026-07-17","open":5.5,"high":5.58,"low":5.47,"close":5.49,"volume":979681,"rsi_14":46.26,"sma_20":5.44,"sma_60":5.65,"sma_120":5.7},{"date":"2026-07-20","open":5.52,"high":5.52,"low":5.3,"close":5.33,"volume":1664578,"rsi_14":41.21,"sma_20":5.43,"sma_60":5.64,"sma_120":5.7},{"date":"2026-07-21","open":5.37,"high":5.42,"low":5.31,"close":5.41,"volume":939854,"rsi_14":48.02,"sma_20":5.43,"sma_60":5.62,"sma_120":5.7},{"date":"2026-07-22","open":5.42,"high":5.44,"low":5.3,"close":5.34,"volume":937055,"rsi_14":42.33,"sma_20":5.41,"sma_60":5.61,"sma_120":5.69},{"date":"2026-07-23","open":5.29,"high":5.32,"low":5.15,"close":5.21,"volume":1253809,"rsi_14":38.65,"sma_20":5.4,"sma_60":5.6,"sma_120":5.69},{"date":"2026-07-24","open":5.23,"high":5.31,"low":5.22,"close":5.23,"volume":1074441,"rsi_14":42.71,"sma_20":5.39,"sma_60":5.58,"sma_120":5.68},{"date":"2026-07-27","open":5.27,"high":5.32,"low":5.22,"close":5.24,"volume":1716440,"rsi_14":43.15,"sma_20":5.37,"sma_60":5.58,"sma_120":5.68},{"date":"2026-07-28","open":5.26,"high":5.31,"low":5.21,"close":5.24,"volume":1665425,"rsi_14":44.33,"sma_20":5.36,"sma_60":5.57,"sma_120":5.67},{"date":"2026-07-29","open":5.11,"high":5.21,"low":4.91,"close":5.0,"volume":3021302,"rsi_14":36.75,"sma_20":5.34,"sma_60":5.55,"sma_120":5.67},{"date":"2026-07-30","open":5.06,"high":5.21,"low":4.96,"close":4.99,"volume":2486126,"rsi_14":33.91,"sma_20":5.31,"sma_60":5.54,"sma_120":5.66},{"date":"2026-07-31","open":4.95,"high":5.02,"low":4.85,"close":5.01,"volume":2228318,"rsi_14":38.97,"sma_20":5.29,"sma_60":5.52,"sma_120":5.65},{"date":"2026-08-03","open":5.06,"high":5.16,"low":4.99,"close":5.13,"volume":2009594,"rsi_14":40.37,"sma_20":5.28,"sma_60":5.51,"sma_120":5.64},{"date":"2026-08-04","open":5.1,"high":5.11,"low":4.94,"close":4.98,"volume":1621981,"rsi_14":29.82,"sma_20":5.26,"sma_60":5.49,"sma_120":5.63},{"date":"2026-08-05","open":4.99,"high":5.03,"low":4.92,"close":5.0,"volume":1556979,"rsi_14":25.58,"sma_20":5.24,"sma_60":5.48,"sma_120":5.62},{"date":"2026-08-06","open":5.03,"high":5.08,"low":4.98,"close":5.05,"volume":1346806,"rsi_14":29.63,"sma_20":5.23,"sma_60":5.46,"sma_120":5.62},{"date":"2026-08-07","open":5.05,"high":5.17,"low":5.05,"close":5.12,"volume":833015,"rsi_14":39.09,"sma_20":5.22,"sma_60":5.45,"sma_120":5.61},{"date":"2026-08-10","open":5.08,"high":5.11,"low":4.89,"close":4.9,"volume":956426,"rsi_14":27.56,"sma_20":5.2,"sma_60":5.44,"sma_120":5.61},{"date":"2026-08-11","open":4.93,"high":4.97,"low":4.91,"close":4.95,"volume":1198827},{"date":"2026-08-12","open":4.97,"high":5.02,"low":4.94,"close":4.96,"volume":842511,"rsi_14":37.37,"sma_20":5.16,"sma_60":5.41,"sma_120":5.59},{"date":"2026-08-13","open":4.99,"high":5.01,"low":4.94,"close":4.97,"volume":1927685},{"date":"2026-08-14","open":4.98,"high":5.04,"low":4.97,"close":5.0,"volume":656506,"rsi_14":38.0,"sma_20":5.1,"sma_60":5.39,"sma_120":5.58},{"date":"2026-08-17","open":4.96,"high":5.0,"low":4.82,"close":4.86,"volume":1030913},{"date":"2026-08-18","open":4.89,"high":4.89,"low":4.81,"close":4.85,"volume":807124,"rsi_14":41.99,"sma_20":5.05,"sma_60":5.36,"sma_120":5.57},{"date":"2026-08-19","open":4.87,"high":4.97,"low":4.87,"close":4.91,"volume":598778,"rsi_14":45.55,"sma_20":5.03,"sma_60":5.35,"sma_120":5.56},{"date":"2026-08-20","open":4.84,"high":4.9,"low":4.79,"close":4.86,"volume":892672,"rsi_14":42.42,"sma_20":5.01,"sma_60":5.33,"sma_120":5.55},{"date":"2026-08-21","open":4.88,"high":4.92,"low":4.83,"close":4.91,"volume":