{"status":"ok","report":{"price_analysis":{"current":2.66,"change_1d":1.5,"change_7d":9.6,"change_30d":-12.7,"high_30d":3.09,"low_30d":2.285,"position_in_range":47.0,"support":2.3655,"resistance":3.0095},"summary":"PowerFleet, Inc.(AIOT)은 Technology 섹터 US 시장 종목입니다, 시가총액 3.52억. 현재가 $2.62, 전일 대비 +1.2%, 30일 -12.7%. ROE -1.8%. 기술적 시그널: MACD 골든크로스, 역배열 하락 추세.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"ROE -1.8%로 적자 상태입니다. 시가총액 3.52억. 매출 4.50억, 영업이익 2188.50만.","grade":"D","comment":"펀더멘탈 데이터 부족","per":null,"pbr":0.73,"roe":-1.75,"eps":-0.08,"revenue":450449000.0,"operating_income":21885000.0,"net_income":-18758000.0,"market_cap":357041160,"profit_margin":-4.16,"roa":-0.88,"operating_margin":4.86,"gross_margin":55.2,"debt_ratio":0.6125680704866263,"total_assets":962562000.0,"total_equity":482588000.0,"total_debt":295618000.0,"dividend_yield":0.0,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 38.8로 약세 구간입니다. MACD(-0.11)가 시그널선(-0.12)을 상회합니다(골든크로스). 현재가가 SMA20(3)과 SMA60(3) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 2~3 (현재 위치 41%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 39","rsi_14":38.8235294117647,"macd":-0.10981542426670732,"macd_signal":-0.11962469131062413,"sma_20":2.662,"sma_60":3.014166666666667,"bb_upper":2.9033793694581207,"bb_lower":2.420620630541879,"atr_14":0.11571428571428578},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"수급 데이터가 없습니다.","foreign_trend":"중립","institution_trend":"중립","comment":"데이터 부족"},"backtest":{"analysis":null,"best_strategy":null,"comment":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"grades":{"valuation":{"grade":"C","percentile":null,"summary":"적자 (EPS -0, PBR 0.72x) — PBR 기준 평가","metrics":[{"name":"PER","value":null,"unit":"x","sector_median":null,"industry_median":null,"percentile":null,"direction":"lower_better","note":"적자","note_detail":"EPS -0원"}]},"growth":{"grade":"D","percentile":28,"summary":"매출 -3.2%","metrics":[{"name":"매출 성장률 (QoQ)","value":-3.2,"unit":"%","percentile":45,"direction":"higher_better"},{"name":"영업이익 성장률","value":-97.6,"unit":"%","percentile":12,"direction":"higher_better"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE -1.8%","metrics":[{"name":"ROE","value":-1.75,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":4.86,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":-4.16,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":-0.88,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"D","percentile":47,"summary":"RSI 39","metrics":[{"name":"RSI (14)","value":38.8,"unit":"","percentile":39,"direction":null},{"name":"MACD","value":"매수","unit":"","percentile":70,"direction":"higher_better"},{"name":"30일 수익률","value":-12.7,"unit":"%","percentile":31,"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":"C","percentile":52,"summary":"유동비율 1.1x, 순차입금비율 0.5x","metrics":[{"name":"유동비율","value":1.1,"unit":"x","percentile":58,"direction":"higher_better","rating":"fair","note":"≥ 1.5"},{"name":"순차입금비율","value":0.55,"unit":"x","percentile":62,"direction":"lower_better","rating":"good","note":"≤ 0.6"},{"name":"이자보상배율","value":3.1,"unit":"x","percentile":55,"direction":"higher_better","rating":"fair","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 (EPS -0, PBR 0.72x) — PBR 기준 평가"},"growth":{"grade":"D","reason":"매출 -3.2%"},"profitability":{"grade":"C","reason":"ROE -1.8%"},"momentum":{"grade":"D","reason":"RSI 39"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":-0.88,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":-1.75,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":2.81,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":0.61,"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":0.48,"unit":"","threshold":"≤ 0.5","pass":true,"source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"metric":"Gross Margin","value":55.2,"unit":"%","threshold":"≥ 40%","pass":true,"source":"버핏"},{"metric":"Oper Margin","value":4.86,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":-4.16,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":2,"total_count":8,"overall_comment":"8개 지표 중 2개 통과입니다(측정 가능 8개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["적자 상태 (ROE 음수)"],"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)"],"catalysts":["추가 분석 필요"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":null,"current_pbr":0.73,"per_5y_high":87.33,"per_5y_low":34.22,"per_5y_avg":67.34,"per_percentile":null,"pbr_5y_high":2.48,"pbr_5y_low":1.09,"pbr_5y_avg":1.79,"pbr_percentile":0.0,"per_5y_median":73.91,"pbr_5y_median":1.86,"history":[{"quarter":"2024-Q2","per":null,"pbr":1.97},{"quarter":"2024-Q3","per":null,"pbr":1.86},{"quarter":"2024-Q4","per":null,"pbr":2.48},{"quarter":"2025-Q1","per":null,"pbr":2.06},{"quarter":"2025-Q2","per":71.83,"pbr":1.58},{"quarter":"2025-Q3","per":87.33,"pbr":1.88},{"quarter":"2025-Q4","per":76.0,"pbr":1.84},{"quarter":"2026-Q1","per":34.22,"pbr":1.09},{"quarter":"2026-Q2","per":null,"pbr":1.33},{"quarter":"현재","per":null,"pbr":0.73}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":4.57,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":5.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":6.66,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":5.49,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":4.31,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":5.24,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":5.32,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":3.08,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":3.83,"fair_value":null,"gap_pct":null,"ttm_eps":null}],"forward":{"per":null,"eps":null,"target_price":null,"source":null,"fair_value":null,"forward_at_avg":null},"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"peer_comparison":{"peers":[],"sector":"Technology","industry":"SOFTWARE - INFRASTRUCTURE"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2025-06","per":71.83,"eps":0.06,"close":4.31,"source":"reported"},{"date":"2025-07","per":67.67,"eps":0.06,"close":4.06,"source":"reported"},{"date":"2025-08","per":77.83,"eps":0.06,"close":4.67,"source":"reported"},{"date":"2025-09","per":87.33,"eps":0.06,"close":5.24,"source":"reported"},{"date":"2025-10","per":85.0,"eps":0.06,"close":5.1,"source":"reported"},{"date":"2025-11","per":82.83,"eps":0.06,"close":4.97,"source":"reported"},{"date":"2025-12","per":76.0,"eps":0.07,"close":5.32,"source":"reported"},{"date":"2026-01","per":73.0,"eps":0.07,"close":5.11,"source":"reported"},{"date":"2026-02","per":51.0,"eps":0.07,"close":3.57,"source":"reported"},{"date":"2026-03","per":34.22,"eps":0.09,"close":3.08,"source":"reported"},{"date":"2026-04","per":35.78,"eps":0.09,"close":3.22,"source":"reported"},{"date":"2026-05","per":43.44,"eps":0.09,"close":3.91,"source":"reported"}],"trailing_per_history_meta":{"avg":65.49,"std":18.44,"upper_1sd":83.93,"lower_1sd":47.06,"current":43.44,"count":12},"eps_revisions":{"available":false,"grade":null,"score":null,"rev_30d_pct":null,"rev_90d_pct":null,"direction":null,"up_count":0,"down_count":0,"latest_eps":null,"latest_date":null,"analyst_count":null,"history":[],"reason":"no_snapshots"},"dividend":{"dividend_yield":0.0,"has_dividend":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"key_metrics":[{"label":"PBR","value":"0.7배"},{"label":"ROE","value":"-1.7%"}],"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":"2026-10-23T21:49:29.993885+00:00","sections":{"technical":{"status":"available","as_of":"2026-10-22"},"prices":{"status":"available","as_of":"2026-10-22"},"supply_demand":{"status":"unavailable_market","reason":"kr_only"},"fundamental":{"status":"available"},"portfolio":{"status":"available"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"price_history":{"status":"available","as_of":"2026-10-22"},"chart_data":{"status":"available","as_of":"2026-10-22"}}},"financial_currency":{"current_held":false,"quote_currency":"USD","latest_currency":["None"],"latest_period":"2026Q2","foreign_observed":false,"reason":null},"fundamentals_history":[{"fiscal_year":2026,"fiscal_quarter":"Q2","report_date":"2026-06-30","per":null,"pbr":null,"roe":-0.017489038268668097,"dividend_yield":null,"eps":-0.08,"revenue":110793000.0,"operating_income":270000.0,"net_income":-8440000.0,"market_cap":null,"profit_margin":-0.0761780978942713,"operating_margin":0.002436977065338063,"roa":-0.008768266355829547,"gross_margin":0.5520294603449677,"total_equity":482588000.0,"total_assets":962562000.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":null,"pbr":0.903,"roe":-0.005606800506420691,"dividend_yield":null,"eps":0.04,"revenue":114490000.0,"operating_income":11025000.0,"net_income":-2666000.0,"market_cap":440003000.0,"profit_margin":-0.023285876495763823,"operating_margin":0.09629661979212158,"roa":-0.002789972424691151,"gross_margin":0.5648004192505895,"total_equity":475494000.0,"total_assets":955565000.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":-0.006935667764195543,"dividend_yield":null,"eps":0.02,"revenue":113487000.0,"operating_income":6346000.0,"net_income":-3364000.0,"market_cap":null,"profit_margin":-0.029642161657282333,"operating_margin":0.055918299012221666,"roa":-0.003506142524068251,"gross_margin":0.5523804488619842,"total_equity":485029000.0,"total_assets":959459000.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":-0.009146191895125942,"dividend_yield":null,"eps":0.02,"revenue":111679000.0,"operating_income":4244000.0,"net_income":-4288000.0,"market_cap":null,"profit_margin":-0.0383957592743488,"operating_margin":0.03800177293851127,"roa":-0.004576830011538137,"gross_margin":0.5604366084939872,"total_equity":468829000.0,"total_assets":936893000.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":-0.02232596697135627,"dividend_yield":null,"eps":0.01,"revenue":104121000.0,"operating_income":-2039000.0,"net_income":-10234000.0,"market_cap":null,"profit_margin":-0.09828949011246531,"operating_margin":-0.01958298518070322,"roa":-0.011262626985183823,"gross_margin":0.5424554124528194,"total_equity":458390000.0,"total_assets":908669000.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":-0.027853163513900832,"dividend_yield":null,"eps":0.02,"revenue":103638000.0,"operating_income":-6980000.0,"net_income":-12439000.0,"market_cap":null,"profit_margin":-0.12002354348790983,"operating_margin":-0.06734981377487022,"roa":-0.013668164352012097,"gross_margin":0.5284065690190857,"total_equity":446592000.0,"total_assets":910071000.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":-0.031819209941590494,"dividend_yield":null,"eps":0.01,"revenue":106429000.0,"operating_income":-1243000.0,"net_income":-14349000.0,"market_cap":null,"profit_margin":-0.13482227588345283,"operating_margin":-0.011679147600747916,"roa":-0.019174567539938663,"gross_margin":0.5523212658204061,"total_equity":450954000.0,"total_assets":748335000.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":-0.004186679794391445,"dividend_yield":null,"eps":0.02,"revenue":77018000.0,"operating_income":573000.0,"net_income":-1888000.0,"market_cap":null,"profit_margin":-0.024513750032459945,"operating_margin":0.0074398192630294215,"roa":-0.002522934247362478,"gross_margin":0.5367965930042328,"total_equity":450954000.0,"total_assets":748335000.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":-0.05714915077980723,"dividend_yield":null,"eps":-0.21,"revenue":75430000.0,"operating_income":-18235000.0,"net_income":-22312000.0,"market_cap":null,"profit_margin":-0.29579742807901366,"operating_margin":-0.24174731539175395,"roa":-0.03257640021433379,"gross_margin":0.5256264085907464,"total_equity":390417000.0,"total_assets":684913000.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":-0.18559206235831185,"dividend_yield":null,"eps":-0.55,"revenue":34166000.0,"operating_income":-18655000.0,"net_income":-23905000.0,"market_cap":null,"profit_margin":-0.6996721887256336,"operating_margin":-0.5460106538664169,"roa":-0.07744265906440327,"gross_margin":0.4181642568635486,"total_equity":128804000.0,"total_assets":308680000.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":-0.0254246511729152,"dividend_yield":null,"eps":-0.034482588949629245,"revenue":34549000.0,"operating_income":-3873000.0,"net_income":-3504000.0,"market_cap":null,"profit_margin":-0.10142116993255955,"operating_margin":-0.11210165272511505,"roa":-0.016092144057755366,"gross_margin":0.5029668007757099,"total_equity":137819000.0,"total_assets":217746000.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":-0.01353405017921147,"dividend_yield":null,"eps":-0.01857965979934361,"revenue":77018000.0,"operating_income":573000.0,"net_income":-1888000.0,"market_cap":null,"profit_margin":-0.024513750032459945,"operating_margin":0.0074398192630294215,"roa":-0.008736453407124282,"gross_margin":0.5367965930042328,"total_equity":139500000.0,"total_assets":216106000.0}],"current_price":2.66,"change_pct":1.53,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":5.25},{"date":"2016-10-25","close":5.21},{"date":"2016-10-26","close":5.2},{"date":"2016-10-27","close":5.23},{"date":"2016-10-28","close":5.12},{"date":"2016-10-31","close":5.09},{"date":"2016-11-01","close":5.09},{"date":"2016-11-02","close":5.05},{"date":"2016-11-03","close":5.01},{"date":"2016-11-04","close":5.06},{"date":"2016-11-07","close":5.05},{"date":"2016-11-08","close":4.96},{"date":"2016-11-09","close":5.04},{"date":"2016-11-10","close":4.93},{"date":"2016-11-11","close":5.2},{"date":"2016-11-14","close":4.95},{"date":"2016-11-15","close":4.85},{"date":"2016-11-16","close":4.86},{"date":"2016-11-17","close":4.905},{"date":"2016-11-18","close":4.84},{"date":"2016-11-21","close":4.86},{"date":"2016-11-22","close":4.84},{"date":"2016-11-23","close":4.85},{"date":"2016-11-25","close":4.91},{"date":"2016-11-28","close":4.86},{"date":"2016-11-29","close":4.95},{"date":"2016-11-30","close":4.86},{"date":"2016-12-01","close":4.93},{"date":"2016-12-02","close":4.9},{"date":"2016-12-05","close":4.97},{"date":"2016-12-06","close":4.94},{"date":"2016-12-07","close":4.7},{"date":"2016-12-08","close":5.11},{"date":"2016-12-09","close":5.28},{"date":"2016-12-12","close":5.13},{"date":"2016-12-13","close":5.19},{"date":"2016-12-14","close":5.21},{"date":"2016-12-15","close":5.17},{"date":"2016-12-16","close":5.22},{"date":"2016-12-19","close":5.31},{"date":"2016-12-20","close":5.34},{"date":"2016-12-21","close":5.38},{"date":"2016-12-22","close":5.22},{"date":"2016-12-23","close":5.38},{"date":"2016-12-27","close":5.3},{"date":"2016-12-28","close":5.27},{"date":"2016-12-29","close":5.26},{"date":"2016-12-30","close":5.42},{"date":"2017-01-03","close":5.41},{"date":"2017-01-04","close":5.98},{"date":"2017-01-05","close":5.92},{"date":"2017-01-06","close":5.93},{"date":"2017-01-09","close":5.81},{"date":"2017-01-10","close":5.58},{"date":"2017-01-11","close":5.61},{"date":"2017-01-12","close":5.9746},{"date":"2017-01-13","close":5.76},{"date":"2017-01-17","close":5.75},{"date":"2017-01-18","close":5.76},{"date":"2017-01-19","close":5.76},{"date":"2017-01-20","close":5.91},{"date":"2017-01-23","close":5.98},{"date":"2017-01-24","close":5.93},{"date":"2017-01-25","close":5.88},{"date":"2017-01-26","close":6.01},{"date":"2017-01-27","close":6.24},{"date":"2017-01-30","close":6.63},{"date":"2017-01-31","close":6.46},{"date":"2017-02-01","close":6.23},{"date":"2017-02-02","close":6.27},{"date":"2017-02-03","close":5.93},{"date":"2017-02-06","close":5.87},{"date":"2017-02-07","close":5.72},{"date":"2017-02-08","close":5.8},{"date":"2017-02-09","close":5.86},{"date":"2017-02-10","close":5.89},{"date":"2017-02-13","close":5.73},{"date":"2017-02-14","close":5.82},{"date":"2017-02-15","close":5.87},{"date":"2017-02-16","close":6.0},{"date":"2017-02-17","close":6.0},{"date":"2017-02-21","close":5.96},{"date":"2017-02-22","close":5.76},{"date":"2017-02-23","close":5.78},{"date":"2017-02-24","close":5.77},{"date":"2017-02-27","close":5.9},{"date":"2017-02-28","close":5.86},{"date":"2017-03-01","close":6.17},{"date":"2017-03-02","close":5.99},{"date":"2017-03-03","close":6.1},{"date":"2017-03-06","close":6.07},{"date":"2017-03-07","close":6.14},{"date":"2017-03-08","close":6.1},{"date":"2017-03-09","close":6.34},{"date":"2017-03-10","close":6.51},{"date":"2017-03-13","close":6.46},{"date":"2017-03-14","close":6.51},{"date":"2017-03-15","close":6.3},{"date":"2017-03-16","close":6.23},{"date":"2017-03-17","close":6.19},{"date":"2017-03-20","close":6.65},{"date":"2017-03-21","close":7.04},{"date":"2017-03-22","close":6.85},{"date":"2017-03-23","close":6.7},{"date":"2017-03-24","close":6.3},{"date":"2017-03-27","close":6.38},{"date":"2017-03-28","close":6.29},{"date":"2017-03-29","close":6.25},{"date":"2017-03-30","close":6.46},{"date":"2017-03-31","close":6.33},{"date":"2017-04-03","close":6.42},{"date":"2017-04-04","close":6.19},{"date":"2017-04-05","close":6.05},{"date":"2017-04-06","close":6.29},{"date":"2017-04-07","close":6.19},{"date":"2017-04-10","close":6.33},{"date":"2017-04-11","close":6.31},{"date":"2017-04-12","close":6.38},{"date":"2017-04-13","close":6.37},{"date":"2017-04-17","close":6.49},{"date":"2017-04-18","close":6.42},{"date":"2017-04-19","close":6.22},{"date":"2017-04-20","close":6.26},{"date":"2017-04-21","close":6.36},{"date":"2017-04-24","close":6.26},{"date":"2017-04-25","close":6.25},{"date":"2017-04-26","close":6.56},{"date":"2017-04-27","close":6.75},{"date":"2017-04-28","close":6.57},{"date":"2017-05-01","close":6.57},{"date":"2017-05-02","close":6.44},{"date":"2017-05-03","close":6.53},{"date":"2017-05-04","close":6.43},{"date":"2017-05-05","close":6.26},{"date":"2017-05-08","close":6.35},{"date":"2017-05-09","close":6.5593},{"date":"2017-05-10","close":6.62},{"date":"2017-05-11","close":6.65},{"date":"2017-05-12","close":6.48},{"date":"2017-05-15","close":6.46},{"date":"2017-05-16","close":6.48},{"date":"2017-05-17","close":6.16},{"date":"2017-05-18","close":6.14},{"date":"2017-05-19","close":6.2},{"date":"2017-05-22","close":6.24},{"date":"2017-05-23","close":6.2},{"date":"2017-05-24","close":6.2},{"date":"2017-05-25","close":6.28},{"date":"2017-05-26","close":6.31},{"date":"2017-05-30","close":6.57},{"date":"2017-05-31","close":6.64},{"date":"2017-06-01","close":6.6},{"date":"2017-06-02","close":6.59},{"date":"2017-06-05","close":6.73},{"date":"2017-06-06","close":6.56},{"date":"2017-06-07","close":6.31},{"date":"2017-06-08","close":6.31},{"date":"2017-06-09","close":6.325},{"date":"2017-06-12","close":6.24},{"date":"2017-06-13","close":6.29},{"date":"2017-06-14","close":6.26},{"date":"2017-06-15","close":6.38},{"date":"2017-06-16","close":6.23},{"date":"2017-06-19","close":6.17},{"date":"2017-06-20","close":6.2285},{"date":"2017-06-21","close":6.21},{"date":"2017-06-22","close":6.23},{"date":"2017-06-23","close":6.19},{"date":"2017-06-26","close":6.44},{"date":"2017-06-27","close":6.35},{"date":"2017-06-28","close":6.31},{"date":"2017-06-29","close":6.2},{"date":"2017-06-30","close":6.13},{"date":"2017-07-03","close":6.35},{"date":"2017-07-05","close":6.42},{"date":"2017-07-06","close":6.51},{"date":"2017-07-07","close":6.5},{"date":"2017-07-10","close":6.27},{"date":"2017-07-11","close":5.56},{"date":"2017-07-12","close":6.19},{"date":"2017-07-13","close":6.1},{"date":"2017-07-14","close":6.16},{"date":"2017-07-17","close":6.66},{"date":"2017-07-18","close":6.73},{"date":"2017-07-19","close":6.98},{"date":"2017-07-20","close":7.01},{"date":"2017-07-21","close":6.96},{"date":"2017-07-24","close":7.03},{"date":"2017-07-25","close":6.98},{"date":"2017-07-26","close":6.975},{"date":"2017-07-27","close":6.96},{"date":"2017-07-28","close":6.94},{"date":"2017-07-31","close":6.84},{"date":"2017-08-01","close":6.73},{"date":"2017-08-02","close":6.72},{"date":"2017-08-03","close":6.7},{"date":"2017-08-04","close":6.99},{"date":"2017-08-07","close":7.02},{"date":"2017-08-08","close":7.025},{"date":"2017-08-09","close":7.01},{"date":"2017-08-10","close":6.69},{"date":"2017-08-11","close":6.78},{"date":"2017-08-14","close":6.9},{"date":"2017-08-15","close":6.8},{"date":"2017-08-16","close":6.87},{"date":"2017-08-17","close":6.7},{"date":"2017-08-18","close":6.66},{"date":"2017-08-21","close":6.44},{"date":"2017-08-22","close":6.4},{"date":"2017-08-23","close":6.376},{"date":"2017-08-24","close":6.39},{"date":"2017-08-25","close":6.49},{"date":"2017-08-28","close":6.47},{"date":"2017-08-29","close":6.31},{"date":"2017-08-30","close":6.37},{"date":"2017-08-31","close":6.34},{"date":"2017-09-01","close":6.17},{"date":"2017-09-05","close":6.21},{"date":"2017-09-06","close":6.2},{"date":"2017-09-07","close":6.18},{"date":"2017-09-08","close":6.3},{"date":"2017-09-11","close":6.37},{"date":"2017-09-12","close":6.41},{"date":"2017-09-13","close":6.27},{"date":"2017-09-14","close":6.36},{"date":"2017-09-15","close":6.42},{"date":"2017-09-18","close":6.43},{"date":"2017-09-19","close":6.4},{"date":"2017-09-20","close":6.02},{"date":"2017-09-21","close":5.96},{"date":"2017-09-22","close":6.26},{"date":"2017-09-25","close":6.57},{"date":"2017-09-26","close":6.66},{"date":"2017-09-27","close":7.17},{"date":"2017-09-28","close":7.4},{"date":"2017-09-29","close":7.51},{"date":"2017-10-02","close":7.5},{"date":"2017-10-03","close":7.4},{"date":"2017-10-04","close":7.37},{"date":"2017-10-05","close":6.9},{"date":"2017-10-06","close":6.92},{"date":"2017-10-09","close":7.07},{"date":"2017-10-10","close":7.01},{"date":"2017-10-11","close":7.03},{"date":"2017-10-12","close":6.95},{"date":"2017-10-13","close":6.99},{"date":"2017-10-16","close":6.95},{"date":"2017-10-17","close":6.95},{"date":"2017-10-18","close":6.96},{"date":"2017-10-19","close":6.97},{"date":"2017-10-20","close":6.96},{"date":"2017-10-23","close":6.95},{"date":"2017-10-24","close":6.9},{"date":"2017-10-25","close":6.91},{"date":"2017-10-26","close":6.91},{"date":"2017-10-27","close":6.99},{"date":"2017-10-30","close":7.14},{"date":"2017-10-31","close":7.45},{"date":"2017-11-01","close":7.58},{"date":"2017-11-02","close":7.53},{"date":"2017-11-03","close":7.43},{"date":"2017-11-06","close":7.01},{"date":"2017-11-07","close":7.06},{"date":"2017-11-08","close":7.37},{"date":"2017-11-09","close":7.22},{"date":"2017-11-10","close":7.01},{"date":"2017-11-13","close":6.95},{"date":"2017-11-14","close":6.86},{"date":"2017-11-15","close":6.83},{"date":"2017-11-16","close":6.71},{"date":"2017-11-17","close":6.86},{"date":"2017-11-20","close":6.88},{"date":"2017-11-21","close":6.76},{"date":"2017-11-22","close":6.77},{"date":"2017-11-24","close":6.87},{"date":"2017-11-27","close":6.85},{"date":"2017-11-28","close":6.9},{"date":"2017-11-29","close":6.91},{"date":"2017-11-30","close":6.94},{"date":"2017-12-01","close":6.94},{"date":"2017-12-04","close":6.99},{"date":"2017-12-05","close":6.81},{"date":"2017-12-06","close":6.72},{"date":"2017-12-07","close":6.78},{"date":"2017-12-08","close":6.88},{"date":"2017-12-11","close":6.86},{"date":"2017-12-12","close":6.7},{"date":"2017-12-13","close":6.79},{"date":"2017-12-14","close":6.8},{"date":"2017-12-15","close":6.74},{"date":"2017-12-18","close":7.0},{"date":"2017-12-19","close":7.09},{"date":"2017-12-20","close":6.8},{"date":"2017-12-21","close":6.84},{"date":"2017-12-22","close":6.77},{"date":"2017-12-26","close":6.76},{"date":"2017-12-27","close":7.07},{"date":"2017-12-28","close":7.0},{"date":"2017-12-29","close":6.94},{"date":"2018-01-02","close":6.91},{"date":"2018-01-03","close":6.78},{"date":"2018-01-04","close":7.15},{"date":"2018-01-05","close":6.95},{"date":"2018-01-08","close":6.93},{"date":"2018-01-09","close":6.95},{"date":"2018-01-10","close":6.9},{"date":"2018-01-11","close":6.93},{"date":"2018-01-12","close":6.92},{"date":"2018-01-16","close":6.95},{"date":"2018-01-17","close":6.93},{"date":"2018-01-18","close":6.92},{"date":"2018-01-19","close":7.16},{"date":"2018-01-22","close":7.39},{"date":"2018-01-23","close":7.36},{"date":"2018-01-24","close":7.3},{"date":"2018-01-25","close":7.24},{"date":"2018-01-26","close":7.25},{"date":"2018-01-29","close":7.34},{"date":"2018-01-30","close":7.28},{"date":"2018-01-31","close":7.41},{"date":"2018-02-01","close":8.01},{"date":"2018-02-02","close":7.87},{"date":"2018-02-05","close":7.63},{"date":"2018-02-06","close":7.65},{"date":"2018-02-07","close":7.69},{"date":"2018-02-08","close":7.68},{"date":"2018-02-09","close":7.51},{"date":"2018-02-12","close":7.66},{"date":"2018-02-13","close":8.01},{"date":"2018-02-14","close":7.87},{"date":"2018-02-15","close":7.68},{"date":"2018-02-16","close":7.87},{"date":"2018-02-20","close":7.59},{"date":"2018-02-21","close":7.72},{"date":"2018-02-22","close":7.36},{"date":"2018-02-23","close":7.42},{"date":"2018-02-26","close":7.55},{"date":"2018-02-27","close":7.42},{"date":"2018-02-28","close":7.31},{"date":"2018-03-01","close":7.29},{"date":"2018-03-02","close":6.9},{"date":"2018-03-05","close":6.77},{"date":"2018-03-06","close":6.76},{"date":"2018-03-07","close":6.89},{"date":"2018-03-08","close":7.04},{"date":"2018-03-09","close":6.95},{"date":"2018-03-12","close":7.21},{"date":"2018-03-13","close":7.14},{"date":"2018-03-14","close":6.95},{"date":"2018-03-15","close":6.98},{"date":"2018-03-16","close":7.26},{"date":"2018-03-19","close":7.0},{"date":"2018-03-20","close":6.93},{"date":"2018-03-21","close":6.86},{"date":"2018-03-22","close":6.86},{"date":"2018-03-23","close":6.84},{"date":"2018-03-26","close":6.58},{"date":"2018-03-27","close":6.59},{"date":"2018-03-28","close":6.45},{"date":"2018-03-29","close":6.22},{"date":"2018-04-02","close":6.36},{"date":"2018-04-03","close":6.27},{"date":"2018-04-04","close":6.45},{"date":"2018-04-05","close":6.54},{"date":"2018-04-06","close":6.52},{"date":"2018-04-09","close":6.53},{"date":"2018-04-10","close":6.68},{"date":"2018-04-11","close":6.51},{"date":"2018-04-12","close":6.47},{"date":"2018-04-13","close":6.69},{"date":"2018-04-16","close":6.54},{"date":"2018-04-17","close":6.52},{"date":"2018-04-18","close":6.53},{"date":"2018-04-19","close":6.62},{"date":"2018-04-20","close":6.6},{"date":"2018-04-23","close":6.57},{"date":"2018-04-24","close":6.55},{"date":"2018-04-25","close":6.56},{"date":"2018-04-26","close":6.66},{"date":"2018-04-27","close":6.95},{"date":"2018-04-30","close":6.85},{"date":"2018-05-01","close":6.89},{"date":"2018-05-02","close":7.03},{"date":"2018-05-03","close":6.68},{"date":"2018-05-04","close":6.61},{"date":"2018-05-07","close":6.06},{"date":"2018-05-08","close":6.04},{"date":"2018-05-09","close":5.9},{"date":"2018-05-10","close":5.83},{"date":"2018-05-11","close":5.86},{"date":"2018-05-14","close":6.08},{"date":"2018-05-15","close":5.95},{"date":"2018-05-16","close":5.9},{"date":"2018-05-17","close":5.9},{"date":"2018-05-18","close":5.91},{"date":"2018-05-21","close":5.97},{"date":"2018-05-22","close":5.9},{"date":"2018-05-23","close":5.81},{"date":"2018-05-24","close":5.59},{"date":"2018-05-25","close":5.76},{"date":"2018-05-29","close":5.79},{"date":"2018-05-30","close":5.82},{"date":"2018-05-31","close":5.72},{"date":"2018-06-01","close":5.99},{"date":"2018-06-04","close":6.02},{"date":"2018-06-05","close":6.01},{"date":"2018-06-06","close":6.0},{"date":"2018-06-07","close":6.15},{"date":"2018-06-08","close":6.07},{"date":"2018-06-11","close":6.41},{"date":"2018-06-12","close":6.49},{"date":"2018-06-13","close":6.29},{"date":"2018-06-14","close":6.44},{"date":"2018-06-15","close":6.41},{"date":"2018-06-18","close":6.45},{"date":"2018-06-19","close":6.44},{"date":"2018-06-20","close":6.56},{"date":"2018-06-21","close":6.55},{"date":"2018-06-22","close":6.16},{"date":"2018-06-25","close":6.01},{"date":"2018-06-26","close":6.01},{"date":"2018-06-27","close":6.15},{"date":"2018-06-28","close":6.07},{"date":"2018-06-29","close":6.19},{"date":"2018-07-02","close":6.09},{"date":"2018-07-03","close":6.03},{"date":"2018-07-05","close":6.2},{"date":"2018-07-06","close":6.09},{"date":"2018-07-09","close":6.11},{"date":"2018-07-10","close":6.08},{"date":"2018-07-11","close":6.15},{"date":"2018-07-12","close":6.1},{"date":"2018-07-13","close":6.13},{"date":"2018-07-16","close":6.1},{"date":"2018-07-17","close":6.09},{"date":"2018-07-18","close":6.04},{"date":"2018-07-19","close":5.8},{"date":"2018-07-20","close":6.08},{"date":"2018-07-23","close":6.82},{"date":"2018-07-24","close":6.6},{"date":"2018-07-25","close":6.65},{"date":"2018-07-26","close":6.8},{"date":"2018-07-27","close":6.7},{"date":"2018-07-30","close":6.91},{"date":"2018-07-31","close":6.8},{"date":"2018-08-01","close":6.69},{"date":"2018-08-02","close":6.4},{"date":"2018-08-03","close":6.18},{"date":"2018-08-06","close":6.22},{"date":"2018-08-07","close":6.36},{"date":"2018-08-08","close":6.25},{"date":"2018-08-09","close":6.9},{"date":"2018-08-10","close":6.94},{"date":"2018-08-13","close":6.83},{"date":"2018-08-14","close":6.82},{"date":"2018-08-15","close":6.7},{"date":"2018-08-16","close":6.85},{"date":"2018-08-17","close":6.81},{"date":"2018-08-20","close":6.9},{"date":"2018-08-21","close":6.58},{"date":"2018-08-22","close":6.63},{"date":"2018-08-23","close":6.56},{"date":"2018-08-24","close":6.57},{"date":"2018-08-27","close":6.53},{"date":"2018-08-28","close":6.51},{"date":"2018-08-29","close":6.35},{"date":"2018-08-30","close":6.6},{"date":"2018-08-31","close":6.44},{"date":"2018-09-04","close":6.36},{"date":"2018-09-05","close":6.35},{"date":"2018-09-06","close":6.44},{"date":"2018-09-07","close":6.41},{"date":"2018-09-10","close":6.18},{"date":"2018-09-11","close":6.28},{"date":"2018-09-12","close":6.15},{"date":"2018-09-13","close":6.08},{"date":"2018-09-14","close":6.05},{"date":"2018-09-17","close":6.25},{"date":"2018-09-18","close":6.25},{"date":"2018-09-19","close":6.26},{"date":"2018-09-20","close":6.29},{"date":"2018-09-21","close":6.65},{"date":"2018-09-24","close":6.64},{"date":"2018-09-25","close":6.72},{"date":"2018-09-26","close":6.64},{"date":"2018-09-27","close":6.87},{"date":"2018-09-28","close":6.95},{"date":"2018-10-01","close":6.75},{"date":"2018-10-02","close":6.87},{"date":"2018-10-03","close":6.86},{"date":"2018-10-04","close":6.58},{"date":"2018-10-05","close":6.63},{"date":"2018-10-08","close":6.69},{"date":"2018-10-09","close":6.63},{"date":"2018-10-10","close":6.48},{"date":"2018-10-11","close":6.19},{"date":"2018-10-12","close":6.34},{"date":"2018-10-15","close":6.13},{"date":"2018-10-16","close":6.47},{"date":"2018-10-17","close":6.2},{"date":"2018-10-18","close":6.2},{"date":"2018-10-19","close":6.15},{"date":"2018-10-22","close":6.1},{"date":"2018-10-23","close":6.09},{"date":"2018-10-24","close":5.84},{"date":"2018-10-25","close":6.2},{"date":"2018-10-26","close":6.2},{"date":"2018-10-29","close":6.01},{"date":"2018-10-30","close":6.05},{"date":"2018-10-31","close":6.26},{"date":"2018-11-01","close":5.88},{"date":"2018-11-02","close":5.88},{"date":"2018-11-05","close":5.96},{"date":"2018-11-06","close":5.96},{"date":"2018-11-07","close":5.97},{"date":"2018-11-08","close":5.76},{"date":"2018-11-09","close":5.88},{"date":"2018-11-12","close":6.1},{"date":"2018-11-13","close":5.84},{"date":"2018-11-14","close":5.78},{"date":"2018-11-15","close":6.12},{"date":"2018-11-16","close":6.31},{"date":"2018-11-19","close":6.59},{"date":"2018-11-20","close":6.14},{"date":"2018-11-21","close":6.44},{"date":"2018-11-23","close":6.27},{"date":"2018-11-26","close":6.18},{"date":"2018-11-27","close":6.02},{"date":"2018-11-28","close":6.04},{"date":"2018-11-29","close":6.28},{"date":"2018-11-30","close":6.08},{"date":"2018-12-03","close":6.25},{"date":"2018-12-04","close":6.21},{"date":"2018-12-06","close":6.29},{"date":"2018-12-07","close":6.0},{"date":"2018-12-10","close":5.67},{"date":"2018-12-11","close":5.46},{"date":"2018-12-12","close":5.55},{"date":"2018-12-13","close":5.57},{"date":"2018-12-14","close":5.29},{"date":"2018-12-17","close":5.23},{"date":"2018-12-18","close":5.44},{"date":"2018-12-19","close":5.46},{"date":"2018-12-20","close":5.31},{"date":"2018-12-21","close":5.19},{"date":"2018-12-24","close":5.2},{"date":"2018-12-26","close":5.37},{"date":"2018-12-27","close":5.31},{"date":"2018-12-28","close":5.5},{"date":"2018-12-31","close":5.59},{"date":"2019-01-02","close":5.83},{"date":"2019-01-03","close":5.83},{"date":"2019-01-04","close":5.8},{"date":"2019-01-07","close":6.0},{"date":"2019-01-08","close":6.04},{"date":"2019-01-09","close":6.02},{"date":"2019-01-10","close":5.87},{"date":"2019-01-11","close":6.09},{"date":"2019-01-14","close":6.02},{"date":"2019-01-15","close":6.07},{"date":"2019-01-16","close":6.03},{"date":"2019-01-17","close":6.0},{"date":"2019-01-18","close":6.0},{"date":"2019-01-22","close":5.95},{"date":"2019-01-23","close":5.95},{"date":"2019-01-24","close":5.95},{"date":"2019-01-25","close":6.0},{"date":"2019-01-28","close":5.98},{"date":"2019-01-29","close":5.97},{"date":"2019-01-30","close":6.08},{"date":"2019-01-31","close":6.05},{"date":"2019-02-01","close":6.02},{"date":"2019-02-04","close":6.05},{"date":"2019-02-05","close":6.04},{"date":"2019-02-06","close":6.03},{"date":"2019-02-07","close":6.08},{"date":"2019-02-08","close":6.04},{"date":"2019-02-11","close":6.31},{"date":"2019-02-12","close":6.42},{"date":"2019-02-13","close":6.42},{"date":"2019-02-14","close":6.42},{"date":"2019-02-15","close":6.81},{"date":"2019-02-19","close":7.24},{"date":"2019-02-20","close":6.91},{"date":"2019-02-21","close":7.1},{"date":"2019-02-22","close":7.23},{"date":"2019-02-25","close":7.23},{"date":"2019-02-26","close":7.0},{"date":"2019-02-27","close":7.14},{"date":"2019-02-28","close":7.15},{"date":"2019-03-01","close":7.0},{"date":"2019-03-04","close":6.85},{"date":"2019-03-05","close":6.88},{"date":"2019-03-06","close":6.68},{"date":"2019-03-07","close":6.21},{"date":"2019-03-08","close":6.28},{"date":"2019-03-11","close":6.5},{"date":"2019-03-12","close":6.24},{"date":"2019-03-13","close":6.28},{"date":"2019-03-14","close":6.08},{"date":"2019-03-15","close":6.24},{"date":"2019-03-18","close":5.95},{"date":"2019-03-19","close":5.76},{"date":"2019-03-20","close":5.8},{"date":"2019-03-21","close":5.9},{"date":"2019-03-22","close":5.82},{"date":"2019-03-25","close":5.97},{"date":"2019-03-26","close":5.91},{"date":"2019-03-27","close":5.95},{"date":"2019-03-28","close":6.0},{"date":"2019-03-29","close":5.93},{"date":"2019-04-01","close":5.75},{"date":"2019-04-02","close":5.78},{"date":"2019-04-03","close":5.7},{"date":"2019-04-04","close":5.8},{"date":"2019-04-05","close":5.75},{"date":"2019-04-08","close":5.61},{"date":"2019-04-09","close":5.6},{"date":"2019-04-10","close":5.62},{"date":"2019-04-11","close":5.69},{"date":"2019-04-12","close":5.71},{"date":"2019-04-15","close":5.8},{"date":"2019-04-16","close":5.71},{"date":"2019-04-17","close":5.73},{"date":"2019-04-18","close":5.7},{"date":"2019-04-22","close":5.68},{"date":"2019-04-23","close":5.62},{"date":"2019-04-24","close":5.57},{"date":"2019-04-25","close":5.6},{"date":"2019-04-26","close":