1108634,"rsi_14":38.04,"sma_20":5.0,"sma_60":5.32,"sma_120":5.54},{"date":"2026-08-24","open":4.88,"high":4.92,"low":4.87,"close":4.91,"volume":952744,"rsi_14":45.45,"sma_20":4.98,"sma_60":5.31,"sma_120":5.54},{"date":"2026-08-25","open":4.91,"high":4.91,"low":4.86,"close":4.87,"volume":619452,"rsi_14":41.77,"sma_20":4.96,"sma_60":5.29,"sma_120":5.53},{"date":"2026-08-26","open":4.88,"high":4.91,"low":4.78,"close":4.79,"volume":801977,"rsi_14":34.15,"sma_20":4.95,"sma_60":5.28,"sma_120":5.52},{"date":"2026-08-27","open":4.78,"high":4.82,"low":4.76,"close":4.78,"volume":836681,"rsi_14":27.63,"sma_20":4.94,"sma_60":5.26,"sma_120":5.51},{"date":"2026-08-28","open":4.78,"high":4.81,"low":4.75,"close":4.75,"volume":774582,"rsi_14":37.17,"sma_20":4.93,"sma_60":5.25,"sma_120":5.5},{"date":"2026-08-31","open":4.74,"high":4.76,"low":4.69,"close":4.75,"volume":1377019,"rsi_14":30.48,"sma_20":4.91,"sma_60":5.24,"sma_120":5.49},{"date":"2026-09-01","open":4.73,"high":4.73,"low":4.62,"close":4.64,"volume":979996,"rsi_14":24.19,"sma_20":4.89,"sma_60":5.22,"sma_120":5.49},{"date":"2026-09-02","open":4.66,"high":4.69,"low":4.63,"close":4.69,"volume":1090589,"rsi_14":28.79,"sma_20":4.88,"sma_60":5.21,"sma_120":5.48},{"date":"2026-09-03","open":4.73,"high":4.74,"low":4.62,"close":4.66,"volume":897007},{"date":"2026-09-04","open":4.63,"high":4.72,"low":4.63,"close":4.68,"volume":739326,"rsi_14":33.33,"sma_20":4.83,"sma_60":5.18,"sma_120":5.46},{"date":"2026-09-08","open":4.67,"high":4.72,"low":4.61,"close":4.63,"volume":980857,"rsi_14":31.03,"sma_20":4.82,"sma_60":5.16,"sma_120":5.46},{"date":"2026-09-09","open":4.62,"high":4.65,"low":4.54,"close":4.56,"volume":1168414,"rsi_14":20.34,"sma_20":4.8,"sma_60":5.15,"sma_120":5.45},{"date":"2026-09-10","open":4.55,"high":4.55,"low":4.46,"close":4.49,"volume":2373287},{"date":"2026-09-11","open":4.55,"high":4.58,"low":4.43,"close":4.45,"volume":1970351,"rsi_14":11.67,"sma_20":4.75,"sma_60":5.11,"sma_120":5.43},{"date":"2026-09-14","open":4.44,"high":4.47,"low":4.4,"close":4.43,"volume":1966913},{"date":"2026-09-15","open":4.43,"high":4.5,"low":4.39,"close":4.43,"volume":1592793,"rsi_14":12.07,"sma_20":4.7,"sma_60":5.07,"sma_120":5.41},{"date":"2026-09-16","open":4.44,"high":4.46,"low":4.26,"close":4.29,"volume":1480806},{"date":"2026-09-17","open":4.32,"high":4.33,"low":4.18,"close":4.18,"volume":1589494,"rsi_14":9.46,"sma_20":4.64,"sma_60":5.03,"sma_120":5.39},{"date":"2026-09-18","open":4.18,"high":4.18,"low":4.08,"close":4.15,"volume":3989891,"rsi_14":9.46,"sma_20":4.6,"sma_60":5.0,"sma_120":5.37},{"date":"2026-09-21","open":4.19,"high":4.21,"low":4.14,"close":4.18,"volume":1479916,"rsi_14":12.99,"sma_20":4.57,"sma_60":4.98,"sma_120":5.36},{"date":"2026-09-22","open":4.21,"high":4.29,"low":4.18,"close":4.28,"volume":1788211,"rsi_14":26.32,"sma_20":4.53,"sma_60":4.96,"sma_120":5.35},{"date":"2026-09-23","open":4.32,"high":4.32,"low":4.01,"close":4.05,"volume":3190542},{"date":"2026-09-24","open":4.05,"high":4.09,"low":3.98,"close":4.09,"volume":2316238,"rsi_14":20.0,"sma_20":4.46,"sma_60":4.92,"sma_120":5.33},{"date":"2026-09-25","open":4.06,"high":4.16,"low":4.03,"close":4.09,"volume":2562019,"rsi_14":18.28,"sma_20":4.42,"sma_60":4.89,"sma_120":5.31},{"date":"2026-09-28","open":3.92,"high":3.94,"low":3.81,"close":3.9,"volume":1766049},{"date":"2026-09-29","open":3.92,"high":3.93,"low":3.83,"close":3.87,"volume":1150544,"rsi_14":19.54,"sma_20":4.35,"sma_60":4.85,"sma_120":5.29},{"date":"2026-09-30","