5.59},{"date":"2019-04-29","close":5.64},{"date":"2019-04-30","close":5.61},{"date":"2019-05-01","close":5.65},{"date":"2019-05-02","close":5.59},{"date":"2019-05-03","close":5.79},{"date":"2019-05-06","close":5.65},{"date":"2019-05-07","close":5.53},{"date":"2019-05-08","close":5.61},{"date":"2019-05-09","close":5.5},{"date":"2019-05-10","close":5.38},{"date":"2019-05-13","close":5.12},{"date":"2019-05-14","close":5.04},{"date":"2019-05-15","close":5.05},{"date":"2019-05-16","close":5.09},{"date":"2019-05-17","close":5.1},{"date":"2019-05-20","close":5.0},{"date":"2019-05-21","close":5.04},{"date":"2019-05-22","close":5.02},{"date":"2019-05-23","close":4.97},{"date":"2019-05-24","close":4.96},{"date":"2019-05-28","close":4.92},{"date":"2019-05-29","close":4.83},{"date":"2019-05-30","close":4.9},{"date":"2019-05-31","close":4.89},{"date":"2019-06-03","close":5.0},{"date":"2019-06-04","close":5.06},{"date":"2019-06-05","close":5.29},{"date":"2019-06-06","close":5.2},{"date":"2019-06-07","close":5.24},{"date":"2019-06-10","close":5.29},{"date":"2019-06-11","close":5.38},{"date":"2019-06-12","close":5.47},{"date":"2019-06-13","close":5.36},{"date":"2019-06-14","close":5.46},{"date":"2019-06-17","close":5.5},{"date":"2019-06-18","close":5.51},{"date":"2019-06-19","close":5.56},{"date":"2019-06-20","close":5.63},{"date":"2019-06-21","close":5.82},{"date":"2019-06-24","close":5.65},{"date":"2019-06-25","close":5.64},{"date":"2019-06-26","close":5.62},{"date":"2019-06-27","close":5.75},{"date":"2019-06-28","close":5.88},{"date":"2019-07-01","close":5.74},{"date":"2019-07-02","close":5.73},{"date":"2019-07-03","close":5.71},{"date":"2019-07-05","close":5.69},{"date":"2019-07-08","close":5.66},{"date":"2019-07-09","close":5.7},{"date":"2019-07-10","close":5.67},{"date":"2019-07-11","close":5.75},{"date":"2019-07-12","close":5.79},{"date":"2019-07-15","close":5.97},{"date":"2019-07-16","close":6.11},{"date":"2019-07-17","close":5.97},{"date":"2019-07-18","close":6.05},{"date":"2019-07-19","close":6.05},{"date":"2019-07-22","close":6.05},{"date":"2019-07-23","close":6.03},{"date":"2019-07-24","close":5.87},{"date":"2019-07-25","close":5.91},{"date":"2019-07-26","close":6.0},{"date":"2019-07-29","close":6.05},{"date":"2019-07-30","close":6.26},{"date":"2019-07-31","close":6.13},{"date":"2019-08-01","close":6.12},{"date":"2019-08-02","close":6.27},{"date":"2019-08-05","close":6.14},{"date":"2019-08-06","close":6.15},{"date":"2019-08-07","close":5.98},{"date":"2019-08-08","close":5.92},{"date":"2019-08-09","close":5.96},{"date":"2019-08-12","close":5.79},{"date":"2019-08-13","close":5.75},{"date":"2019-08-14","close":5.51},{"date":"2019-08-15","close":5.67},{"date":"2019-08-16","close":5.57},{"date":"2019-08-19","close":5.48},{"date":"2019-08-20","close":5.21},{"date":"2019-08-21","close":5.26},{"date":"2019-08-22","close":5.34},{"date":"2019-08-23","close":5.28},{"date":"2019-08-26","close":5.18},{"date":"2019-08-27","close":4.98},{"date":"2019-08-28","close":5.0},{"date":"2019-08-29","close":4.78},{"date":"2019-08-30","close":5.41},{"date":"2019-09-03","close":5.44},{"date":"2019-09-04","close":5.51},{"date":"2019-09-05","close":5.3},{"date":"2019-09-06","close":5.34},{"date":"2019-09-09","close":5.42},{"date":"2019-09-10","close":5.48},{"date":"2019-09-11","close":5.45},{"date":"2019-09-12","close":5.41},{"date":"2019-09-13","close":5.89},{"date":"2019-09-16","close":5.84},{"date":"2019-09-17","close":5.66},{"date":"2019-09-18","close":5.7},{"date":"2019-09-19","close":5.72},{"date":"2019-09-20","close":5.51},{"date":"2019-09-23","close":5.45},{"date":"2019-09-24","close":5.7},{"date":"2019-09-25","close":5.57},{"date":"2019-09-26","close":5.52},{"date":"2019-09-27","close":5.47},{"date":"2019-09-30","close":5.47},{"date":"2019-10-01","close":5.57},{"date":"2019-10-02","close":5.4},{"date":"2019-10-03","close":5.6},{"date":"2019-10-04","close":6.23},{"date":"2019-10-07","close":6.51},{"date":"2019-10-08","close":6.3},{"date":"2019-10-09","close":6.3},{"date":"2019-10-10","close":6.13},{"date":"2019-10-11","close":6.1},{"date":"2019-10-14","close":6.07},{"date":"2019-10-15","close":6.2},{"date":"2019-10-16","close":6.01},{"date":"2019-10-17","close":6.02},{"date":"2019-10-18","close":6.02},{"date":"2019-10-21","close":6.05},{"date":"2019-10-22","close":6.48},{"date":"2019-10-23","close":6.26},{"date":"2019-10-24","close":6.25},{"date":"2019-10-25","close":6.2},{"date":"2019-10-28","close":6.1},{"date":"2019-10-29","close":6.06},{"date":"2019-10-30","close":5.89},{"date":"2019-10-31","close":5.92},{"date":"2019-11-01","close":5.92},{"date":"2019-11-04","close":5.96},{"date":"2019-11-05","close":5.87},{"date":"2019-11-06","close":6.2},{"date":"2019-11-07","close":6.1},{"date":"2019-11-08","close":6.07},{"date":"2019-11-11","close":6.04},{"date":"2019-11-12","close":5.96},{"date":"2019-11-13","close":5.85},{"date":"2019-11-14","close":5.78},{"date":"2019-11-15","close":5.8},{"date":"2019-11-18","close":5.63},{"date":"2019-11-19","close":5.64},{"date":"2019-11-20","close":5.65},{"date":"2019-11-21","close":5.84},{"date":"2019-11-22","close":5.91},{"date":"2019-11-25","close":5.99},{"date":"2019-11-26","close":6.0},{"date":"2019-11-27","close":6.09},{"date":"2019-11-29","close":6.03},{"date":"2019-12-02","close":6.0},{"date":"2019-12-03","close":6.01},{"date":"2019-12-04","close":6.03},{"date":"2019-12-05","close":5.92},{"date":"2019-12-06","close":5.92},{"date":"2019-12-09","close":5.94},{"date":"2019-12-10","close":5.96},{"date":"2019-12-11","close":5.95},{"date":"2019-12-12","close":6.03},{"date":"2019-12-13","close":6.07},{"date":"2019-12-16","close":5.99},{"date":"2019-12-17","close":5.97},{"date":"2019-12-18","close":5.99},{"date":"2019-12-19","close":6.11},{"date":"2019-12-20","close":6.11},{"date":"2019-12-23","close":6.15},{"date":"2019-12-24","close":6.14},{"date":"2019-12-26","close":6.11},{"date":"2019-12-27","close":6.11},{"date":"2019-12-30","close":6.15},{"date":"2019-12-31","close":6.51},{"date":"2020-01-02","close":6.51},{"date":"2020-01-03","close":6.48},{"date":"2020-01-06","close":6.43},{"date":"2020-01-07","close":6.45},{"date":"2020-01-08","close":6.41},{"date":"2020-01-09","close":6.5},{"date":"2020-01-10","close":7.05},{"date":"2020-01-13","close":7.1},{"date":"2020-01-14","close":7.84},{"date":"2020-01-15","close":8.07},{"date":"2020-01-16","close":8.26},{"date":"2020-01-17","close":8.25},{"date":"2020-01-21","close":8.02},{"date":"2020-01-22","close":8.08},{"date":"2020-01-23","close":7.96},{"date":"2020-01-24","close":7.71},{"date":"2020-01-27","close":7.54},{"date":"2020-01-28","close":7.56},{"date":"2020-01-29","close":7.36},{"date":"2020-01-30","close":7.51},{"date":"2020-01-31","close":7.54},{"date":"2020-02-03","close":7.25},{"date":"2020-02-04","close":7.35},{"date":"2020-02-05","close":7.3},{"date":"2020-02-06","close":7.52},{"date":"2020-02-07","close":7.5},{"date":"2020-02-10","close":7.18},{"date":"2020-02-11","close":7.35},{"date":"2020-02-12","close":7.53},{"date":"2020-02-13","close":7.97},{"date":"2020-02-14","close":8.11},{"date":"2020-02-18","close":7.85},{"date":"2020-02-19","close":7.95},{"date":"2020-02-20","close":7.91},{"date":"2020-02-21","close":8.01},{"date":"2020-02-24","close":7.9},{"date":"2020-02-25","close":7.87},{"date":"2020-02-26","close":7.95},{"date":"2020-02-27","close":7.26},{"date":"2020-02-28","close":7.05},{"date":"2020-03-02","close":7.12},{"date":"2020-03-03","close":7.03},{"date":"2020-03-04","close":7.22},{"date":"2020-03-05","close":7.1},{"date":"2020-03-06","close":6.96},{"date":"2020-03-09","close":6.17},{"date":"2020-03-10","close":5.92},{"date":"2020-03-11","close":5.59},{"date":"2020-03-12","close":4.39},{"date":"2020-03-13","close":3.97},{"date":"2020-03-16","close":3.25},{"date":"2020-03-17","close":3.1},{"date":"2020-03-18","close":2.8},{"date":"2020-03-19","close":3.41},{"date":"2020-03-20","close":3.05},{"date":"2020-03-23","close":2.73},{"date":"2020-03-24","close":2.97},{"date":"2020-03-25","close":3.32},{"date":"2020-03-26","close":3.64},{"date":"2020-03-27","close":3.32},{"date":"2020-03-30","close":3.64},{"date":"2020-03-31","close":3.46},{"date":"2020-04-01","close":3.5},{"date":"2020-04-02","close":3.56},{"date":"2020-04-03","close":3.5},{"date":"2020-04-06","close":3.64},{"date":"2020-04-07","close":4.0},{"date":"2020-04-08","close":4.4},{"date":"2020-04-09","close":4.37},{"date":"2020-04-13","close":4.67},{"date":"2020-04-14","close":4.55},{"date":"2020-04-15","close":4.5},{"date":"2020-04-16","close":4.46},{"date":"2020-04-17","close":4.64},{"date":"2020-04-20","close":4.71},{"date":"2020-04-21","close":4.54},{"date":"2020-04-22","close":4.57},{"date":"2020-04-23","close":4.58},{"date":"2020-04-24","close":4.64},{"date":"2020-04-27","close":4.91},{"date":"2020-04-28","close":4.82},{"date":"2020-04-29","close":4.85},{"date":"2020-04-30","close":4.8},{"date":"2020-05-01","close":4.71},{"date":"2020-05-04","close":4.36},{"date":"2020-05-05","close":4.48},{"date":"2020-05-06","close":4.53},{"date":"2020-05-07","close":4.55},{"date":"2020-05-08","close":4.66},{"date":"2020-05-11","close":4.6},{"date":"2020-05-12","close":4.55},{"date":"2020-05-13","close":4.26},{"date":"2020-05-14","close":3.86},{"date":"2020-05-15","close":4.1},{"date":"2020-05-18","close":4.46},{"date":"2020-05-19","close":4.74},{"date":"2020-05-20","close":4.84},{"date":"2020-05-21","close":4.8},{"date":"2020-05-22","close":4.83},{"date":"2020-05-26","close":5.0},{"date":"2020-05-27","close":4.71},{"date":"2020-05-28","close":4.7},{"date":"2020-05-29","close":4.7},{"date":"2020-06-01","close":4.81},{"date":"2020-06-02","close":5.01},{"date":"2020-06-03","close":5.0},{"date":"2020-06-04","close":5.29},{"date":"2020-06-05","close":5.35},{"date":"2020-06-08","close":5.29},{"date":"2020-06-09","close":5.19},{"date":"2020-06-10","close":5.03},{"date":"2020-06-11","close":4.77},{"date":"2020-06-12","close":4.96},{"date":"2020-06-15","close":5.08},{"date":"2020-06-16","close":5.12},{"date":"2020-06-17","close":5.12},{"date":"2020-06-18","close":5.01},{"date":"2020-06-19","close":4.91},{"date":"2020-06-22","close":4.75},{"date":"2020-06-23","close":4.88},{"date":"2020-06-24","close":4.89},{"date":"2020-06-25","close":4.97},{"date":"2020-06-26","close":4.7},{"date":"2020-06-29","close":4.52},{"date":"2020-06-30","close":4.62},{"date":"2020-07-01","close":4.58},{"date":"2020-07-02","close":4.53},{"date":"2020-07-06","close":4.65},{"date":"2020-07-07","close":4.42},{"date":"2020-07-08","close":4.32},{"date":"2020-07-09","close":4.11},{"date":"2020-07-10","close":4.32},{"date":"2020-07-13","close":4.14},{"date":"2020-07-14","close":4.1},{"date":"2020-07-15","close":4.31},{"date":"2020-07-16","close":4.32},{"date":"2020-07-17","close":4.41},{"date":"2020-07-20","close":4.46},{"date":"2020-07-21","close":4.46},{"date":"2020-07-22","close":4.45},{"date":"2020-07-23","close":4.31},{"date":"2020-07-24","close":4.17},{"date":"2020-07-27","close":4.61},{"date":"2020-07-28","close":4.47},{"date":"2020-07-29","close":4.48},{"date":"2020-07-30","close":4.58},{"date":"2020-07-31","close":4.48},{"date":"2020-08-03","close":5.4},{"date":"2020-08-04","close":5.95},{"date":"2020-08-05","close":6.0},{"date":"2020-08-06","close":5.99},{"date":"2020-08-07","close":6.08},{"date":"2020-08-10","close":6.5},{"date":"2020-08-11","close":6.73},{"date":"2020-08-12","close":6.12},{"date":"2020-08-13","close":6.28},{"date":"2020-08-14","close":6.02},{"date":"2020-08-17","close":6.19},{"date":"2020-08-18","close":6.09},{"date":"2020-08-19","close":5.95},{"date":"2020-08-20","close":5.81},{"date":"2020-08-21","close":5.78},{"date":"2020-08-24","close":5.82},{"date":"2020-08-25","close":5.67},{"date":"2020-08-26","close":5.56},{"date":"2020-08-27","close":5.42},{"date":"2020-08-28","close":5.56},{"date":"2020-08-31","close":5.62},{"date":"2020-09-01","close":5.37},{"date":"2020-09-02","close":5.59},{"date":"2020-09-03","close":5.62},{"date":"2020-09-04","close":5.35},{"date":"2020-09-08","close":5.31},{"date":"2020-09-09","close":5.5},{"date":"2020-09-10","close":5.36},{"date":"2020-09-11","close":5.33},{"date":"2020-09-14","close":5.45},{"date":"2020-09-15","close":5.73},{"date":"2020-09-16","close":6.0},{"date":"2020-09-17","close":6.35},{"date":"2020-09-18","close":5.96},{"date":"2020-09-21","close":5.77},{"date":"2020-09-22","close":5.74},{"date":"2020-09-23","close":5.47},{"date":"2020-09-24","close":5.52},{"date":"2020-09-25","close":5.54},{"date":"2020-09-28","close":5.67},{"date":"2020-09-29","close":5.68},{"date":"2020-09-30","close":5.63},{"date":"2020-10-01","close":5.44},{"date":"2020-10-02","close":5.45},{"date":"2020-10-05","close":5.72},{"date":"2020-10-06","close":5.81},{"date":"2020-10-07","close":5.88},{"date":"2020-10-08","close":5.96},{"date":"2020-10-09","close":6.26},{"date":"2020-10-12","close":6.69},{"date":"2020-10-13","close":6.58},{"date":"2020-10-14","close":6.37},{"date":"2020-10-15","close":6.31},{"date":"2020-10-16","close":6.4},{"date":"2020-10-19","close":6.29},{"date":"2020-10-20","close":6.41},{"date":"2020-10-21","close":6.51},{"date":"2020-10-22","close":6.63},{"date":"2020-10-23","close":6.78},{"date":"2020-10-26","close":6.54},{"date":"2020-10-27","close":6.33},{"date":"2020-10-28","close":6.12},{"date":"2020-10-29","close":6.01},{"date":"2020-10-30","close":6.05},{"date":"2020-11-02","close":6.1},{"date":"2020-11-03","close":6.31},{"date":"2020-11-04","close":6.0},{"date":"2020-11-05","close":5.87},{"date":"2020-11-06","close":6.02},{"date":"2020-11-09","close":7.21},{"date":"2020-11-10","close":7.38},{"date":"2020-11-11","close":7.2},{"date":"2020-11-12","close":6.79},{"date":"2020-11-13","close":6.96},{"date":"2020-11-16","close":6.99},{"date":"2020-11-17","close":6.85},{"date":"2020-11-18","close":6.7},{"date":"2020-11-19","close":6.99},{"date":"2020-11-20","close":7.23},{"date":"2020-11-23","close":7.2},{"date":"2020-11-24","close":7.38},{"date":"2020-11-25","close":7.05},{"date":"2020-11-27","close":6.93},{"date":"2020-11-30","close":6.88},{"date":"2020-12-01","close":6.9},{"date":"2020-12-02","close":6.82},{"date":"2020-12-03","close":6.76},{"date":"2020-12-04","close":6.98},{"date":"2020-12-07","close":6.85},{"date":"2020-12-08","close":6.93},{"date":"2020-12-09","close":6.82},{"date":"2020-12-10","close":6.84},{"date":"2020-12-11","close":6.7},{"date":"2020-12-14","close":6.59},{"date":"2020-12-15","close":6.76},{"date":"2020-12-16","close":6.64},{"date":"2020-12-17","close":7.08},{"date":"2020-12-18","close":7.83},{"date":"2020-12-21","close":7.42},{"date":"2020-12-22","close":7.38},{"date":"2020-12-23","close":7.49},{"date":"2020-12-24","close":7.47},{"date":"2020-12-28","close":7.52},{"date":"2020-12-29","close":7.28},{"date":"2020-12-30","close":7.18},{"date":"2020-12-31","close":7.43},{"date":"2021-01-04","close":7.7},{"date":"2021-01-05","close":8.1},{"date":"2021-01-06","close":8.39},{"date":"2021-01-07","close":8.66},{"date":"2021-01-08","close":8.45},{"date":"2021-01-11","close":8.79},{"date":"2021-01-12","close":8.96},{"date":"2021-01-13","close":8.88},{"date":"2021-01-14","close":9.02},{"date":"2021-01-15","close":8.59},{"date":"2021-01-19","close":8.78},{"date":"2021-01-20","close":8.5},{"date":"2021-01-21","close":8.45},{"date":"2021-01-22","close":8.41},{"date":"2021-01-25","close":7.93},{"date":"2021-01-26","close":8.63},{"date":"2021-01-27","close":8.01},{"date":"2021-01-28","close":6.81},{"date":"2021-01-29","close":7.1},{"date":"2021-02-01","close":7.26},{"date":"2021-02-02","close":7.02},{"date":"2021-02-03","close":6.89},{"date":"2021-02-04","close":7.11},{"date":"2021-02-05","close":7.68},{"date":"2021-02-08","close":8.26},{"date":"2021-02-09","close":8.16},{"date":"2021-02-10","close":8.09},{"date":"2021-02-11","close":7.82},{"date":"2021-02-12","close":7.96},{"date":"2021-02-16","close":8.07},{"date":"2021-02-17","close":7.91},{"date":"2021-02-18","close":7.72},{"date":"2021-02-19","close":7.9},{"date":"2021-02-22","close":7.68},{"date":"2021-02-23","close":7.55},{"date":"2021-02-24","close":8.05},{"date":"2021-02-25","close":7.89},{"date":"2021-02-26","close":7.87},{"date":"2021-03-01","close":8.49},{"date":"2021-03-02","close":8.29},{"date":"2021-03-03","close":8.78},{"date":"2021-03-04","close":8.68},{"date":"2021-03-05","close":8.69},{"date":"2021-03-08","close":8.27},{"date":"2021-03-09","close":8.7},{"date":"2021-03-10","close":8.86},{"date":"2021-03-11","close":9.0},{"date":"2021-03-12","close":8.88},{"date":"2021-03-15","close":9.05},{"date":"2021-03-16","close":8.8},{"date":"2021-03-17","close":9.1},{"date":"2021-03-18","close":8.76},{"date":"2021-03-19","close":8.63},{"date":"2021-03-22","close":8.12},{"date":"2021-03-23","close":8.05},{"date":"2021-03-24","close":8.23},{"date":"2021-03-25","close":8.6},{"date":"2021-03-26","close":8.94},{"date":"2021-03-29","close":8.38},{"date":"2021-03-30","close":8.33},{"date":"2021-03-31","close":8.22},{"date":"2021-04-01","close":8.59},{"date":"2021-04-05","close":8.3},{"date":"2021-04-06","close":8.22},{"date":"2021-04-07","close":7.82},{"date":"2021-04-08","close":8.03},{"date":"2021-04-09","close":8.08},{"date":"2021-04-12","close":8.01},{"date":"2021-04-13","close":8.03},{"date":"2021-04-14","close":8.01},{"date":"2021-04-15","close":8.68},{"date":"2021-04-16","close":8.24},{"date":"2021-04-19","close":7.96},{"date":"2021-04-20","close":7.94},{"date":"2021-04-21","close":7.79},{"date":"2021-04-22","close":7.65},{"date":"2021-04-23","close":7.92},{"date":"2021-04-26","close":8.18},{"date":"2021-04-27","close":8.15},{"date":"2021-04-28","close":8.08},{"date":"2021-04-29","close":7.87},{"date":"2021-04-30","close":7.56},{"date":"2021-05-03","close":7.33},{"date":"2021-05-04","close":7.13},{"date":"2021-05-05","close":7.03},{"date":"2021-05-06","close":6.69},{"date":"2021-05-07","close":6.76},{"date":"2021-05-10","close":6.34},{"date":"2021-05-11","close":6.37},{"date":"2021-05-12","close":6.25},{"date":"2021-05-13","close":6.35},{"date":"2021-05-14","close":6.51},{"date":"2021-05-17","close":6.93},{"date":"2021-05-18","close":7.02},{"date":"2021-05-19","close":6.82},{"date":"2021-05-20","close":7.07},{"date":"2021-05-21","close":6.96},{"date":"2021-05-24","close":6.75},{"date":"2021-05-25","close":6.49},{"date":"2021-05-26","close":6.61},{"date":"2021-05-27","close":6.75},{"date":"2021-05-28","close":6.74},{"date":"2021-06-01","close":6.72},{"date":"2021-06-02","close":6.66},{"date":"2021-06-03","close":6.78},{"date":"2021-06-04","close":6.89},{"date":"2021-06-07","close":6.93},{"date":"2021-06-08","close":6.96},{"date":"2021-06-09","close":6.95},{"date":"2021-06-10","close":6.84},{"date":"2021-06-11","close":6.89},{"date":"2021-06-14","close":7.31},{"date":"2021-06-15","close":7.32},{"date":"2021-06-16","close":7.48},{"date":"2021-06-17","close":7.2},{"date":"2021-06-18","close":7.08},{"date":"2021-06-21","close":6.92},{"date":"2021-06-22","close":7.03},{"date":"2021-06-23","close":7.02},{"date":"2021-06-24","close":7.01},{"date":"2021-06-25","close":7.27},{"date":"2021-06-28","close":7.38},{"date":"2021-06-29","close":7.51},{"date":"2021-06-30","close":7.2},{"date":"2021-07-01","close":7.02},{"date":"2021-07-02","close":6.98},{"date":"2021-07-06","close":6.91},{"date":"2021-07-07","close":6.86},{"date":"2021-07-08","close":6.82},{"date":"2021-07-09","close":6.87},{"date":"2021-07-12","close":6.85},{"date":"2021-07-13","close":6.93},{"date":"2021-07-14","close":6.95},{"date":"2021-07-15","close":6.93},{"date":"2021-07-16","close":6.88},{"date":"2021-07-19","close":6.84},{"date":"2021-07-20","close":6.99},{"date":"2021-07-21","close":7.21},{"date":"2021-07-22","close":7.11},{"date":"2021-07-23","close":7.14},{"date":"2021-07-26","close":6.86},{"date":"2021-07-27","close":6.64},{"date":"2021-07-28","close":6.79},{"date":"2021-07-29","close":6.67},{"date":"2021-07-30","close":6.81},{"date":"2021-08-02","close":6.76},{"date":"2021-08-03","close":6.91},{"date":"2021-08-04","close":6.76},{"date":"2021-08-05","close":7.17},{"date":"2021-08-06","close":7.07},{"date":"2021-08-09","close":7.21},{"date":"2021-08-10","close":7.2},{"date":"2021-08-11","close":7.23},{"date":"2021-08-12","close":7.06},{"date":"2021-08-13","close":6.89},{"date":"2021-08-16","close":6.83},{"date":"2021-08-17","close":6.81},{"date":"2021-08-18","close":7.02},{"date":"2021-08-19","close":6.69},{"date":"2021-08-20","close":6.74},{"date":"2021-08-23","close":6.85},{"date":"2021-08-24","close":6.92},{"date":"2021-08-25","close":7.13},{"date":"2021-08-26","close":7.0},{"date":"2021-08-27","close":7.06},{"date":"2021-08-30","close":7.05},{"date":"2021-08-31","close":7.12},{"date":"2021-09-01","close":7.24},{"date":"2021-09-02","close":7.23},{"date":"2021-09-03","close":7.04},{"date":"2021-09-07","close":6.82},{"date":"2021-09-08","close":6.94},{"date":"2021-09-09","close":6.96},{"date":"2021-09-10","close":6.88},{"date":"2021-09-13","close":6.86},{"date":"2021-09-14","close":6.94},{"date":"2021-09-15","close":6.88},{"date":"2021-09-16","close":6.92},{"date":"2021-09-17","close":7.0},{"date":"2021-09-20","close":6.81},{"date":"2021-09-21","close":6.85},{"date":"2021-09-22","close":6.95},{"date":"2021-09-23","close":6.95},{"date":"2021-09-24","close":6.9},{"date":"2021-09-27","close":6.85},{"date":"2021-09-28","close":6.83},{"date":"2021-09-29","close":6.78},{"date":"2021-09-30","close":6.7},{"date":"2021-10-01","close":6.72},{"date":"2021-10-04","close":6.68},{"date":"2021-10-05","close":6.77},{"date":"2021-10-06","close":6.73},{"date":"2021-10-07","close":6.83},{"date":"2021-10-08","close":6.78},{"date":"2021-10-11","close":6.62},{"date":"2021-10-12","close":6.61},{"date":"2021-10-13","close":6.59},{"date":"2021-10-14","close":6.62},{"date":"2021-10-15","close":6.56},{"date":"2021-10-18","close":6.58},{"date":"2021-10-19","close":6.88},{"date":"2021-10-20","close":6.77},{"date":"2021-10-21","close":6.65},{"date":"2021-10-22","close":6.63},{"date":"2021-10-25","close":6.62},{"date":"2021-10-26","close":6.63},{"date":"2021-10-27","close":6.6},{"date":"2021-10-28","close":6.67},{"date":"2021-10-29","close":6.92},{"date":"2021-11-01","close":7.01},{"date":"2021-11-02","close":7.02},{"date":"2021-11-03","close":7.18},{"date":"2021-11-04","close":6.79},{"date":"2021-11-05","close":6.83},{"date":"2021-11-08","close":6.61},{"date":"2021-11-09","close":6.74},{"date":"2021-11-10","close":6.65},{"date":"2021-11-11","close":6.62},{"date":"2021-11-12","close":6.61},{"date":"2021-11-15","close":6.6},{"date":"2021-11-16","close":6.7},{"date":"2021-11-17","close":6.7},{"date":"2021-11-18","close":6.7},{"date":"2021-11-19","close":6.46},{"date":"2021-11-22","close":6.36},{"date":"2021-11-23","close":6.26},{"date":"2021-11-24","close":6.34},{"date":"2021-11-26","close":6.23},{"date":"2021-11-29","close":6.09},{"date":"2021-11-30","close":6.1},{"date":"2021-12-01","close":6.09},{"date":"2021-12-02","close":6.12},{"date":"2021-12-03","close":6.03},{"date":"2021-12-06","close":6.23},{"date":"2021-12-07","close":6.25},{"date":"2021-12-08","close":6.43},{"date":"2021-12-09","close":6.4},{"date":"2021-12-10","close":6.39},{"date":"2021-12-13","close":5.73},{"date":"2021-12-14","close":5.76},{"date":"2021-12-15","close":5.65},{"date":"2021-12-16","close":5.3},{"date":"2021-12-17","close":5.19},{"date":"2021-12-20","close":4.77},{"date":"2021-12-21","close":4.85},{"date":"2021-12-22","close":4.73},{"date":"2021-12-23","close":4.88},{"date":"2021-12-27","close":4.77},{"date":"2021-12-28","close":4.72},{"date":"2021-12-29","close":4.81},{"date":"2021-12-30","close":4.59},{"date":"2021-12-31","close":4.74},{"date":"2022-01-03","close":5.01},{"date":"2022-01-04","close":4.92},{"date":"2022-01-05","close":4.81},{"date":"2022-01-06","close":4.92},{"date":"2022-01-07","close":4.92},{"date":"2022-01-10","close":4.58},{"date":"2022-01-11","close":4.95},{"date":"2022-01-12","close":4.75},{"date":"2022-01-13","close":4.7},{"date":"2022-01-14","close":4.6},{"date":"2022-01-18","close":4.2},{"date":"2022-01-19","close":3.94},{"date":"2022-01-20","close":4.07},{"date":"2022-01-21","close":3.74},{"date":"2022-01-24","close":3.54},{"date":"2022-01-25","close":3.33},{"date":"2022-01-26","close":3.27},{"date":"2022-01-27","close":3.22},{"date":"2022-01-28","close":3.41},{"date":"2022-01-31","close":3.57},{"date":"2022-02-01","close":3.73},{"date":"2022-02-02","close":3.64},{"date":"2022-02-03","close":3.57},{"date":"2022-02-04","close":3.68},{"date":"2022-02-07","close":3.68},{"date":"2022-02-08","close":3.68},{"date":"2022-02-09","close":3.78},{"date":"2022-02-10","close":3.73},{"date":"2022-02-11","close":3.66},{"date":"2022-02-14","close":3.64},{"date":"2022-02-15","close":3.8},{"date":"2022-02-16","close":3.73},{"date":"2022-02-17","close":3.67},{"date":"2022-02-18","close":3.58},{"date":"2022-02-22","close":3.52},{"date":"2022-02-23","close":3.42},{"date":"2022-02-24","close":3.63},{"date":"2022-02-25","close":3.62},{"date":"2022-02-28","close":3.57},{"date":"2022-03-01","close":3.54},{"date":"2022-03-02","close":3.54},{"date":"2022-03-03","close":3.31},{"date":"2022-03-04","close":3.05},{"date":"2022-03-07","close":2.85},{"date":"2022-03-08","close":2.98},{"date":"2022-03-09","close":2.9},{"date":"2022-03-10","close":2.99},{"date":"2022-03-11","close":2.91},{"date":"2022-03-14","close":2.91},{"date":"2022-03-15","close":2.97},{"date":"2022-03-16","close":3.13},{"date":"2022-03-17","close":3.35},{"date":"2022-03-18","close":3.4},{"date":"2022-03-21","close":3.35},{"date":"2022-03-22","close":3.38},{"date":"2022-03-23","close":3.32},{"date":"2022-03-24","close":3.34},{"date":"2022-03-25","close":3.45},{"date":"2022-03-28","close":3.26},{"date":"2022-03-29","close":3.31},{"date":"2022-03-30","close":2.99},{"date":"2022-03-31","close":2.97},{"date":"2022-04-01","close":2.95},{"date":"2022-04-04","close":2.98},{"date":"2022-04-05","close":2.94},{"date":"2022-04-06","close":2.85},{"date":"2022-04-07","close":2.95},{"date":"2022-04-08","close":2.91},{"date":"2022-04-11","close":2.85},{"date":"2022-04-12","close":2.96},{"date":"2022-04-13","close":2.84},{"date":"2022-04-14","close":2.85},{"date":"2022-04-18","close":2.86},{"date":"2022-04-19","close":2.87},{"date":"2022-04-20","close":2.96},{"date":"2022-04-21","close":2.89},{"date":"2022-04-22","close":2.85},{"date":"2022-04-25","close":2.91},{"date":"2022-04-26","close":2.68},{"date":"2022-04-27","close":2.66},{"date":"2022-04-28","close":2.62},{"date":"2022-04-29","close":2.64},{"date":"2022-05-02","close":2.82},{"date":"2022-05-03","close":2.8},{"date":"2022-05-04","close":2.94},{"date":"2022-05-05","close":2.74},{"date":"2022-05-06","close":2.8},{"date":"2022-05-09","close":2.84},{"date":"2022-05-10","close":2.34},{"date":"2022-05-11","close":2.35},{"date":"2022-05-12","close":2.31},{"date":"2022-05-13","close":2.28},{"date":"2022-05-16","close":2.22},{"date":"2022-05-17","close":2.3},{"date":"2022-05-18","close":2.27},{"date":"2022-05-19","close":2.31},{"date":"2022-05-20","close":2.26},{"date":"2022-05-23","close":2.3},{"date":"2022-05-24","close":2.26},{"date":"2022-05-25","close":2.3},{"date":"2022-05-26","close":2.33},{"date":"2022-05-27","close":2.37},{"date":"2022-05-31","close":2.37},{"date":"2022-06-01","close":2.27},{"date":"2022-06-02","close":2.33},{"date":"2022-06-03","close":2.31},{"date":"2022-06-06","close":2.45},{"date":"2022-06-07","close":2.46},{"date":"2022-06-08","close":2.38},{"date":"2022-06-09","close":2.3},{"date":"2022-06-10","close":2.3},{"date":"2022-06-13","close":2.27},{"date":"2022-06-14","close":2.48},{"date":"2022-06-15","close":2.3},{"date":"2022-06-16","close":2.34},{"date":"2022-06-17","close":2.46},{"date":"2022-06-21","close":2.36},{"date":"2022-06-22","close":2.38},{"date":"2022-06-23","close":2.39},{"date":"2022-06-24","close":2.29},{"date":"2022-06-27","close":2.26},{"date":"2022-06-28","close":2.26},{"date":"2022-06-29","close":2.18},{"date":"2022-06-30","close":2.17},{"date":"2022-07-01","close":2.15},{"date":"2022-07-05","close":2.12},{"date":"2022-07-06","close":2.18},{"date":"2022-07-07","close":2.21},{"date":"2022-07-08","close":2.23},{"date":"2022-07-11","close":2.12},{"date":"2022-07-12","close":2.12},{"date":"2022-07-13","close":2.3},{"date":"2022-07-14","close":2.5},{"date":"2022-07-15","close":2.54},{"date":"2022-07-18","close":2.38},{"date":"2022-07-19","close":2.45},{"date":"2022-07-20","close":2.47},{"date":"2022-07-21","close":2.5},{"date":"2022-07-22","close":2.55},{"date":"2022-07-25","close":2.52},{"date":"2022-07-26","close":2.56},{"date":"2022-07-27","close":2.99},{"date":"2022-07-28","close":2.5},{"date":"2022-07-29","close":2.75},{"date":"2022-08-01","close":2.85},{"date":"2022-08-02","close":2.86},{"date":"2022-08-03","close":2.7},{"date":"2022-08-04","close":2.66},{"date":"2022-08-05","close":2.56},{"date":"2022-08-08","close":2.75},{"date":"2022-08-09","close":2.96},{"date":"2022-08-10","close":3.23},{"date":"2022-08-11","close":3.14},{"date":"2022-08-12","close":3.38},{"date":"2022-08-15","close":3.42},{"date":"2022-08-16","close":3.3},{"date":"2022-08-17","close":3.34},{"date":"2022-08-18","close":3.49},{"date":"2022-08-19","close":3.4},{"date":"2022-08-22","close":3.44},{"date":"2022-08-23","close":3.79},{"date":"2022-08-24","close":3.48},{"date":"2022-08-25","close":3.41},{"date":"2022-08-26","close":3.47},{"date":"2022-08-29","close":3.33},{"date":"2022-08-30","close":3.11},{"date":"2022-08-31","close":3.19},{"date":"2022-09-01","close":3.03},{"date":"2022-09-02","close":3.0},{"date":"2022-09-06","close":3.0},{"date":"2022-09-07","close":2.89},{"date":"2022-09-08","close":2.89},{"date":"2022-09-09","close":3.07},{"date":"2022-09-12","close":2.89},{"date":"2022-09-13","close":2.79},{"date":"2022-09-14","close":2.83},{"date":"2022-09-15","close":2.96},{"date":"2022-09-16","close":3.14},{"date":"2022-09-19","close":3.11},{"date":"2022-09-20","close":3.1},{"date":"2022-09-21","close":3.06},{"date":"2022-09-22","close":3.01},{"date":"2022-09-23","close":3.05},{"date":"2022-09-26","close":3.06},{"date":"2022-09-27","close":3.03},{"date":"2022-09-28","close":3.0},{"date":"2022-09-29","close":3.1},{"date":"2022-09-30","close":3.08},{"date":"2022-10-03","close":3.1},{"date":"2022-10-04","close":3.25},{"date":"2022-10-05","close":3.2},{"date":"2022-10-06","close":3.22},{"date":"2022-10-07","close":3.15},{"date":"2022-10-10","close":3.2},{"date":"2022-10-11","close":3.01},{"date":"2022-10-12","close":3.11},{"date":"2022-10-13","close":2.78},{"date":"2022-10-14","close":2.97},{"date":"2022-10-17","close":2.96},{"date":"2022-10-18","close":2.97},{"date":"2022-10-19","close":2.85},{"date":"2022-10-20","close":3.01},{"date":"2022-10-21","close":2.97},{"date":"2022-10-24","close":2.81},{"date":"2022-10-25","close":2.77},{"date":"2022-10-26","close":2.8},{"date":"2022-10-27","close":2.75},{"date":"2022-10-28","close":2.79},{"date":"2022-10-31","close":2.65},{"date":"2022-11-01","close":2.61},{"date":"2022-11-02","close":2.76},{"date":"2022-11-03","close":2.62},{"date":"2022-11-04","close":2.76},{"date":"2022-11-07","close":2.77},{"date":"2022-11-08","close":2.6},{"date":"2022-11-09","close":2.5},{"date":"2022-11-10","close":2.57},{"date":"2022-11-11","close":2.69},{"date":"2022-11-14","close":3.0},{"date":"2022-11-15","close":2.8},{"date":"2022-11-16","close":2.44},{"date":"2022-11-17","close":2.66},{"date":"2022-11-18","close":2.77},{"date":"2022-11-21","close":2.98},{"date":"2022-11-22","close":3.12},{"date":"2022-11-23","close":2.99},{"date":"2022-11-25","close":3.03},{"date":"2022-11-28","close":2.97},{"date":"2022-11-29","close":2.79},{"date":"2022-11-30","close":2.82},{"date":"2022-12-01","close":2.68},{"date":"2022-12-02","close":2.5},{"date":"2022-12-05","close":2.39},{"date":"2022-12-06","close":2.36},{"date":"2022-12-07","close":2.43},{"date":"2022-12-08","close":2.4},{"date":"2022-12-09","close":2.35},{"date":"2022-12-12","close":2.28},{"date":"2022-12-13","close":2.4},{"date":"2022-12-14","close":2.52},{"date":"2022-12-15","close":2.54},{"date":"2022-12-16","close":2.5},{"date":"2022-12-19","close":2.45},{"date":"2022-12-20","close":2.61},{"date":"2022-12-21","close":2.54},{"date":"2022-12-22","close":2.5},{"date":"2022-12-23","close":2.38},{"date":"2022-12-27","close":2.33},{"date":"2022-12-28","close":2.51},{"date":"2022-12-29","close":2.6},{"date":"2022-12-30","close":2.69},{"date":"2023-01-03","close":2.63},{"date":"2023-01-04","close":2.62},{"date":"2023-01-05","close":2.51},{"date":"2023-01-06","close":2.65},{"date":"2023-01-09","close":2.7},{"date":"2023-01-10","close":2.64},{"date":"2023-01-11","close":2.77},{"date":"2023-01-12","close":2.7},{"date":"2023-01-13","close":2.59},{"date":"2023-01-17","close":2.67},{"date":"2023-01-18","close":2.69},{"date":"2023-01-19","close":2.69},{"date":"2023-01-20","close":2.77},{"date":"2023-01-23","close":2.83},{"date":"2023-01-24","close":2.8},{"date":"2023-01-25","close":2.7},{"date":"2023-01-26","close":2.7},{"date":"2023-01-27","close":2.82},{"date":"2023-01-30","close":2.83},{"date":"2023-01-31","close":2.86},{"date":"2023-02-01","close":2.76},{"date":"2023-02-02","close":2.93},{"date":"2023-02-03","close":2.85},{"date":"2023-02-06","close":2.7},{"date":"2023-02-07","close":2.77},{"date":"2023-02-08","close":2.7},{"date":"2023-02-09","close":2.72},{"date":"2023-02-10","close":2.79},{"date":"2023-02-13","close":2.76},{"date":"2023-02-14","close":2.74},{"date":"2023-02-15","close":2.84},{"date":"2023-02-16","close":2.75},{"date":"2023-02-17","close":2.72},{"date":"2023-02-21","close":2.71},{"date":"2023-02-22","close":2.67},{"date":"2023-02-23","close":2.71},{"date":"2023-02-24","close":2.7},{"date":"2023-02-27","close":2.72},{"date":"2023-02-28","close":2.78},{"date":"2023-03-01","close":2.78},{"date":"2023-03-02","close":2.72},{"date":"2023-03-03","close":2.7},{"date":"2023-03-06","close":2.71},{"date":"2023-03-07","close":2.8},{"date":"2023-03-08","close":2.94},{"date":"2023-03-09","close":3.05},{"date":"2023-03-10","close":2.92},{"date":"2023-03-13","close":2.89},{"date":"2023-03-14","close":3.1},{"date":"2023-03-15","close":2.85},{"date":"2023-03-16","close":2.89},{"date":"2023-03-17","close":2.87},{"date":"2023-03-20","close":2.81},{"date":"2023-03-21","close":2.85},{"date":"2023-03-22","close":2.77},{"date":"2023-03-23","close":2.74},{"date":"2023-03-24","close":2.86},{"date":"2023-03-27","close":2.97},{"date":"2023-03-28","close":3.03},{"date":"2023-03-29","close":3.04},{"date":"2023-03-30","close":3.06},{"date":"2023-03-31","close":3.43},{"date":"2023-04-03","close":3.21},{"date":"2023-04-04","close":3.1},{"date":"2023-04-05","close":3.02},{"date":"2023-04-06","close":3.06},{"date":"2023-04-10","close":3.04},{"date":"2023-04-11","close":3.02},{"date":"2023-04-12","close":3.09},{"date":"2023-04-13","close":3.02},{"date":"2023-04-14","close":2.97},{"date":"2023-04-17","close":2.86},{"date":