open":3.91,"high":3.93,"low":3.82,"close":3.83,"volume":2339916},{"date":"2026-10-01","open":3.8,"high":3.83,"low":3.73,"close":3.83,"volume":2324666,"rsi_14":17.62,"sma_20":4.27,"sma_60":4.8,"sma_120":5.25},{"date":"2026-10-02","open":3.88,"high":3.93,"low":3.79,"close":3.81,"volume":1752676,"rsi_14":17.71,"sma_20":4.23,"sma_60":4.77,"sma_120":5.24},{"date":"2026-10-05","open":3.76,"high":3.81,"low":3.73,"close":3.77,"volume":1861827,"rsi_14":16.92,"sma_20":4.18,"sma_60":4.74,"sma_120":5.22},{"date":"2026-10-06","open":3.8,"high":3.8,"low":3.74,"close":3.79,"volume":1507119,"rsi_14":21.59,"sma_20":4.14,"sma_60":4.72,"sma_120":5.2},{"date":"2026-10-07","open":3.78,"high":3.83,"low":3.75,"close":3.78,"volume":1802441},{"date":"2026-10-08","open":3.76,"high":3.94,"low":3.75,"close":3.9,"volume":3866460,"rsi_14":35.26,"sma_20":4.07,"sma_60":4.67,"sma_120":5.16},{"date":"2026-10-09","open":3.88,"high":3.89,"low":3.77,"close":3.81,"volume":1586628,"rsi_14":30.11,"sma_20":4.04,"sma_60":4.64,"sma_120":5.15},{"date":"2026-10-12","open":3.83,"high":3.83,"low":3.79,"close":3.79,"volume":978792,"rsi_14":21.3,"sma_20":4.01,"sma_60":4.61,"sma_120":5.13},{"date":"2026-10-13","open":3.85,"high":3.87,"low":3.75,"close":3.78,"volume":1894043,"rsi_14":28.8,"sma_20":3.97,"sma_60":4.59,"sma_120":5.11},{"date":"2026-10-14","open":3.75,"high":3.82,"low":3.7,"close":3.7,"volume":1436475,"rsi_14":21.05,"sma_20":3.95,"sma_60":4.56,"sma_120":5.09},{"date":"2026-10-15","open":3.75,"high":3.86,"low":3.75,"close":3.79,"volume":1474943,"rsi_14":30.72,"sma_20":3.93,"sma_60":4.53,"sma_120":5.07},{"date":"2026-10-16","open":3.83,"high":3.83,"low":3.66,"close":3.69,"volume":1511940,"rsi_14":28.22,"sma_20":3.9,"sma_60":4.51,"sma_120":5.05},{"date":"2026-10-19","open":3.67,"high":3.67,"low":3.56,"close":3.59,"volume":1690028,"rsi_14":25.84,"sma_20":3.87,"sma_60":4.48,"sma_120":5.03},{"date":"2026-10-20","open":3.61,"high":3.68,"low":3.57,"close":3.59,"volume":1857719,"rsi_14":33.33,"sma_20":3.84,"sma_60":4.45,"sma_120":5.01},{"date":"2026-10-21","open":3.62,"high":3.67,"low":3.58,"close":3.62,"volume":2021479,"rsi_14":36.05,"sma_20":3.82,"sma_60":4.42,"sma_120":4.99},{"date":"2026-10-22","open":3.63,"high":3.71,"low":3.6,"close":3.65,"volume":1994113,"rsi_14":39.6,"sma_20":3.8,"sma_60":4.4,"sma_120":4.98},{"date":"2026-10-23","open":3.65,"high":3.65,"low":3.65,"close":3.65,"volume":0,"rsi_14":39.6,"sma_20":3.8,"sma_60":4.4,"sma_120":4.98}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":null,"pbr":0.86,"ttm_eps":null,"close":4.5202},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":null,"pbr":0.88,"ttm_eps":null,"close":4.5676},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":null,"pbr":0.94,"ttm_eps":null,"close":4.7321},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":132.18,"pbr":0.97,"ttm_eps":null,"close":4.8002},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":6.81,"pbr":0.95,"ttm_eps":null,"close":4.4972},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":7.33,"pbr":1.07,"ttm_eps":null,"close":4.9861},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":8.14,"pbr":1.18,"ttm_eps":null,"close":5.2892},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":8.64,"pbr":1.24,"ttm_eps":null,"close":5.4403},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":9.91,"pbr":1.32,"ttm_eps":null,"close":5.45}],"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":"Brightspire Capital Inc","phase":"above-fold","symbol_resolved":true}