"2023-04-18","close":2.82},{"date":"2023-04-19","close":2.73},{"date":"2023-04-20","close":2.71},{"date":"2023-04-21","close":2.75},{"date":"2023-04-24","close":2.66},{"date":"2023-04-25","close":2.68},{"date":"2023-04-26","close":2.74},{"date":"2023-04-27","close":2.78},{"date":"2023-04-28","close":2.87},{"date":"2023-05-01","close":2.77},{"date":"2023-05-02","close":2.78},{"date":"2023-05-03","close":2.83},{"date":"2023-05-04","close":2.74},{"date":"2023-05-05","close":2.79},{"date":"2023-05-08","close":2.79},{"date":"2023-05-09","close":2.99},{"date":"2023-05-10","close":3.1},{"date":"2023-05-11","close":2.92},{"date":"2023-05-12","close":2.89},{"date":"2023-05-15","close":2.9},{"date":"2023-05-16","close":2.9},{"date":"2023-05-17","close":2.92},{"date":"2023-05-18","close":2.89},{"date":"2023-05-19","close":2.94},{"date":"2023-05-22","close":3.09},{"date":"2023-05-23","close":2.97},{"date":"2023-05-24","close":2.97},{"date":"2023-05-25","close":2.98},{"date":"2023-05-26","close":3.13},{"date":"2023-05-30","close":3.15},{"date":"2023-05-31","close":3.13},{"date":"2023-06-01","close":3.12},{"date":"2023-06-02","close":3.13},{"date":"2023-06-05","close":3.2},{"date":"2023-06-06","close":3.25},{"date":"2023-06-07","close":3.25},{"date":"2023-06-08","close":3.34},{"date":"2023-06-09","close":3.32},{"date":"2023-06-12","close":3.25},{"date":"2023-06-13","close":3.29},{"date":"2023-06-14","close":3.36},{"date":"2023-06-15","close":3.38},{"date":"2023-06-16","close":3.28},{"date":"2023-06-20","close":3.27},{"date":"2023-06-21","close":3.24},{"date":"2023-06-22","close":3.23},{"date":"2023-06-23","close":3.24},{"date":"2023-06-26","close":2.95},{"date":"2023-06-27","close":2.83},{"date":"2023-06-28","close":2.84},{"date":"2023-06-29","close":2.8},{"date":"2023-06-30","close":3.0},{"date":"2023-07-03","close":2.91},{"date":"2023-07-05","close":2.89},{"date":"2023-07-06","close":2.72},{"date":"2023-07-07","close":2.82},{"date":"2023-07-10","close":2.87},{"date":"2023-07-11","close":2.91},{"date":"2023-07-12","close":2.97},{"date":"2023-07-13","close":2.99},{"date":"2023-07-14","close":2.99},{"date":"2023-07-17","close":2.88},{"date":"2023-07-18","close":2.9},{"date":"2023-07-19","close":2.83},{"date":"2023-07-20","close":2.79},{"date":"2023-07-21","close":2.88},{"date":"2023-07-24","close":2.87},{"date":"2023-07-25","close":2.87},{"date":"2023-07-26","close":2.8},{"date":"2023-07-27","close":2.77},{"date":"2023-07-28","close":2.74},{"date":"2023-07-31","close":2.71},{"date":"2023-08-01","close":2.69},{"date":"2023-08-02","close":2.6},{"date":"2023-08-03","close":2.6},{"date":"2023-08-04","close":2.72},{"date":"2023-08-07","close":2.63},{"date":"2023-08-08","close":2.3},{"date":"2023-08-09","close":2.18},{"date":"2023-08-10","close":2.08},{"date":"2023-08-11","close":2.09},{"date":"2023-08-14","close":2.07},{"date":"2023-08-15","close":2.06},{"date":"2023-08-16","close":2.08},{"date":"2023-08-17","close":1.98},{"date":"2023-08-18","close":1.95},{"date":"2023-08-21","close":1.95},{"date":"2023-08-22","close":1.9},{"date":"2023-08-23","close":1.95},{"date":"2023-08-24","close":1.88},{"date":"2023-08-25","close":1.91},{"date":"2023-08-28","close":1.98},{"date":"2023-08-29","close":2.26},{"date":"2023-08-30","close":2.35},{"date":"2023-08-31","close":2.46},{"date":"2023-09-01","close":2.34},{"date":"2023-09-05","close":2.35},{"date":"2023-09-06","close":2.45},{"date":"2023-09-07","close":2.45},{"date":"2023-09-08","close":2.42},{"date":"2023-09-11","close":2.24},{"date":"2023-09-12","close":2.23},{"date":"2023-09-13","close":2.19},{"date":"2023-09-14","close":2.23},{"date":"2023-09-15","close":2.11},{"date":"2023-09-18","close":2.14},{"date":"2023-09-19","close":2.11},{"date":"2023-09-20","close":2.07},{"date":"2023-09-21","close":2.06},{"date":"2023-09-22","close":2.01},{"date":"2023-09-25","close":2.02},{"date":"2023-09-26","close":2.0},{"date":"2023-09-27","close":2.01},{"date":"2023-09-28","close":2.03},{"date":"2023-09-29","close":2.07},{"date":"2023-10-02","close":1.99},{"date":"2023-10-03","close":1.93},{"date":"2023-10-04","close":1.95},{"date":"2023-10-05","close":1.87},{"date":"2023-10-06","close":1.98},{"date":"2023-10-09","close":1.97},{"date":"2023-10-10","close":2.53},{"date":"2023-10-11","close":2.29},{"date":"2023-10-12","close":2.16},{"date":"2023-10-13","close":2.05},{"date":"2023-10-16","close":2.14},{"date":"2023-10-17","close":2.13},{"date":"2023-10-18","close":2.04},{"date":"2023-10-19","close":2.03},{"date":"2023-10-20","close":2.05},{"date":"2023-10-23","close":2.01},{"date":"2023-10-24","close":1.91},{"date":"2023-10-25","close":1.87},{"date":"2023-10-26","close":1.87},{"date":"2023-10-27","close":1.84},{"date":"2023-10-30","close":1.8},{"date":"2023-10-31","close":1.85},{"date":"2023-11-01","close":1.76},{"date":"2023-11-02","close":1.74},{"date":"2023-11-03","close":1.8},{"date":"2023-11-06","close":1.88},{"date":"2023-11-07","close":1.9},{"date":"2023-11-08","close":1.99},{"date":"2023-11-09","close":2.08},{"date":"2023-11-10","close":2.07},{"date":"2023-11-13","close":2.09},{"date":"2023-11-14","close":2.26},{"date":"2023-11-15","close":2.29},{"date":"2023-11-16","close":2.3},{"date":"2023-11-17","close":2.35},{"date":"2023-11-20","close":2.29},{"date":"2023-11-21","close":2.29},{"date":"2023-11-22","close":2.33},{"date":"2023-11-24","close":2.36},{"date":"2023-11-27","close":2.25},{"date":"2023-11-28","close":2.27},{"date":"2023-11-29","close":2.33},{"date":"2023-11-30","close":2.32},{"date":"2023-12-01","close":2.34},{"date":"2023-12-04","close":2.33},{"date":"2023-12-05","close":2.28},{"date":"2023-12-06","close":2.31},{"date":"2023-12-07","close":2.24},{"date":"2023-12-08","close":2.31},{"date":"2023-12-11","close":2.28},{"date":"2023-12-12","close":2.25},{"date":"2023-12-13","close":2.25},{"date":"2023-12-14","close":2.53},{"date":"2023-12-15","close":2.63},{"date":"2023-12-18","close":2.54},{"date":"2023-12-19","close":2.48},{"date":"2023-12-20","close":2.56},{"date":"2023-12-21","close":2.61},{"date":"2023-12-22","close":2.8},{"date":"2023-12-26","close":3.03},{"date":"2023-12-27","close":3.05},{"date":"2023-12-28","close":3.2},{"date":"2023-12-29","close":3.42},{"date":"2024-01-02","close":3.28},{"date":"2024-01-03","close":3.19},{"date":"2024-01-04","close":3.14},{"date":"2024-01-05","close":3.07},{"date":"2024-01-08","close":3.19},{"date":"2024-01-09","close":3.15},{"date":"2024-01-10","close":3.26},{"date":"2024-01-11","close":3.22},{"date":"2024-01-12","close":3.27},{"date":"2024-01-16","close":3.24},{"date":"2024-01-17","close":3.33},{"date":"2024-01-18","close":3.33},{"date":"2024-01-19","close":3.36},{"date":"2024-01-22","close":3.27},{"date":"2024-01-23","close":3.28},{"date":"2024-01-24","close":3.22},{"date":"2024-01-25","close":3.06},{"date":"2024-01-26","close":3.01},{"date":"2024-01-29","close":2.97},{"date":"2024-01-30","close":2.91},{"date":"2024-01-31","close":3.2},{"date":"2024-02-01","close":3.15},{"date":"2024-02-02","close":3.17},{"date":"2024-02-05","close":3.16},{"date":"2024-02-06","close":3.18},{"date":"2024-02-07","close":3.23},{"date":"2024-02-08","close":3.25},{"date":"2024-02-09","close":3.24},{"date":"2024-02-12","close":3.21},{"date":"2024-02-13","close":3.12},{"date":"2024-02-14","close":3.11},{"date":"2024-02-15","close":3.1},{"date":"2024-02-16","close":3.06},{"date":"2024-02-20","close":2.99},{"date":"2024-02-21","close":2.93},{"date":"2024-02-22","close":2.98},{"date":"2024-02-23","close":2.99},{"date":"2024-02-26","close":3.05},{"date":"2024-02-27","close":3.13},{"date":"2024-02-28","close":3.15},{"date":"2024-02-29","close":3.17},{"date":"2024-03-01","close":3.18},{"date":"2024-03-04","close":3.17},{"date":"2024-03-05","close":3.14},{"date":"2024-03-06","close":3.12},{"date":"2024-03-07","close":3.13},{"date":"2024-03-08","close":2.99},{"date":"2024-03-11","close":2.9},{"date":"2024-03-12","close":3.16},{"date":"2024-03-13","close":3.56},{"date":"2024-03-14","close":3.77},{"date":"2024-03-15","close":3.63},{"date":"2024-03-18","close":3.92},{"date":"2024-03-19","close":4.08},{"date":"2024-03-20","close":4.61},{"date":"2024-03-21","close":4.67},{"date":"2024-03-22","close":4.53},{"date":"2024-03-25","close":4.63},{"date":"2024-03-26","close":4.79},{"date":"2024-03-27","close":4.94},{"date":"2024-03-28","close":5.34},{"date":"2024-04-01","close":4.92},{"date":"2024-04-02","close":5.12},{"date":"2024-04-03","close":4.75},{"date":"2024-04-04","close":4.57},{"date":"2024-04-05","close":4.74},{"date":"2024-04-08","close":4.43},{"date":"2024-04-09","close":4.47},{"date":"2024-04-10","close":4.16},{"date":"2024-04-11","close":4.25},{"date":"2024-04-12","close":4.19},{"date":"2024-04-15","close":4.23},{"date":"2024-04-16","close":4.06},{"date":"2024-04-17","close":4.05},{"date":"2024-04-18","close":4.06},{"date":"2024-04-19","close":3.99},{"date":"2024-04-22","close":4.06},{"date":"2024-04-23","close":4.19},{"date":"2024-04-24","close":4.22},{"date":"2024-04-25","close":4.33},{"date":"2024-04-26","close":4.53},{"date":"2024-04-29","close":4.66},{"date":"2024-04-30","close":4.79},{"date":"2024-05-01","close":4.89},{"date":"2024-05-02","close":5.01},{"date":"2024-05-03","close":4.99},{"date":"2024-05-06","close":5.21},{"date":"2024-05-07","close":5.12},{"date":"2024-05-08","close":4.96},{"date":"2024-05-09","close":5.04},{"date":"2024-05-10","close":5.2},{"date":"2024-05-13","close":5.48},{"date":"2024-05-14","close":5.45},{"date":"2024-05-15","close":5.5},{"date":"2024-05-16","close":5.45},{"date":"2024-05-17","close":5.46},{"date":"2024-05-20","close":5.45},{"date":"2024-05-21","close":5.5},{"date":"2024-05-22","close":5.24},{"date":"2024-05-23","close":5.23},{"date":"2024-05-24","close":5.32},{"date":"2024-05-28","close":5.41},{"date":"2024-05-29","close":5.4},{"date":"2024-05-30","close":5.43},{"date":"2024-05-31","close":5.31},{"date":"2024-06-03","close":5.24},{"date":"2024-06-04","close":4.77},{"date":"2024-06-05","close":4.9},{"date":"2024-06-06","close":4.73},{"date":"2024-06-07","close":4.59},{"date":"2024-06-10","close":4.56},{"date":"2024-06-11","close":4.5},{"date":"2024-06-12","close":4.64},{"date":"2024-06-13","close":4.56},{"date":"2024-06-14","close":4.53},{"date":"2024-06-17","close":4.45},{"date":"2024-06-18","close":4.31},{"date":"2024-06-20","close":4.17},{"date":"2024-06-21","close":4.28},{"date":"2024-06-24","close":4.24},{"date":"2024-06-25","close":4.19},{"date":"2024-06-26","close":4.41},{"date":"2024-06-27","close":4.56},{"date":"2024-06-28","close":4.57},{"date":"2024-07-01","close":4.85},{"date":"2024-07-02","close":4.54},{"date":"2024-07-03","close":4.58},{"date":"2024-07-05","close":4.25},{"date":"2024-07-08","close":4.26},{"date":"2024-07-09","close":4.11},{"date":"2024-07-10","close":4.37},{"date":"2024-07-11","close":4.66},{"date":"2024-07-12","close":4.69},{"date":"2024-07-15","close":4.9},{"date":"2024-07-16","close":5.2},{"date":"2024-07-17","close":5.08},{"date":"2024-07-18","close":5.0},{"date":"2024-07-19","close":4.96},{"date":"2024-07-22","close":5.1},{"date":"2024-07-23","close":4.88},{"date":"2024-07-24","close":4.76},{"date":"2024-07-25","close":4.79},{"date":"2024-07-26","close":4.77},{"date":"2024-07-29","close":4.5},{"date":"2024-07-30","close":4.55},{"date":"2024-07-31","close":4.53},{"date":"2024-08-01","close":4.43},{"date":"2024-08-02","close":4.32},{"date":"2024-08-05","close":4.24},{"date":"2024-08-06","close":4.91},{"date":"2024-08-07","close":4.66},{"date":"2024-08-08","close":4.73},{"date":"2024-08-09","close":4.64},{"date":"2024-08-12","close":4.56},{"date":"2024-08-13","close":4.79},{"date":"2024-08-14","close":4.78},{"date":"2024-08-15","close":4.84},{"date":"2024-08-16","close":4.82},{"date":"2024-08-19","close":4.91},{"date":"2024-08-20","close":4.89},{"date":"2024-08-21","close":4.89},{"date":"2024-08-22","close":4.87},{"date":"2024-08-23","close":4.89},{"date":"2024-08-26","close":4.86},{"date":"2024-08-27","close":4.92},{"date":"2024-08-28","close":4.89},{"date":"2024-08-29","close":4.88},{"date":"2024-08-30","close":4.99},{"date":"2024-09-03","close":4.75},{"date":"2024-09-04","close":4.63},{"date":"2024-09-05","close":4.62},{"date":"2024-09-06","close":4.53},{"date":"2024-09-09","close":4.6},{"date":"2024-09-10","close":4.51},{"date":"2024-09-11","close":4.5},{"date":"2024-09-12","close":4.63},{"date":"2024-09-13","close":4.91},{"date":"2024-09-16","close":4.82},{"date":"2024-09-17","close":4.66},{"date":"2024-09-18","close":5.0},{"date":"2024-09-19","close":5.12},{"date":"2024-09-20","close":4.96},{"date":"2024-09-23","close":4.77},{"date":"2024-09-24","close":4.91},{"date":"2024-09-25","close":4.9},{"date":"2024-09-26","close":4.91},{"date":"2024-09-27","close":5.19},{"date":"2024-09-30","close":5.0},{"date":"2024-10-01","close":4.98},{"date":"2024-10-02","close":4.68},{"date":"2024-10-03","close":4.98},{"date":"2024-10-04","close":5.01},{"date":"2024-10-07","close":5.0},{"date":"2024-10-08","close":5.02},{"date":"2024-10-09","close":5.64},{"date":"2024-10-10","close":5.27},{"date":"2024-10-11","close":5.38},{"date":"2024-10-14","close":5.23},{"date":"2024-10-15","close":5.26},{"date":"2024-10-16","close":5.47},{"date":"2024-10-17","close":5.44},{"date":"2024-10-18","close":5.52},{"date":"2024-10-21","close":5.54},{"date":"2024-10-22","close":5.44},{"date":"2024-10-23","close":5.23},{"date":"2024-10-24","close":5.16},{"date":"2024-10-25","close":5.1},{"date":"2024-10-28","close":5.21},{"date":"2024-10-29","close":5.16},{"date":"2024-10-30","close":5.29},{"date":"2024-10-31","close":5.03},{"date":"2024-11-01","close":4.77},{"date":"2024-11-04","close":4.92},{"date":"2024-11-05","close":5.06},{"date":"2024-11-06","close":5.32},{"date":"2024-11-07","close":5.35},{"date":"2024-11-08","close":5.4},{"date":"2024-11-11","close":5.49},{"date":"2024-11-12","close":5.21},{"date":"2024-11-13","close":6.25},{"date":"2024-11-14","close":6.04},{"date":"2024-11-15","close":5.95},{"date":"2024-11-18","close":6.3},{"date":"2024-11-19","close":6.5},{"date":"2024-11-20","close":6.48},{"date":"2024-11-21","close":6.64},{"date":"2024-11-22","close":7.11},{"date":"2024-11-25","close":7.36},{"date":"2024-11-26","close":7.15},{"date":"2024-11-27","close":7.17},{"date":"2024-11-29","close":7.04},{"date":"2024-12-02","close":6.95},{"date":"2024-12-03","close":7.04},{"date":"2024-12-04","close":7.14},{"date":"2024-12-05","close":6.6},{"date":"2024-12-06","close":6.9},{"date":"2024-12-09","close":7.02},{"date":"2024-12-10","close":6.74},{"date":"2024-12-11","close":6.86},{"date":"2024-12-12","close":6.79},{"date":"2024-12-13","close":6.61},{"date":"2024-12-16","close":6.95},{"date":"2024-12-17","close":6.94},{"date":"2024-12-18","close":6.36},{"date":"2024-12-19","close":6.38},{"date":"2024-12-20","close":6.53},{"date":"2024-12-23","close":6.59},{"date":"2024-12-24","close":6.83},{"date":"2024-12-26","close":7.1},{"date":"2024-12-27","close":6.8},{"date":"2024-12-30","close":6.66},{"date":"2024-12-31","close":6.66},{"date":"2025-01-02","close":6.3},{"date":"2025-01-03","close":6.65},{"date":"2025-01-06","close":6.27},{"date":"2025-01-07","close":6.19},{"date":"2025-01-08","close":5.96},{"date":"2025-01-10","close":5.67},{"date":"2025-01-13","close":5.63},{"date":"2025-01-14","close":5.56},{"date":"2025-01-15","close":6.25},{"date":"2025-01-16","close":6.1},{"date":"2025-01-17","close":6.04},{"date":"2025-01-21","close":6.3},{"date":"2025-01-22","close":6.19},{"date":"2025-01-23","close":6.39},{"date":"2025-01-24","close":6.35},{"date":"2025-01-27","close":6.25},{"date":"2025-01-28","close":6.13},{"date":"2025-01-29","close":6.05},{"date":"2025-01-30","close":6.11},{"date":"2025-01-31","close":5.91},{"date":"2025-02-03","close":5.95},{"date":"2025-02-04","close":6.01},{"date":"2025-02-05","close":5.99},{"date":"2025-02-06","close":6.1},{"date":"2025-02-07","close":5.95},{"date":"2025-02-10","close":7.8},{"date":"2025-02-11","close":8.51},{"date":"2025-02-12","close":7.88},{"date":"2025-02-13","close":8.07},{"date":"2025-02-14","close":8.1},{"date":"2025-02-18","close":8.2},{"date":"2025-02-19","close":8.05},{"date":"2025-02-20","close":7.69},{"date":"2025-02-21","close":7.43},{"date":"2025-02-24","close":7.33},{"date":"2025-02-25","close":7.13},{"date":"2025-02-26","close":7.38},{"date":"2025-02-27","close":6.92},{"date":"2025-02-28","close":7.05},{"date":"2025-03-03","close":6.39},{"date":"2025-03-04","close":6.31},{"date":"2025-03-05","close":6.54},{"date":"2025-03-06","close":6.0},{"date":"2025-03-07","close":5.93},{"date":"2025-03-10","close":5.61},{"date":"2025-03-11","close":5.85},{"date":"2025-03-12","close":5.88},{"date":"2025-03-13","close":5.66},{"date":"2025-03-14","close":5.91},{"date":"2025-03-17","close":5.97},{"date":"2025-03-18","close":5.71},{"date":"2025-03-19","close":6.03},{"date":"2025-03-20","close":5.82},{"date":"2025-03-21","close":5.85},{"date":"2025-03-24","close":6.2},{"date":"2025-03-25","close":6.2},{"date":"2025-03-26","close":6.01},{"date":"2025-03-27","close":5.93},{"date":"2025-03-28","close":5.59},{"date":"2025-03-31","close":5.49},{"date":"2025-04-01","close":5.49},{"date":"2025-04-02","close":5.64},{"date":"2025-04-03","close":4.8},{"date":"2025-04-04","close":4.27},{"date":"2025-04-07","close":4.5},{"date":"2025-04-08","close":4.38},{"date":"2025-04-09","close":5.09},{"date":"2025-04-10","close":4.66},{"date":"2025-04-11","close":4.84},{"date":"2025-04-14","close":4.78},{"date":"2025-04-15","close":4.78},{"date":"2025-04-16","close":4.75},{"date":"2025-04-17","close":4.77},{"date":"2025-04-21","close":4.5},{"date":"2025-04-22","close":4.58},{"date":"2025-04-23","close":4.75},{"date":"2025-04-24","close":5.13},{"date":"2025-04-25","close":5.12},{"date":"2025-04-28","close":5.14},{"date":"2025-04-29","close":5.11},{"date":"2025-04-30","close":5.04},{"date":"2025-05-01","close":5.0},{"date":"2025-05-02","close":5.15},{"date":"2025-05-05","close":5.08},{"date":"2025-05-06","close":5.02},{"date":"2025-05-07","close":5.05},{"date":"2025-05-08","close":5.21},{"date":"2025-05-09","close":5.3},{"date":"2025-05-12","close":5.77},{"date":"2025-05-13","close":5.89},{"date":"2025-05-14","close":5.99},{"date":"2025-05-15","close":5.87},{"date":"2025-05-16","close":5.97},{"date":"2025-05-19","close":5.94},{"date":"2025-05-20","close":5.9},{"date":"2025-05-21","close":5.63},{"date":"2025-05-22","close":5.63},{"date":"2025-05-23","close":4.82},{"date":"2025-05-27","close":4.86},{"date":"2025-05-28","close":4.59},{"date":"2025-05-29","close":4.7},{"date":"2025-05-30","close":4.55},{"date":"2025-06-02","close":4.49},{"date":"2025-06-03","close":4.76},{"date":"2025-06-04","close":4.62},{"date":"2025-06-05","close":4.61},{"date":"2025-06-06","close":4.7},{"date":"2025-06-09","close":4.78},{"date":"2025-06-10","close":4.88},{"date":"2025-06-11","close":4.75},{"date":"2025-06-12","close":4.74},{"date":"2025-06-13","close":4.45},{"date":"2025-06-16","close":4.98},{"date":"2025-06-17","close":4.66},{"date":"2025-06-18","close":4.73},{"date":"2025-06-20","close":4.54},{"date":"2025-06-23","close":4.48},{"date":"2025-06-24","close":4.57},{"date":"2025-06-25","close":4.37},{"date":"2025-06-26","close":4.38},{"date":"2025-06-27","close":4.46},{"date":"2025-06-30","close":4.31},{"date":"2025-07-01","close":4.33},{"date":"2025-07-02","close":4.36},{"date":"2025-07-03","close":4.34},{"date":"2025-07-07","close":4.13},{"date":"2025-07-08","close":4.25},{"date":"2025-07-09","close":4.29},{"date":"2025-07-10","close":4.37},{"date":"2025-07-11","close":4.24},{"date":"2025-07-14","close":4.28},{"date":"2025-07-15","close":4.21},{"date":"2025-07-16","close":4.4},{"date":"2025-07-17","close":4.53},{"date":"2025-07-18","close":4.42},{"date":"2025-07-21","close":4.48},{"date":"2025-07-22","close":4.57},{"date":"2025-07-23","close":4.72},{"date":"2025-07-24","close":4.63},{"date":"2025-07-25","close":4.57},{"date":"2025-07-28","close":4.48},{"date":"2025-07-29","close":4.24},{"date":"2025-07-30","close":4.23},{"date":"2025-07-31","close":4.06},{"date":"2025-08-01","close":3.8},{"date":"2025-08-04","close":3.87},{"date":"2025-08-05","close":3.89},{"date":"2025-08-06","close":4.01},{"date":"2025-08-07","close":3.97},{"date":"2025-08-08","close":3.87},{"date":"2025-08-11","close":4.39},{"date":"2025-08-12","close":4.65},{"date":"2025-08-13","close":4.5},{"date":"2025-08-14","close":4.44},{"date":"2025-08-15","close":4.57},{"date":"2025-08-18","close":4.58},{"date":"2025-08-19","close":4.36},{"date":"2025-08-20","close":4.26},{"date":"2025-08-21","close":4.36},{"date":"2025-08-22","close":4.72},{"date":"2025-08-25","close":4.64},{"date":"2025-08-26","close":4.68},{"date":"2025-08-27","close":4.8},{"date":"2025-08-28","close":4.66},{"date":"2025-08-29","close":4.67},{"date":"2025-09-02","close":4.54},{"date":"2025-09-03","close":4.53},{"date":"2025-09-04","close":4.47},{"date":"2025-09-05","close":5.02},{"date":"2025-09-08","close":4.98},{"date":"2025-09-09","close":4.95},{"date":"2025-09-10","close":5.0},{"date":"2025-09-11","close":5.24},{"date":"2025-09-12","close":5.25},{"date":"2025-09-15","close":5.26},{"date":"2025-09-16","close":5.26},{"date":"2025-09-17","close":5.27},{"date":"2025-09-18","close":5.45},{"date":"2025-09-19","close":5.34},{"date":"2025-09-22","close":5.39},{"date":"2025-09-23","close":5.57},{"date":"2025-09-24","close":5.33},{"date":"2025-09-25","close":5.16},{"date":"2025-09-26","close":5.19},{"date":"2025-09-29","close":5.26},{"date":"2025-09-30","close":5.24},{"date":"2025-10-01","close":5.33},{"date":"2025-10-02","close":5.25},{"date":"2025-10-03","close":5.09},{"date":"2025-10-06","close":5.42},{"date":"2025-10-07","close":5.31},{"date":"2025-10-08","close":5.2},{"date":"2025-10-09","close":5.19},{"date":"2025-10-10","close":4.66},{"date":"2025-10-13","close":5.14},{"date":"2025-10-14","close":5.45},{"date":"2025-10-15","close":5.45},{"date":"2025-10-16","close":5.55},{"date":"2025-10-17","close":5.52},{"date":"2025-10-20","close":5.28},{"date":"2025-10-21","close":5.33},{"date":"2025-10-22","close":5.14},{"date":"2025-10-23","close":5.29},{"date":"2025-10-24","close":5.39},{"date":"2025-10-27","close":5.46},{"date":"2025-10-28","close":5.24},{"date":"2025-10-29","close":5.15},{"date":"2025-10-30","close":4.97},{"date":"2025-10-31","close":5.1},{"date":"2025-11-03","close":5.08},{"date":"2025-11-04","close":4.78},{"date":"2025-11-05","close":4.94},{"date":"2025-11-06","close":4.78},{"date":"2025-11-07","close":4.89},{"date":"2025-11-10","close":5.13},{"date":"2025-11-11","close":5.01},{"date":"2025-11-12","close":5.09},{"date":"2025-11-13","close":4.99},{"date":"2025-11-14","close":4.92},{"date":"2025-11-17","close":4.5},{"date":"2025-11-18","close":4.5},{"date":"2025-11-19","close":4.44},{"date":"2025-11-20","close":4.29},{"date":"2025-11-21","close":4.45},{"date":"2025-11-24","close":4.5},{"date":"2025-11-25","close":4.7},{"date":"2025-11-26","close":5.0},{"date":"2025-11-28","close":4.97},{"date":"2025-12-01","close":4.8},{"date":"2025-12-02","close":4.85},{"date":"2025-12-03","close":5.11},{"date":"2025-12-04","close":5.08},{"date":"2025-12-05","close":5.26},{"date":"2025-12-08","close":5.16},{"date":"2025-12-09","close":5.24},{"date":"2025-12-10","close":5.34},{"date":"2025-12-11","close":5.36},{"date":"2025-12-12","close":5.28},{"date":"2025-12-15","close":5.18},{"date":"2025-12-16","close":5.28},{"date":"2025-12-17","close":5.18},{"date":"2025-12-18","close":5.17},{"date":"2025-12-19","close":5.36},{"date":"2025-12-22","close":5.44},{"date":"2025-12-23","close":5.53},{"date":"2025-12-24","close":5.47},{"date":"2025-12-26","close":5.43},{"date":"2025-12-29","close":5.47},{"date":"2025-12-30","close":5.35},{"date":"2025-12-31","close":5.32},{"date":"2026-01-02","close":5.25},{"date":"2026-01-05","close":5.41},{"date":"2026-01-06","close":5.59},{"date":"2026-01-07","close":5.49},{"date":"2026-01-08","close":5.5},{"date":"2026-01-09","close":5.51},{"date":"2026-01-12","close":5.6},{"date":"2026-01-13","close":5.53},{"date":"2026-01-14","close":5.6},{"date":"2026-01-15","close":5.65},{"date":"2026-01-16","close":5.55},{"date":"2026-01-20","close":5.21},{"date":"2026-01-21","close":5.48},{"date":"2026-01-22","close":5.52},{"date":"2026-01-23","close":5.39},{"date":"2026-01-26","close":5.37},{"date":"2026-01-27","close":5.27},{"date":"2026-01-28","close":5.26},{"date":"2026-01-29","close":5.2},{"date":"2026-01-30","close":5.11},{"date":"2026-02-02","close":5.12},{"date":"2026-02-03","close":4.94},{"date":"2026-02-04","close":4.83},{"date":"2026-02-05","close":4.57},{"date":"2026-02-06","close":4.84},{"date":"2026-02-09","close":4.78},{"date":"2026-02-10","close":4.17},{"date":"2026-02-11","close":4.03},{"date":"2026-02-12","close":3.6},{"date":"2026-02-13","close":3.89},{"date":"2026-02-17","close":3.79},{"date":"2026-02-18","close":3.72},{"date":"2026-02-19","close":3.76},{"date":"2026-02-20","close":3.79},{"date":"2026-02-23","close":3.46},{"date":"2026-02-24","close":3.62},{"date":"2026-02-25","close":3.7},{"date":"2026-02-26","close":3.75},{"date":"2026-02-27","close":3.57},{"date":"2026-03-02","close":3.49},{"date":"2026-03-03","close":3.47},{"date":"2026-03-04","close":3.59},{"date":"2026-03-05","close":3.49},{"date":"2026-03-06","close":3.39},{"date":"2026-03-09","close":3.38},{"date":"2026-03-10","close":3.32},{"date":"2026-03-11","close":3.26},{"date":"2026-03-12","close":3.08},{"date":"2026-03-13","close":3.13},{"date":"2026-03-16","close":3.1},{"date":"2026-03-17","close":3.06},{"date":"2026-03-18","close":2.91},{"date":"2026-03-19","close":2.93},{"date":"2026-03-20","close":2.79},{"date":"2026-03-23","close":2.87},{"date":"2026-03-24","close":2.93},{"date":"2026-03-25","close":3.05},{"date":"2026-03-26","close":2.98},{"date":"2026-03-27","close":2.91},{"date":"2026-03-30","close":2.9},{"date":"2026-03-31","close":3.08},{"date":"2026-04-01","close":3.04},{"date":"2026-04-02","close":3.08},{"date":"2026-04-06","close":3.22},{"date":"2026-04-07","close":3.1},{"date":"2026-04-08","close":3.23},{"date":"2026-04-09","close":2.96},{"date":"2026-04-10","close":2.95},{"date":"2026-04-13","close":3.03},{"date":"2026-04-14","close":3.14},{"date":"2026-04-15","close":3.25},{"date":"2026-04-16","close":3.32},{"date":"2026-04-17","close":3.43},{"date":"2026-04-20","close":3.43},{"date":"2026-04-21","close":3.58},{"date":"2026-04-22","close":3.47},{"date":"2026-04-23","close":3.43},{"date":"2026-04-24","close":3.34},{"date":"2026-04-27","close":3.18},{"date":"2026-04-28","close":3.09},{"date":"2026-04-29","close":3.05},{"date":"2026-04-30","close":3.22},{"date":"2026-05-01","close":3.26},{"date":"2026-05-04","close":3.28},{"date":"2026-05-05","close":3.33},{"date":"2026-05-06","close":3.31},{"date":"2026-05-07","close":3.4},{"date":"2026-05-08","close":3.41},{"date":"2026-05-11","close":3.29},{"date":"2026-05-12","close":3.24},{"date":"2026-05-13","close":3.29},{"date":"2026-05-14","close":3.26},{"date":"2026-05-15","close":3.23},{"date":"2026-05-18","close":3.24},{"date":"2026-05-19","close":3.14},{"date":"2026-05-20","close":3.22},{"date":"2026-05-21","close":3.28},{"date":"2026-05-22","close":3.41},{"date":"2026-05-26","close":3.56},{"date":"2026-05-27","close":3.46},{"date":"2026-05-28","close":3.61},{"date":"2026-05-29","close":3.91},{"date":"2026-06-01","close":3.93},{"date":"2026-06-02","close":3.91},{"date":"2026-06-03","close":3.81},{"date":"2026-06-04","close":4.23},{"date":"2026-06-05","close":3.84},{"date":"2026-06-08","close":3.86},{"date":"2026-06-09","close":3.91},{"date":"2026-06-10","close":3.84},{"date":"2026-06-11","close":4.21},{"date":"2026-06-12","close":4.22},{"date":"2026-06-15","close":4.14},{"date":"2026-06-16","close":4.14},{"date":"2026-06-17","close":4.09},{"date":"2026-06-18","close":3.98},{"date":"2026-06-22","close":3.91},{"date":"2026-06-23","close":3.85},{"date":"2026-06-24","close":3.79},{"date":"2026-06-25","close":3.71},{"date":"2026-06-26","close":3.74},{"date":"2026-06-29","close":3.76},{"date":"2026-06-30","close":3.83},{"date":"2026-07-01","close":4.38},{"date":"2026-07-02","close":4.37},{"date":"2026-07-06","close":4.38},{"date":"2026-07-07","close":4.31},{"date":"2026-07-08","close":4.2},{"date":"2026-07-09","close":4.28},{"date":"2026-07-10","close":4.24},{"date":"2026-07-13","close":4.32},{"date":"2026-07-14","close":4.3},{"date":"2026-07-15","close":4.29},{"date":"2026-07-16","close":4.22},{"date":"2026-07-17","close":4.23},{"date":"2026-07-20","close":4.32},{"date":"2026-07-21","close":4.17},{"date":"2026-07-22","close":4.08},{"date":"2026-07-23","close":3.79},{"date":"2026-07-24","close":3.73},{"date":"2026-07-27","close":3.84},{"date":"2026-07-28","close":3.91},{"date":"2026-07-29","close":4.0},{"date":"2026-07-30","close":3.91},{"date":"2026-07-31","close":3.92},{"date":"2026-08-03","close":4.08},{"date":"2026-08-04","close":4.29},{"date":"2026-08-05","close":4.22},{"date":"2026-08-06","close":4.13},{"date":"2026-08-07","close":4.41},{"date":"2026-08-10","close":3.06},{"date":"2026-08-11","close":2.84},{"date":"2026-08-12","close":3.14},{"date":"2026-08-13","close":3.14},{"date":"2026-08-14","close":3.11},{"date":"2026-08-17","close":2.88},{"date":"2026-08-18","close":2.99},{"date":"2026-08-19","close":3.05},{"date":"2026-08-20","close":3.02},{"date":"2026-08-21","close":3.04},{"date":"2026-08-24","close":3.01},{"date":"2026-08-25","close":2.94},{"date":"2026-08-26","close":3.01},{"date":"2026-08-27","close":3.0},{"date":"2026-08-28","close":3.05},{"date":"2026-08-31","close":3.0},{"date":"2026-09-01","close":2.93},{"date":"2026-09-02","close":3.0},{"date":"2026-09-03","close":3.04},{"date":"2026-09-04","close":3.02},{"date":"2026-09-08","close":2.96},{"date":"2026-09-09","close":2.97},{"date":"2026-09-10","close":2.95},{"date":"2026-09-11","close":3.0},{"date":"2026-09-14","close":3.05},{"date":"2026-09-15","close":3.01},{"date":"2026-09-16","close":3.03},{"date":"2026-09-17","close":2.97},{"date":"2026-09-18","close":2.88},{"date":"2026-09-21","close":2.85},{"date":"2026-09-22","close":2.98},{"date":"2026-09-23","close":2.9},{"date":"2026-09-24","close":2.83},{"date":"2026-09-25","close":2.8},{"date":"2026-09-28","close":2.62},{"date":"2026-09-29","close":2.75},{"date":"2026-09-30","close":2.84},{"date":"2026-10-01","close":2.8},{"date":"2026-10-02","close":2.81},{"date":"2026-10-05","close":2.82},{"date":"2026-10-06","close":2.71},{"date":"2026-10-07","close":2.63},{"date":"2026-10-08","close":2.64},{"date":"2026-10-09","close":2.7},{"date":"2026-10-12","close":2.72},{"date":"2026-10-13","close":2.69},{"date":"2026-10-14","close":2.52},{"date":"2026-10-15","close":2.49},{"date":"2026-10-16","close":2.39},{"date":"2026-10-19","close":2.55},{"date":"2026-10-20","close":2.55},{"date":"2026-10-21","close":2.59},{"date":"2026-10-22","close":2.62}],"chart_data":[{"date":"2024-10-23","open":5.42,"high":5.54,"low":5.16,"close":5.23,"volume":920523,"rsi_14":56.28,"sma_20":5.21,"sma_60":4.9,"sma_120":4.88},{"date":"2024-10-24","open":5.33,"high":5.33,"low":5.12,"close":5.16,"volume":692197,"rsi_14":53.69,"sma_20":5.22,"sma_60":4.91,"sma_120":4.88},{"date":"2024-10-25","open":5.19,"high":5.24,"low":5.03,"close":5.1,"volume":1006728,"rsi_14":52.4,"sma_20":5.22,"sma_60":4.93,"sma_120":4.88},{"date":"2024-10-28","open":5.16,"high":5.29,"low":5.13,"close":5.21,"volume":671489,"rsi_14":54.38,"sma_20":5.23,"sma_60":4.94,"sma_120":4.88},{"date":"2024-10-29","open":5.14,"high":5.31,"low":5.1,"close":5.16,"volume":910358,"rsi_14":35.0,"sma_20":5.24,"sma_60":4.96,"sma_120":4.88},{"date":"2024-10-30","open":5.11,"high":5.29,"low":5.03,"close":5.29,"volume":1060086,"rsi_14":50.74,"sma_20":5.27,"sma_60":4.96,"sma_120":4.88},{"date":"2024-10-31","open":5.34,"high":5.34,"low":4.99,"close":5.03,"volume":1008544,"rsi_14":38.41,"sma_20":5.27,"sma_60":4.97,"sma_120":4.88},{"date":"2024-11-01","open":5.03,"high":5.09,"low":4.75,"close":4.77,"volume":842288,"rsi_14":35.8,"sma_20":5.26,"sma_60":4.97,"sma_120":4.88},{"date":"2024-11-04","open":4.8,"high":5.0,"low":4.77,"close":4.92,"volume":782699,"rsi_14":40.23,"sma_20":5.25,"sma_60":4.97,"sma_120":4.87},{"date":"2024-11-05","open":4.94,"high":5.11,"low":4.94,"close":5.06,"volume":682792,"rsi_14":37.72,"sma_20":5.26,"sma_60":4.98,"sma_120":4.87},{"date":"2024-11-06","open":5.3,"high":5.35,"low":5.1,"close":5.32,"volume":1212223,"rsi_14":46.84,"sma_20":5.24,"sma_60":4.99,"sma_120":4.87},{"date":"2024-11-07","open":5.33,"high":5.39,"low":5.2,"close":5.35,"volume":869625,"rsi_14":45.41,"sma_20":5.24,"sma_60":5.0,"sma_120":4.87},{"date":"2024-11-08","open":5.37,"high":5.59,"low":5.29,"close":5.4,"volume":754136,"rsi_14":46.28,"sma_20":5.25,"sma_60":5.01,"sma_120":4.87},{"date":"2024-11-11","open":5.55,"high":5.57,"low":5.37,"close":5.49,"volume":1402625,"rsi_14":51.34,"sma_20":5.26,"sma_60":5.02,"sma_120":4.87},{"date":"2024-11-12","open":4.89,"high":5.25,"low":4.8,"close":5.21,"volume":2071620,"rsi_14":49.48,"sma_20":5.26,"sma_60":5.03,"sma_120":4.87},{"date":"2024-11-13","open":5.3,"high":6.68,"low":5.23,"close":6.25,"volume":4265918,"rsi_14":68.73,"sma_20":5.29,"sma_60":5.05,"sma_120":4.87},{"date":"2024-11-14","open":6.2,"high":6.47,"low":5.87,"close":6.04,"volume":2265847,"rsi_14":65.36,"sma_20":5.32,"sma_60":5.07,"sma_120":4.88},{"date":"2024-11-15","open":6.01,"high":6.07,"low":5.71,"close":5.95,"volume":1778093,"rsi_14":62.17,"sma_20":5.35,"sma_60":5.09,"sma_120":4.88},{"date":"2024-11-18","open":5.95,"high":6.36,"low":5.88,"close":6.3,"volume":1967591,"rsi_14":67.07,"sma_20":5.38,"sma_60":5.11,"sma_120":4.89},{"date":"2024-11-19","open":6.22,"high":6.57,"low":6.12,"close":6.5,"volume":2842628,"rsi_14":67.74,"sma_20":5.44,"sma_60":5.14,"sma_120":4.9},{"date":"2024-11-20","open":6.53,"high":6.56,"low":5.85,"close":6.48,"volume":2262250,"rsi_14":72.87,"sma_20":5.5,"sma_60":5.16,"sma_120":4.91},{"date":"2024-11-21","open":6.52,"high":6.8,"low":6.36,"close":6.64,"volume":2226050,"rsi_14":80.46,"sma_20":5.57,"sma_60":5.19,"sma_120":4.92},{"date":"2024-11-22","open":6.8,"high":7.23,"low":6.75,"close":7.11,"volume":3301991,"rsi_14":82.3,"sma_20":5.67,"sma_60":5.23,"sma_120":4.94},{"date":"2024-11-25","open":7.16,"high":7.38,"low":6.93,"close":7.36,"volume":2003174,"rsi_14":82.86,"sma_20":5.78,"sma_60":5.27,"sma_120":4.96},{"date":"2024-11-26","open":7.26,"high":7.34,"low":7.03,"close":7.15,"volume":1807242,"rsi_14":76.52,"sma_20":5.88,"sma_60":5.31,"sma_120":4.98},{"date":"2024-11-27","open":7.14,"high":7.25,"low":7.04,"close":7.17,"volume":1115874,"rsi_14":76.45,"sma_20":5.97,"sma_60":5.35,"sma_120":5.0},{"date":"2024-11-29","open":7.13,"high":7.27,"low":7.03,"close":7.04,"volume":577061,"rsi_14":73.3,"sma_20":6.08,"sma_60":5.39,"sma_120":5.02},{"date":"2024-12-02","open":7.11,"high":7.16,"low":6.81,"close":6.95,"volume":1441131,"rsi_14":70.64,"sma_20":6.18,"sma_60":5.43,"sma_120":5.04},{"date":"2024-12-03","open":6.91,"high":7.06,"low":6.71,"close":7.04,"volume":1097637,"rsi_14":77.4,"sma_20":6.29,"sma_60":5.47,"sma_120":5.06},{"date":"2024-12-04","open":7.03,"high":7.21,"low":7.0,"close":7.14,"volume":1060247,"rsi_14":68.54,"sma_20":6.39,"sma_60":5.52,"sma_120":5.09},{"date":"2024-12-05","open":7.08,"high":7.25,"low":6.56,"close":6.6,"volume":1402039,"rsi_14":60.26,"sma_20":6.46,"sma_60":5.55,"sma_120":5.1},{"date":"2024-12-06","open":6.69,"high":6.98,"low":6.63,"close":6.9,"volume":1914297,"rsi_14":66.16,"sma_20":6.54,"sma_60":5.59,"sma_120":5.12},{"date":"2024-12-09","open":7.0,"high":7.28,"low":6.94,"close":7.02,"volume":1667496,"rsi_14":63.28,"sma_20":6.62,"sma_60":5.62,"sma_120":5.15},{"date":"2024-12-10","open":7.02,"high":7.02,"low":6.62,"close":6.74,"volume":1425969,"rsi_14":54.3,"sma_20":6.68,"sma_60":5.66,"sma_120":5.17},{"date":"2024-12-11","open":6.87,"high":6.99,"low":6.75,"close":6.86,"volume":1308112,"rsi_14":56.57,"sma_20":6.76,"sma_60":5.69,"sma_120":5.19},{"date":"2024-12-12","open":6.84,"high":6.88,"low":6.64,"close":6.79,"volume":804958,"rsi_14":52.68,"sma_20":6.79,"sma_60":5.72,"sma_120":5.21},{"date":"2024-12-13","open":6.76,"high":6.86,"low":6.55,"close":6.61,"volume":1182108,"rsi_14":40.04,"sma_20":6.82,"sma_60":5.75,"sma_120":5.23},{"date":"2024-12-16","open":6.55,"high":6.99,"low":6.55,"close":6.95,"volume":1679296,"rsi_14":42.12,"sma_20":6.87,"sma_60":5.78,"sma_120":5.25},{"date":"2024-12-17","open":6.9,"high":7.21,"low":6.88,"close":6.94,"volume":1842680,"rsi_14":45.62,"sma_20":6.9,"sma_60":5.82,"sma_120":5.27},{"date":"2024-12-18","open":7.01,"high":7.16,"low":6.23,"close":6.36,"volume":1799497,"rsi_14":36.26,"sma_20":6.89,"sma_60":5.84,"sma_120":5.29},{"date":"2024-12-19","open":6.52,"high":6.6,"low":6.2,"close":6.38,"volume":2934588,"rsi_14":38.46,"sma_20":6.89,"sma_60":5.87,"sma_120":5.3},{"date":"2024-12-20","open":6.27,"high":6.63,"low":6.1,"close":6.53,"volume":4891166,"rsi_14":42.88,"sma_20":6.88,"sma_60":5.89,"sma_120":5.32},{"date":"2024-12-23","open":6.52,"high":6.73,"low":6.37,"close":6.59,"volume":1639409,"rsi_14":42.19,"sma_20":6.86,"sma_60":5.92,"sma_120":5.33},{"date":"2024-12-24","open":6.71,"high":6.85,"low":6.55,"close":6.83,"volume":754639,"rsi_14":44.87,"sma_20":6.83,"sma_60":5.95,"sma_120":5.35},{"date":"2024-12-26","open":6.78,"high":7.13,"low":6.72,"close":7.1,"volume":1365598,"rsi_14":59.09,"sma_20":6.83,"sma_60":5.98,"sma_120":5.38},{"date":"2024-12-27","open":7.18,"high":7.2,"low":6.75,"close":6.8,"volume":7141571,"rsi_14":48.18,"sma_20":6.81,"sma_60":6.02,"sma_120":5.4},{"date":"2024-12-30","open":6.68,"high":6.79,"low":6.49,"close":6.66,"volume":3463984,"rsi_14":43.5,"sma_20":6.79,"sma_60":6.04,"sma_120":5.42},{"date":"2024-12-31","open":6.75,"high":6.92,"low":6.63,"close":6.66,"volume":1899077,"rsi_14":48.39,"sma_20":6.77,"sma_60":6.07,"sma_120":5.44},{"date":"2025-01-02","open":6.58,"high":6.69,"low":6.14,"close":6.3,"volume":2845645,"rsi_14":39.74,"sma_20":6.74,"sma_60":6.09,"sma_120":5.45},{"date":"2025-01-03","open":6.27,"high":6.72,"low":6.2,"close":6.65,"volume":1624797,"rsi_14":47.67,"sma_20":6.71,"sma_60":6.12,"sma_120":5.46},{"date":"2025-01-06","open":6.73,"high":6.73,"low":6.26,"close":6.27,"volume":2271204,"rsi_14":44.7,"sma_20":6.7,"sma_60":6.13,"sma_120":5.47},{"date":"2025-01-07","open":6.26,"high":6.33,"low":5.95,"close":6.19,"volume":2346154,"rsi_14":37.12,"sma_20":6.66,"sma_60":6.15,"sma_120":5.48},{"date":"2025-01-08","open":6.04,"high":6.1,"low":5.71,"close":5.96,"volume":3016707,"rsi_14":34.54,"sma_20":6.61,"sma_60":6.16,"sma_120":5.49},{"date":"2025-01-10","open":5.85,"high":5.89,"low":5.64,"close":5.67,"volume":2822643,"rsi_14":38.09,"sma_20":6.55,"sma_60":6.16,"sma_120":5.5},{"date":"2025-01-13","open":5.63,"high":5.8,"low":5.49,"close":5.63,"volume":2532966,"rsi_14":37.02,"sma_20":6.49,"sma_60":6.17,"sma_120":5.5},{"date":"2025-01-14","open":5.66,"high":5.77,"low":5.25,"close":5.56,"volume":2409056,"rsi_14":32.74,"sma_20":6.43,"sma_60":6.17,"sma_120":5.51},{"date":"2025-01-15","open":5.86,"high":6.33,"low":5.78,"close":6.25,"volume":2788024,"rsi_14":45.06,"sma_20":6.41,"sma_60":6.19,"sma_120":5.52},{"date":"2025-01-16","open":6.16,"high":6.39,"low":6.1,"close":6.1,"volume":1071454,"rsi_14":39.1,"sma_20":6.37,"sma_60":6.19,"sma_120":5.53},{"date":"2025-01-17","open":6.15,"high":6.37,"low":6.01,"close":6.04,"volume":874878,"rsi_14":33.12,"sma_20":6.33,"sma_60":6.2,"sma_120":5.54},{"date":"2025-01-21","open":6.12,"high":6.35,"low":6.12,"close":6.3,"volume":1556872,"rsi_14":41.94,"sma_20":6.32,"sma_60":6.22,"sma_120":5.56},{"date":"2025-01-22","open":6.32,"high":6.4,"low":6.19,"close":6.19,"volume":966282,"rsi_14":42.35,"sma_20":6.31,"sma_60":6.23,"sma_120":5.57},{"date":"2025-01-23","open":6.12,"high":6.4,"low":6.06,"close":6.39,"volume":1595899,"rsi_14":45.87,"sma_20":6.31,"sma_60":6.25,"sma_120":5.58},{"date":"2025-01-24","open":6.45,"high":6.51,"low":6.26,"close":6.35,"volume":1079616,"rsi_14":50.85,"sma_20":6.29,"sma_60":6.27,"sma_120":5.6},{"date":"2025-01-27","open":6.29,"high":6.33,"low":6.1,"close":6.25,"volume":1726299,"rsi_14":42.59,"sma_20":6.27,"sma_60":6.29,"sma_120":5.62},{"date":"2025-01-28","open":6.26,"high":6.4,"low":6.11,"close":6.13,"volume":1241941,"rsi_14":47.13,"sma_20":6.22,"sma_60":6.31,"sma_120":5.63},{"date":"2025-01-29","open":6.1,"high":6.18,"low":6.01,"close":6.05,"volume":617941,"rsi_14":47.13,"sma_20":6.18,"sma_60":6.32,"sma_120":5.64},{"date":"2025-01-30","open":6.09,"high":6.29,"low":6.06,"close":6.11,"volume":842719,"rsi_14":53.3,"sma_20":6.15,"sma_60":6.34,"sma_120":5.65},{"date":"2025-01-31","open":6.08,"high":6.13,"low":5.82,"close":5.91,"volume":1429154,"rsi_14":55.5,"sma_20":6.11,"sma_60":6.36,"sma_120":5.66},{"date":"2025-02-03","open":5.75,"high":6.0,"low":5.73,"close":5.95,"volume":1732795,"rsi_14":57.34,"sma_20":6.1,"sma_60":6.38,"sma_120":5.67},{"date":"2025-02-04","open":5.94,"high":6.12,"low":5.85,"close":6.01,"volume":1782241,"rsi_14":60.37,"sma_20":6.07,"sma_60":6.39,"sma_120":5.69},{"date":"2025-02-05","open":6.06,"high":6.28,"low":5.97,"close":5.99,"volume":1936253,"rsi_14":41.33,"sma_20":6.05,"sma_60":6.4,"sma_120":5.7},{"date":"2025-02-06","open":6.07,"high":6.15,"low":5.93,"close":6.1,"volume":1678636,"rsi_14":50.0,"sma_20":6.05,"sma_60":6.41,"sma_120":5.71},{"date":"2025-02-07","open":6.17,"high":6.21,"low":5.83,"close":5.95,"volume":2307296,"rsi_14":47.1,"sma_20":6.05,"sma_60":6.42,"sma_120":5.72},{"date":"2025-02-10","open":6.31,"high":8.26,"low":6.28,"close":7.8,"volume":9564755,"rsi_14":73.89,"sma_20":6.15,"sma_60":6.46,"sma_120":5.74},{"date":"2025-02-11","open":7.96,"high":8.71,"low":7.83,"close":8.51,"volume":6911471,"rsi_14":81.02,"sma_20":6.3,"sma_60":6.52,"sma_120":5.77},{"date":"2025-02-12","open":8.13,"high":8.49,"low":7.84,"close":7.88,"volume":3708109,"rsi_14":67.87,"sma_20":6.41,"sma_60":6.54,"sma_120":5.8},{"date":"2025-02-13","open":7.96,"high":8.15,"low":7.73,"close":8.07,"volume":3273188,"rsi_14":69.91,"sma_20":6.5,"sma_60":6.58,"sma_120":5.82},{"date":"2025-02-14","open":8.16,"high":8.26,"low":7.93,"close":8.1,"volume":1633249,"rsi_14":71.76,"sma_20":6.6,"sma_60":6.61,"sma_120":5.85},{"date":"2025-02-18","open":8.1,"high":8.25,"low":7.9,"close":8.2,"volume":1900639,"rsi_14":74.47,"sma_20":6.71,"sma_60":6.65,"sma_120":5.88},{"date":"2025-02-19","open":8.16,"high":8.22,"low":7.86,"close":8.05,"volume":1057821,"rsi_14":73.26,"sma_20":6.8,"sma_60":6.67,"sma_120":5.9},{"date":"2025-02-20","open":8.0,"high":8.04,"low":7.52,"close":7.69,"volume":2341937,"rsi_14":67.17,"sma_20":6.87,"sma_60":6.69,"sma_120":5.93},{"date":"2025-02-21","open":7.79,"high":7.84,"low":7.3,"close":7.43,"volume":2073115,"rsi_14":66.31,"sma_20":6.93,"sma_60":6.71,"sma_120":5.95},{"date":"2025-02-24","open":7.5,"high":7.61,"low":7.09,"close":7.33,"volume":2074683,"rsi_14":64.62,"sma_20":6.98,"sma_60":6.71,"sma_120":5.97},{"date":"2025-02-25","open":7.36,"high":7.4,"low":6.97,"close":7.13,"volume":2105387,"rsi_14":61.52,"sma_20":7.02,"sma_60":6.7,"sma_120":5.99},{"date":"2025-02-26","open":7.13,"high":7.38,"low":7.13,"close":7.38,"volume":1770136,"rsi_14":63.65,"sma_20":7.08,"sma_60":6.71,"sma_120":6.01},{"date":"2025-02-27","open":7.52,"high":7.59,"low":6.9,"close":6.92,"volume":1403660,"rsi_14":57.54,"sma_20":7.13,"sma_60":6.7,"sma_120":6.03},{"date":"2025-02-28","open":6.87,"high":7.12,"low":6.78,"close":7.05,"volume":4168703,"rsi_14":60.15,"sma_20":7.17,"sma_60":6.7,"sma_120":6.05},{"date":"2025-03-03","open":7.08,"high":7.14,"low":6.29,"close":6.39,"volume":2141489,"rsi_14":33.33,"sma_20":7.2,"sma_60":6.7,"sma_120":6.06},{"date":"2025-03-04","open":6.15,"high":6.37,"low":5.93,"close":6.31,"volume":3148406,"rsi_14":19.44,"sma_20":7.21,"sma_60":6.68,"sma_120":6.08},{"date":"2025-03-05","open":6.33,"high":6.55,"low":6.2,"close":6.54,"volume":1448950,"rsi_14":29.06,"sma_20":7.24,"sma_60":6.67,"sma_120":6.09},{"date":"2025-03-06","open":6.32,"high":6.35,"low":5.9,"close":6.0,"volume":1908249,"rsi_14":20.85,"sma_20":7.24,"sma_60":6.66,"sma_120":6.11},{"date":"2025-03-07","open":6.0,"high":6.18,"low":5.56,"close":5.93,"volume":2561506,"rsi_14":19.78,"sma_20":7.23,"sma_60":6.65,"sma_120":6.12},{"date":"2025-03-10","open":5.76,"high":5.85,"low":5.47,"close":5.61,"volume":2089691,"rsi_14":16.01,"sma_20":7.22,"sma_60":6.62,"sma_120":6.12},{"date":"2025-03-11","open":5.6,"high":5.96,"low":5.51,"close":5.85,"volume":1698664,"rsi_14":21.79,"sma_20":7.12,"sma_60":6.61,"sma_120":6.13},{"date":"2025-03-12","open":6.0,"high":6.23,"low":5.83,"close":5.88,"volume":2058790,"rsi_14":24.65,"sma_20":6.99,"sma_60":6.59,"sma_120":6.14},{"date":"2025-03-13","open":5.85,"high":5.89,"low":5.39,"close":5.66,"volume":1759820,"rsi_14":24.93,"sma_20":6.88,"sma_60":6.57,"sma_120":6.15},{"date":"2025-03-14","open":5.82,"high":6.01,"low":5.8,"close":5.91,"volume":1062723,"rsi_14":30.71,"sma_20":6.77,"sma_60":6.56,"sma_120":6.15},{"date":"2025-03-17","open":5.88,"high":6.05,"low":5.87,"close":5.97,"volume":898623,"rsi_14":33.62,"sma_20":6.66,"sma_60":6.55,"sma_120":6.16},{"date":"2025-03-18","open":5.82,"high":5.93,"low":5.71,"close":5.71,"volume":1040452,"rsi_14":26.48,"sma_20":6.54,"sma_60":6.53,"sma_120":6.17},{"date":"2025-03-19","open":5.71,"high":6.1,"low":5.71,"close":6.03,"volume":837017,"rsi_14":36.95,"sma_20":6.44,"sma_60":6.52,"sma_120":6.18},{"date":"2025-03-20","open":5.97,"high":6.19,"low":5.81,"close":5.82,"volume":941244,"rsi_14":32.38,"sma_20":6.34,"sma_60":6.51,"sma_120":6.19},{"date":"2025-03-21","open":5.75,"high":5.94,"low":5.67,"close":5.85,"volume":2141553,"rsi_14":40.56,"sma_20":6.26,"sma_60":6.5,"sma_120":6.2},{"date":"2025-03-24","open":6.03,"high":6.22,"low":5.94,"close":6.2,"volume":909045,"rsi_14":48.24,"sma_20":6.21,"sma_60":6.49,"sma_120":6.2},{"date":"2025-03-25","open":6.19,"high":6.23,"low":5.95,"close":6.2,"volume":2454446,"rsi_14":44.14,"sma_20":6.16,"sma_60":6.48,"sma_120":6.21},{"date":"2025-03-26","open":6.24,"high":6.38,"low":5.87,"close":6.01,"volume":1300300,"rsi_14":50.2,"sma_20":6.09,"sma_60":6.46,"sma_120":6.22},{"date":"2025-03-27","open":5.96,"high":5.96,"low":5.77,"close":5.93,"volume":1227650,"rsi_14":50.0,"sma_20":6.04,"sma_60":6.45,"sma_120":6.23},{"date":"2025-03-28","open":5.88,"high":5.91,"low":5.52,"close":5.59,"volume":1717456,"rsi_14":49.61,"sma_20":5.97,"sma_60":6.43,"sma_120":6.24},{"date":"2025-03-31","open":5.42,"high":5.58,"low":5.25,"close":5.49,"volume":1801455,"rsi_14":42.62,"sma_20":5.92,"sma_60":6.41,"sma_120":6.24},{"date":"2025-04-01","open":5.47,"high":5.57,"low":5.33,"close":5.49,"volume":1043314,"rsi_14":41.91,"sma_20":5.88,"sma_60":6.4,"sma_120":6.25},{"date":"2025-04-02","open":5.3,"high":5.68,"low":5.3,"close":5.64,"volume":843158,"rsi_14":49.57,"sma_20":5.84,"sma_60":6.38,"sma_120":6.25},{"date":"2025-04-03","open":5.19,"high":5.19,"low":4.76,"close":4.8,"volume":3495872,"rsi_14":31.06,"sma_20":5.78,"sma_60":6.36,"sma_120":6.24},{"date":"2025-04-04","open":4.51,"high":4.53,"low":3.7,"close":4.27,"volume":7720572,"rsi_14":25.0,"sma_20":5.7,"sma_60":6.33,"sma_120":6.24},{"date":"2025-04-07","open":4.0,"high":4.78,"low":4.0,"close":4.5,"volume":2995425,"rsi_14":32.05,"sma_20":5.64,"sma_60":6.3,"sma_120":6.23},{"date":"2025-04-08","open":4.82,"high":4.9,"low":4.25,"close":4.38,"volume":2515913,"rsi_14":23.97,"sma_20":5.57,"sma_60":6.28,"sma_120":6.22},{"date":"2025-04-09","open":4.21,"high":5.3,"low":4.12,"close":5.09,"volume":3426123,"rsi_14":40.05,"sma_20":5.53,"sma_60":6.27,"sma_120":6.22},{"date":"2025-04-10","open":4.79,"high":4.95,"low":4.57,"close":4.66,"volume":1714367,"rsi_14":35.38,"sma_20":5.48,"sma_60":6.26,"sma_120":6.21},{"date":"2025-04-11","open":4.75,"high":4.87,"low":4.47,"close":4.84,"volume":1475867,"rsi_14":32.56,"sma_20":5.42,"sma_60":6.23,"sma_120":6.21},{"date":"2025-04-14","open":5.0,"high":5.06,"low":4.64,"close":4.78,"volume":1292253,"rsi_14":32.07,"sma_20":5.36,"sma_60":6.21,"sma_120":6.2},{"date":"2025-04-15","open":4.79,"high":4.87,"low":4.66,"close":4.78,"volume":1511142,"rsi_14":33.69,"sma_20":5.32,"sma_60":6.19,"sma_120":6.2},{"date":"2025-04-16","open":4.65,"high":4.8,"low":4.6,"close":4.75,"volume":1087986,"rsi_14":34.14,"sma_20":5.25,"sma_60":6.16,"sma_120":6.19},{"date":"2025-04-17","open":4.76,"high":4.82,"low":4.65,"close":4.77,"volume":1077840,"rsi_14":37.94,"sma_20":5.2,"sma_60":6.14,"sma_120":6.19},{"date":"2025-04-21","open":4.65,"high":4.67,"low":4.42,"close":4.5,"volume":1013340,"rsi_14":36.13,"sma_20":5.13,"sma_60":6.11,"sma_120":6.18},{"date":"2025-04-22","open":4.61,"high":4.7,"low":4.44,"close":4.58,"volume":861727,"rsi_14":37.53,"sma_20":5.05,"sma_60":6.08,"sma_120":6.18},{"date":"2025-04-23","open":4.89,"high":5.03,"low":4.72,"close":4.75,"volume":1784309,"rsi_14":37.87,"sma_20":4.98,"sma_60":6.05,"sma_120":6.17},{"date":"2025-04-24","open":4.81,"high":5.18,"low":4.76,"close":5.13,"volume":1129846,"rsi_14":55.14,"sma_20":4.94,"sma_60":6.04,"sma_120":6.17},{"date":"2025-04-25","open":5.04,"high":5.13,"low":4.98,"close":5.12,"volume":785949,"rsi_14":65.8,"sma_20":4.9,"sma_60":6.02,"sma_120":6.17},{"date":"2025-04-28","open":5.14,"high":5.25,"low":5.02,"close":5.14,"volume":665698,"rsi_14":62.9,"sma_20":4.87,"sma_60":6.0,"sma_120":6.17},{"date":"2025-04-29","open":5.12,"high":5.19,"low":5.06,"close":5.11,"volume":612131,"rsi_14":65.27,"sma_20":4.85,"sma_60":5.99,"sma_120":6.17},{"date":"2025-04-30","open":4.93,"high":5.08,"low":4.86,"close":5.04,"volume":790757,"rsi_14":48.57,"sma_20":4.83,"sma_60":5.98,"sma_120":6.18},{"date":"2025-05-01","open":5.1,"high":5.2,"low":4.98,"close":5.0,"volume":855540,"rsi_14":62.5,"sma_20":4.8,"sma_60":5.96,"sma_120":6.18},{"date":"2025-05-02","open":5.14,"high":5.33,"low":5.11,"close":5.15,"volume":1479017,"rsi_14":61.65,"sma_20":4.82,"sma_60":5.95,"sma_120":6.17},{"date":"2025-05-05","open":5.05,"high":5.17,"low":5.03,"close":5.08,"volume":738829,"rsi_14":61.19,"sma_20":4.86,"sma_60":5.93,"sma_120":6.17},{"date":"2025-05-06","open":4.94,"high":5.03,"low":4.91,"close":5.02,"volume":1299611,"rsi_14":58.57,"sma_20":4.88,"sma_60":5.91,"sma_120":6.17},{"date":"2025-05-07","open":5.05,"high":5.18,"low":4.98,"close":5.05,"volume":1275504,"rsi_14":60.71,"sma_20":4.92,"sma_60":5.87,"sma_120":6.16},{"date":"2025-05-08","open":5.16,"high":5.37,"low":5.06,"close":5.21,"volume":1870062,"rsi_14":64.29,"sma_20":4.92,"sma_60":5.81,"sma_120":6.16},{"date":"2025-05-09","open":5.22,"high":5.36,"low":5.18,"close":5.3,"volume":1585382,"rsi_14":79.41,"sma_20":4.96,"sma_60":5.77,"sma_120":6.16},{"date":"2025-05-12","open":5.5,"high":5.79,"low":5.47,"close":5.77,"volume":2203647,"rsi_14":84.0,"sma_20":5.0,"sma_60":5.73,"sma_120":6.15},{"date":"2025-05-13","open":5.8,"high":6.04,"low":5.77,"close":5.89,"volume":1421828,"rsi_14":83.53,"sma_20":5.06,"sma_60":5.69,"sma_120":6.15},{"date":"2025-05-14","open":5.85,"high":6.06,"low":5.83,"close":5.99,"volume":1788497,"rsi_14":80.28,"sma_20":5.12,"sma_60":5.66,"sma_120":6.15},{"date":"2025-05-15","open":5.94,"high":5.94,"low":5.76,"close":5.87,"volume":918844,"rsi_14":74.51,"sma_20":5.17,"sma_60":5.62,"sma_120":6.15},{"date":"2025-05-16","open":5.89,"high":6.05,"low":5.76,"close":5.97,"volume":1333236,"rsi_14":75.78,"sma_20":5.23,"sma_60":5.59,"sma_120":6.14},{"date":"2025-05-19","open":5.74,"high":5.98,"low":5.71,"close":5.94,"volume":1011229,"rsi_14":75.78,"sma_20":5.31,"sma_60":5.57,"sma_120":6.14},{"date":"2025-05-20","open":5.89,"high":5.98,"low":5.77,"close":5.9,"volume":1161225,"rsi_14":77.22,"sma_20":5.37,"sma_60":5.54,"sma_120":6.13},{"date":"2025-05-21","open":5.81,"high":5.95,"low":5.59,"close":5.63,"volume":1758054,"rsi_14":67.4,"sma_20":5.42,"sma_60":5.52,"sma_120":6.11},{"date":"2025-05-22","open":5.62,"high":5.73,"low":5.58,"close":5.63,"volume":942998,"rsi_14":64.46,"sma_20":5.44,"sma_60":5.49,"sma_120":6.1},{"date":"2025-05-23","open":4.96,"high":5.08,"low":4.57,"close":4.82,"volume":6875271,"rsi_14":44.58,"sma_20":5.43,"sma_60":5.45,"sma_120":6.08},{"date":"2025-05-27","open":4.95,"high":5.02,"low":4.81,"close":4.86,"volume":2142922,"rsi_14":46.64,"sma_20":5.41,"sma_60":5.42,"sma_120":6.06},{"date":"2025-05-28","open":4.86,"high":4.89,"low":4.55,"close":4.59,"volume":2078454,"rsi_14":41.22,"sma_20":5.39,"sma_60":5.39,"sma_120":6.04},{"date":"2025-05-29","open":4.65,"high":4.73,"low":4.57,"close":4.7,"volume":2513432,"rsi_14":40.08,"sma_20":5.37,"sma_60":5.36,"sma_120":6.02},{"date":"2025-05-30","open":4.63,"high":4.73,"low":4.46,"close":4.55,"volume":7661034,"rsi_14":35.74,"sma_20":5.35,"sma_60":5.33,"sma_120":6.0},{"date":"2025-06-02","open":4.57,"high":4.61,"low":4.36,"close":4.49,"volume":1755564,"rsi_14":21.17,"sma_20":5.31,"sma_60":5.3,"sma_120":5.98},{"date":"2025-06-03","open":4.5,"high":4.79,"low":4.44,"close":4.76,"volume":1752701,"rsi_14":26.16,"sma_20":5.3,"sma_60":5.28,"sma_120":5.97},{"date":"2025-06-04","open":4.77,"high":4.89,"low":4.59,"close":4.62,"volume":1521035,"rsi_14":21.58,"sma_20":5.28,"sma_60":5.27,"sma_120":5.95},{"date":"2025-06-05","open":4.62,"high":4.67,"low":4.5,"close":4.61,"volume":1724709,"rsi_14":22.61,"sma_20":5.26,"sma_60":5.25,"sma_120":5.93},{"date":"2025-06-06","open":4.74,"high":4.87,"low":4.68,"close":4.7,"volume":1087059,"rsi_14":22.27,"sma_20":5.23,"sma_60":5.23,"sma_120":5.91},{"date":"2025-06-09","open":4.83,"high":4.94,"low":4.76,"close":4.78,"volume":2346168,"rsi_14":25.21,"sma_20":5.2,"sma_60":5.21,"sma_120":5.89},{"date":"2025-06-10","open":4.83,"high":4.97,"low":4.73,"close":4.88,"volume":1967106,"rsi_14":28.75,"sma_20":5.16,"sma_60":5.19,"sma_120":5.88},{"date":"2025-06-11","open":4.91,"high":4.97,"low":4.71,"close":4.75,"volume":1267052,"rsi_14":30.53,"sma_20":5.1,"sma_60":5.17,"sma_120":5.86},{"date":"2025-06-12","open":4.69,"high":4.77,"low":4.64,"close":4.74,"volume":1007276,"rsi_14":30.4,"sma_20":5.04,"sma_60":5.16,"sma_120":5.84},{"date":"2025-06-13","open":4.61,"high":4.65,"low":4.41,"close":4.45,"volume":2122879,"rsi_14":39.43,"sma_20":4.97,"sma_60":5.13,"sma_120":5.83},{"date":"2025-06-16","open":4.85,"high":5.07,"low":4.6,"close":4.98,"volume":3873431,"rsi_14":52.68,"sma_20":4.92,"sma_60":5.12,"sma_120":5.81},{"date":"2025-06-17","open":4.8,"high":4.96,"low":4.65,"close":4.66,"volume":2955629,"rsi_14":51.53,"sma_20":4.86,"sma_60":5.1,"sma_120":5.8},{"date":"2025-06-18","open":4.66,"high":4.82,"low":4.62,"close":4.73,"volume":2168421,"rsi_14":50.67,"sma_20":4.8,"sma_60":5.07,"sma_120":5.78},{"date":"2025-06-20","open":4.81,"high":4.85,"low":4.52,"close":4.54,"volume":3256500,"rsi_14":49.78,"sma_20":4.74,"sma_60":5.05,"sma_120":5.76},{"date":"2025-06-23","open":4.49,"high":4.55,"low":4.38,"close":4.48,"volume":1829683,"rsi_14":49.78,"sma_20":4.68,"sma_60":5.02,"sma_120":5.74},{"date":"2025-06-24","open":4.55,"high":4.61,"low":4.46,"close":4.57,"volume":1890578,"rsi_14":45.5,"sma_20":4.67,"sma_60":5.0,"sma_120":5.72},{"date":"2025-06-25","open":4.59,"high":4.59,"low":4.35,"close":4.37,"volume":2356477,"rsi_14":44.24,"sma_20":4.65,"sma_60":4.98,"sma_120":5.7},{"date":"2025-06-26","open":4.36,"high":4.45,"low":4.29,"close":4.38,"volume":2983716,"rsi_14":44.7,"sma_20":4.64,"sma_60":4.96,"sma_120":5.69},{"date":"2025-06-27","open":4.38,"high":4.5,"low":4.35,"close":4.46,"volume":6120913,"rsi_14":44.44,"sma_20":4.62,"sma_60":4.94,"sma_120":5.67},{"date":"2025-06-30","open":4.52,"high":4.59,"low":4.29,"close":4.31,"volume":2525723,"rsi_14":39.46,"sma_20":4.61,"sma_60":4.92,"sma_120":5.65},{"date":"2025-07-01","open":4.28,"high":4.47,"low":4.21,"close":4.33,"volume":1597327,"rsi_14":37.21,"sma_20":4.6,"sma_60":4.91,"sma_120":5.63},{"date":"2025-07-02","open":4.35,"high":4.39,"low":4.25,"close":4.36,"volume":1455143,"rsi_14":40.49,"sma_20":4.58,"sma_60":4.91,"sma_120":5.62},{"date":"2025-07-03","open":4.38,"high":4.43,"low":4.33,"close":4.34,"volume":894345,"rsi_14":40.29,"sma_20":4.57,"sma_60":4.91,"sma_120":5.61},{"date":"2025-07-07","open":4.3,"high":4.34,"low":4.13,"close":4.13,"volume":2189616,"rsi_14":41.92,"sma_20":4.55,"sma_60":4.91,"sma_120":5.59},{"date":"2025-07-08","open":4.18,"high":4.3,"low":4.17,"close":4.25,"volume":1938702,"rsi_14":26.75,"sma_20":4.52,"sma_60":4.89,"sma_120":5.58},{"date":"2025-07-09","open":4.27,"high":4.33,"low":4.2,"close":4.29,"volume":1059113,"rsi_14":35.66,"sma_20":4.5,"sma_60":4.89,"sma_120":5.57},{"date":"2025-07-10","open":4.27,"high":4.52,"low":4.21,"close":4.37,"volume":2216878,"rsi_14":36.15,"sma_20":4.47,"sma_60":4.88,"sma_120":5.56},{"date":"2025-07-11","open":4.29,"high":4.34,"low":4.18,"close":4.24,"volume":1075237,"rsi_14":37.9,"sma_20":4.45,"sma_60":4.87,"sma_120":5.54},{"date":"2025-07-14","open":4.22,"high":4.33,"low":4.2,"close":4.28,"volume":1445031,"rsi_14":41.8,"sma_20":4.43,"sma_60":4.86,"sma_120":5.52},{"date":"2025-07-15","open":4.35,"high":4.36,"low":4.11,"close":4.21,"volume":2477527,"rsi_14":35.0,"sma_20":4.41,"sma_60":4.85,"sma_120":5.51},{"date":"2025-07-16","open":4.23,"high":4.46,"low":4.15,"close":4.4,"volume":1566680,"rsi_14":51.26,"sma_20":4.38,"sma_60":4.85,"sma_120":5.49},{"date":"2025-07-17","open":4.39,"high":4.56,"low":4.39,"close":4.53,"volume":1412477,"rsi_14":55.73,"sma_20":4.38,"sma_60":4.85,"sma_120":5.48},{"date":"2025-07-18","open":4.58,"high":4.59,"low":4.39,"close":4.42,"volume":970988,"rsi_14":48.51,"sma_20":4.36,"sma_60":4.84,"sma_120":5.46},{"date":"2025-07-21","open":4.46,"high":4.58,"low":4.4,"close":4.48,"volume":1045402,"rsi_14":56.8,"sma_20":4.36,"sma_60":4.84,"sma_120":5.45},{"date":"2025-07-22","open":4.47,"high":4.61,"low":4.37,"close":4.57,"volume":1113186,"rsi_14":59.09,"sma_20":4.36,"sma_60":4.83,"sma_120":5.43},{"date":"2025-07-23","open":4.64,"high":4.73,"low":4.61,"close":4.72,"volume":1145781,"rsi_14":62.5,"sma_20":4.37,"sma_60":4.82,"sma_120":5.42},{"date":"2025-07-24","open":4.7,"high":4.72,"low":4.63,"close":4.63,"volume":743094,"rsi_14":59.6,"sma_20":4.38,"sma_60":4.81,"sma_120":5.41},{"date":"2025-07-25","open":4.64,"high":4.65,"low":4.53,"close":4.57,"volume":840143,"rsi_14":66.18,"sma_20":4.39,"sma_60":4.81,"sma_120":5.4},{"date":"2025-07-28","open":4.6,"high":4.61,"low":4.47,"close":4.48,"volume":703245,"rsi_14":58.65,"sma_20":4.4,"sma_60":4.8,"sma_120":5.39},{"date":"2025-07-29","open":4.49,"high":4.5,"low":4.22,"close":4.24,"volume":1134023,"rsi_14":48.37,"sma_20":4.39,"sma_60":4.78,"sma_120":5.37},{"date":"2025-07-30","open":4.26,"high":4.34,"low":4.2,"close":4.23,"volume":1556524,"rsi_14":45.21,"sma_20":4.39,"sma_60":4.77,"sma_120":5.36},{"date":"2025-07-31","open":4.18,"high":4.19,"low":3.88,"close":4.06,"volume":3215764,"rsi_14":44.0,"sma_20":4.37,"sma_60":4.75,"sma_120":5.34},{"date":"2025-08-01","open":3.94,"high":3.98,"low":3.8,"close":3.8,"volume":1518847,"rsi_14":36.05,"sma_20":4.34,"sma_60":4.73,"sma_120":5.32},{"date":"2025-08-04","open":3.88,"high":3.98,"low":3.79,"close":3.87,"volume":1086462,"rsi_14":40.12,"sma_20":4.33,"sma_60":4.71,"sma_120":5.29},{"date":"2025-08-05","open":3.87,"high":3.95,"low":3.79,"close":3.89,"volume":1289405,"rsi_14":33.55,"sma_20":4.31,"sma_60":4.69,"sma_120":5.25},{"date":"2025-08-06","open":3.88,"high":4.12,"low":3.85,"close":4.01,"volume":1593074,"rsi_14":33.12,"sma_20":4.3,"sma_60":4.67,"sma_120":5.22},{"date":"2025-08-07","open":4.08,"high":4.12,"low":3.85,"close":3.97,"volume":1342942,"rsi_14":34.69,"sma_20":4.28,"sma_60":4.64,"sma_120":5.18},{"date":"2025-08-08","open":4.01,"high":4.08,"low":3.85,"close":3.87,"volume":2033960,"rsi_14":29.8,"sma_20":4.26,"sma_60":4.6,"sma_120":5.15},{"date":"2025-08-11","open":4.37,"high":4.8,"low":4.13,"close":4.39,"volume":4632481,"rsi_14":45.36,"sma_20":4.27,"sma_60":4.58,"sma_120":5.12},{"date":"2025-08-12","open":4.41,"high":4.87,"low":4.39,"close":4.65,"volume":2883511,"rsi_14":48.29,"sma_20":4.29,"sma_60":4.56,"sma_120":5.09},{"date":"2025-08-13","open":4.69,"high":4.74,"low":4.45,"close":4.5,"volume":2531047,"rsi_14":46.92,"sma_20":4.29,"sma_60":4.53,"sma_120":5.06},{"date":"2025-08-14","open":4.38,"high":4.54,"low":4.33,"close":4.44,"volume":1887936,"rsi_14":46.92,"sma_20":4.29,"sma_60":4.51,"sma_120":5.04},{"date":"2025-08-15","open":4.73,"high":4.74,"low":4.46,"close":4.57,"volume":1771828,"rsi_14":52.09,"sma_20":4.3,"sma_60":4.49,"sma_120":5.01},{"date":"2025-08-18","open":4.57,"high":4.75,"low":4.56,"close":4.58,"volume":1404013,"rsi_14":58.85,"sma_20":4.3,"sma_60":4.47,"sma_120":4.99},{"date":"2025-08-19","open":4.65,"high":4.67,"low":4.32,"close":4.36,"volume":1571808,"rsi_14":53.05,"sma_20":4.29,"sma_60":4.45,"sma_120":4.97},{"date":"2025-08-20","open":4.31,"high":4.37,"low":4.17,"close":4.26,"volume":1920120,"rsi_14":54.85,"sma_20":4.27,"sma_60":4.44,"sma_120":4.95},{"date":"2025-08-21","open":4.21,"high":4.39,"low":4.2,"close":4.36,"volume":1261787,"rsi_14":64.74,"sma_20":4.26,"sma_60":4.43,"sma_120":4.92},{"date":"2025-08-22","open":4.42,"high":4.75,"low":4.4,"close":4.72,"volume":1421439,"rsi_14":69.41,"sma_20":4.26,"sma_60":4.43,"sma_120":4.91},{"date":"2025-08-25","open":4.73,"high":4.79,"low":4.63,"close":4.64,"volume":1630508,"rsi_14":66.67,"sma_20":4.27,"sma_60":4.43,"sma_120":4.9},{"date":"2025-08-26","open":4.67,"high":4.78,"low":4.63,"close":4.68,"volume":1198666,"rsi_14":65.44,"sma_20":4.29,"sma_60":4.43,"sma_120":4.88},{"date":"2025-08-27","open":4.63,"high":4.82,"low":4.63,"close":4.8,"volume":1977039,"rsi_14":68.44,"sma_20":4.32,"sma_60":4.44,"sma_120":4.87},{"date":"2025-08-28","open":4.8,"high":4.9,"low":4.62,"close":4.66,"volume":1263530,"rsi_14":67.25,"sma_20":4.35,"sma_60":4.44,"sma_120":4.86},{"date":"2025-08-29","open":4.67,"high":4.75,"low":4.62,"close":4.67,"volume":860658,"rsi_14":57.87,"sma_20":4.39,"sma_60":4.44,"sma_120":4.85},{"date":"2025-09-02","open":4.59,"high":4.67,"low":4.47,"close":4.54,"volume":1351948,"rsi_14":46.67,"sma_20":4.43,"sma_60":4.44,"sma_120":4.84},{"date":"2025-09-03","open":4.51,"high":4.57,"low":4.38,"close":4.53,"volume":1487876,"rsi_14":50.99,"sma_20":4.46,"sma_60":4.43,"sma_120":4.83},{"date":"2025-09-04","open":4.54,"high":4.58,"low":4.43,"close":4.47,"volume":1002608,"rsi_14":50.99,"sma_20":4.48,"sma_60":4.43,"sma_120":4.82},{"date":"2025-09-05","open":4.7,"high":5.16,"low":4.7,"close":5.02,"volume":3398605,"rsi_14":61.66,"sma_20":4.54,"sma_60":4.43,"sma_120":4.81},{"date":"2025-09-08","open":5.05,"high":5.13,"low":4.86,"close":4.98,"volume":1848005,"rsi_14":60.2,"sma_20":4.59,"sma_60":4.43,"sma_120":4.8},{"date":"2025-09-09","open":4.94,"high":5.03,"low":4.79,"close":4.95,"volume":1186107,"rsi_14":66.67,"sma_20":4.62,"sma_60":4.44,"sma_120":4.8},{"date":"2025-09-10","open":5.0,"high":5.1,"low":4.87,"close":5.0,"volume":1329340,"rsi_14":71.51,"sma_20":4.64,"sma_60":4.45,"sma_120":4.79},{"date":"2025-09-11","open":5.02,"high":5.43,"low":5.0,"close":5.24,"volume":2241985,"rsi_14":73.66,"sma_20":4.67,"sma_60":4.45,"sma_120":4.78},{"date":"2025-09-12","open":5.2,"high":5.36,"low":5.16,"close":5.25,"volume":2008326,"rsi_14":67.55,"sma_20":4.71,"sma_60":4.46,"sma_120":4.78},{"date":"2025-09-15","open":5.32,"high":5.42,"low":5.05,"close":5.26,"volume":2135922,"rsi_14":71.53,"sma_20":4.75,"sma_60":4.47,"sma_120":4.77},{"date":"2025-09-16","open":5.33,"high":5.4,"low":5.19,"close":5.26,"volume":1310554,"rsi_14":70.71,"sma_20":4.78,"sma_60":4.48,"sma_120":4.76},{"date":"2025-09-17","open":5.26,"high":5.46,"low":5.2,"close":5.27,"volume":2066510,"rsi_14":68.22,"sma_20":4.83,"sma_60":4.49,"sma_120":4.76},{"date":"2025-09-18","open":5.36,"high":5.48,"low":5.34,"close":5.45,"volume":1061974,"rsi_14":79.7,"sma_20":4.89,"sma_60":4.51,"sma_120":4.75},{"date":"2025-09-19","open":5.45,"high":5.47,"low":5.3,"close":5.34,"volume":3077773,"rsi_14":73.43,"sma_20":4.94,"sma_60":4.53,"sma_120":4.75},{"date":"2025-09-22","open":5.34,"high":5.42,"low":5.24,"close":5.39,"volume":1023004,"rsi_14":81.48,"sma_20":4.97,"sma_60":4.54,"sma_120":4.75},{"date":"2025-09-23","open":5.43,"high":5.7,"low":5.38,"close":5.57,"volume":1349975,"rsi_14":84.21,"sma_20":5.02,"sma_60":4.56,"sma_120":4.75},{"date":"2025-09-24","open":5.59,"high":5.7,"low":5.31,"close":5.33,"volume":1120178,"rsi_14":75.29,"sma_20":5.05,"sma_60":4.58,"sma_120":4.75},{"date":"2025-09-25","open":5.22,"high":5.29,"low":5.11,"close":5.16,"volume":1158834,"rsi_14":55.3,"sma_20":5.07,"sma_60":4.59,"sma_120":4.75},{"date":"2025-09-26","open":5.17,"high":5.25,"low":5.11,"close":5.19,"volume":634135,"rsi_14":58.02,"sma_20":5.09,"sma_60":4.61,"sma_120":4.76},{"date":"2025-09-29","open":5.22,"high":5.26,"low":5.09,"close":5.26,"volume":828088,"rsi_14":61.48,"sma_20":5.12,"sma_60":4.62,"sma_120":4.77},{"date":"2025-09-30","open":5.25,"high":5.36,"low":5.03,"close":5.24,"volume":2655748,"rsi_14":59.09,"sma_20":5.16,"sma_60":4.64,"sma_120":4.77},{"date":"2025-10-01","open":5.19,"high":5.34,"low":5.19,"close":5.33,"volume":1075527,"rsi_14":53.85,"sma_20":5.2,"sma_60":4.66,"sma_120":4.77},{"date":"2025-10-02","open":5.39,"high":5.54,"low":5.25,"close":5.25,"volume":1120161,"rsi_14":50.0,"sma_20":5.24,"sma_60":4.67,"sma_120":4.78},{"date":"2025-10-03","open":5.25,"high":5.3,"low":5.08,"close":5.09,"volume":975291,"rsi_14":43.88,"sma_20":5.24,"sma_60":4.69,"sma_120":4.78},{"date":"2025-10-06","open":5.13,"high":5.47,"low":5.1,"close":5.42,"volume":1794128,"rsi_14":54.65,"sma_20":5.26,"sma_60":4.71,"sma_120":4.79},{"date":"2025-10-07","open":5.45,"high":5.55,"low":5.21,"close":5.31,"volume":1591039,"rsi_14":51.1,"sma_20":5.28,"sma_60":4.72,"sma_120":4.79},{"date":"2025-10-08","open":5.33,"high":5.33,"low":5.12,"close":5.2,"volume":1098888,"rsi_14":42.86,"sma_20":5.29,"sma_60":4.74,"sma_120":4.8},{"date":"2025-10-09","open":5.18,"high":5.2,"low":5.05,"close":5.19,"volume":955828,"rsi_14":45.45,"sma_20":5.29,"sma_60":4.75,"sma_120":4.8},{"date":"2025-10-10","open":5.16,"high":5.17,"low":4.65,"close":4.66,"volume":2648080,"rsi_14":32.86,"sma_20":5.26,"sma_60":4.75,"sma_120":4.8},{"date":"2025-10-13","open":4.71,"high":5.16,"low":4.71,"close":5.14,"volume":1661512,"rsi_14":41.15,"sma_20":5.25,"sma_60":4.77,"sma_120":4.8},{"date":"2025-10-14","open":4.97,"high":5.48,"low":4.96,"close":5.45,"volume":1570643,"rsi_14":52.4,"sma_20":5.26,"sma_60":4.78,"sma_120":4.81},{"date":"2025-10-15","open":5.6,"high":5.6,"low":5.39,"close":5.45,"volume":1518437,"rsi_14":56.22,"sma_20":5.27,"sma_60":4.8,"sma_120":4.81},{"date":"2025-10-16","open":5.51,"high":5.64,"low":5.46,"close":5.55,"volume":2063723,"rsi_14":57.5,"sma_20":5.28,"sma_60":4.81,"sma_120":4.82},{"date":"2025-10-17","open":5.53,"high":5.66,"low":5.47,"close":5.52,"volume":2735337,"rsi_14":55.51,"sma_20":5.28,"sma_60":4.83,"sma_120":4.82},{"date":"2025-10-20","open":5.6,"high":5.62,"low":5.27,"close":5.28,"volume":1414506,"rsi_14":50.78,"sma_20":5.28,"sma_60":4.84,"sma_120":4.82},{"date":"2025-10-21","open":5.28,"high":5.44,"low":5.22,"close":5.33,"volume":1012605,"rsi_14":50.0,"sma_20":5.27,"sma_60":4.85,"sma_120":4.82},{"date":"2025-10-22","open":5.32,"high":5.33,"low":5.01,"close":5.14,"volume":1385637,"rsi_14":47.92,"sma_20":5.26,"sma_60":4.87,"sma_120":4.83},{"date":"2025-10-23","open":5.18,"high":5.33,"low":5.16,"close":5.29,"volume":671003,"rsi_14":53.79,"sma_20":5.26,"sma_60":4.88,"sma_120":4.83},{"date":"2025-10-24","open":5.42,"high":5.46,"low":5.37,"close":5.39,"volume":728927,"rsi_14":49.38,"sma_20":5.27,"sma_60":4.91,"sma_120":4.83},{"date":"2025-10-27","open":5.46,"high":5.5,"low":5.38,"close":5.46,"volume":714025,"rsi_14":53.16,"sma_20":5.28,"sma_60":4.93,"sma_120":4.83},{"date":"2025-10-28","open":5.48,"high":5.49,"low":5.24,"close":5.24,"volume":995705,"rsi_14":50.81,"sma_20":5.28,"sma_60":4.96,"sma_120":4.83},{"date":"2025-10-29","open":5.24,"high":5.36,"low":5.12,"close":5.15,"volume":1253886,"rsi_14":49.22,"sma_20":5.28,"sma_60":4.98,"sma_120":4.83},{"date":"2025-10-30","open":5.09,"high":5.25,"low":4.96,"close":4.97,"volume":842700,"rsi_14":57.01,"sma_20":5.26,"sma_60":4.99,"sma_120":4.83},{"date":"2025-10-31","open":4.96,"high":5.21,"low":4.96,"close":5.1,"volume":981347,"rsi_14":48.92,"sma_20":5.26,"sma_60":5.01,"sma_120":4.83},{"date":"2025-11-03","open":5.12,"high":5.17,"low":5.0,"close":5.08,"volume":833328,"rsi_14":38.22,"sma_20":5.24,"sma_60":5.03,"sma_120":4.82},{"date":"2025-11-04","open":4.89,"high":4.97,"low":4.71,"close":4.78,"volume":1532051,"rsi_14":32.09,"sma_20":5.22,"sma_60":5.04,"sma_120":4.81},{"date":"2025-11-05","open":4.84,"high":5.08,"low":4.78,"close":4.94,"volume":1057114,"rsi_14":34.2,"sma_20":5.21,"sma_60":5.04,"sma_120":4.8},{"date":"2025-11-06","open":4.9,"high":4.95,"low":4.65,"close":4.78,"volume":2036444,"rsi_14":32.04,"sma_20":5.19,"sma_60":5.05,"sma_120":4.79},{"date":"2025-11-07","open":4.76,"high":4.96,"low":4.66,"close":4.89,"volume":1898065,"rsi_14":39.9,"sma_20":5.2,"sma_60":5.06,"sma_120":4.78},{"date":"2025-11-10","open":5.53,"high":5.88,"low":5.1,"close":5.13,"volume":2929788,"rsi_14":45.28,"sma_20":5.2,"sma_60":5.07,"sma_120":4.78},{"date":"2025-11-11","open":5.18,"high":5.35,"low":4.76,"close":5.01,"volume":3978513,"rsi_14":46.83,"sma_20":5.17,"sma_60":5.07,"sma_120":4.77},{"date":"2025-11-12","open":5.03,"high":5.22,"low":5.03,"close":5.09,"volume":1489154,"rsi_14":44.95,"sma_20":5.16,"sma_60":5.08,"sma_120":4.77},{"date":"2025-11-13","open":5.09,"high":5.11,"low":4.89,"close":4.99,"volume":1538462,"rsi_14":39.9,"sma_20":5.13,"sma_60":5.1,"sma_120":4.77},{"date":"2025-11-14","open":4.86,"high":5.05,"low":4.79,"close":4.92,"volume":1278326,"rsi_14":36.36,"sma_20":5.1,"sma_60":5.11,"sma_120":4.77},{"date":"2025-11-17","open":4.9,"high":4.92,"low":4.48,"close":4.5,"volume":2005486,"rsi_14":33.03,"sma_20":5.06,"sma_60":5.1,"sma_120":4.77},{"date":"2025-11-18","open":4.44,"high":4.54,"low":4.4,"close":4.5,"volume":1699724,"rsi_14":34.45,"sma_20":5.02,"sma_60":5.1,"sma_120":4.77},{"date":"2025-11-19","open":4.5,"high":4.65,"low":4.4,"close":4.44,"volume":1097760,"rsi_14":36.55,"sma_20":4.98,"sma_60":5.1,"sma_120":4.76},{"date":"2025-11-20","open":4.58,"high":4.64,"low":4.27,"close":4.29,"volume":1272280,"rsi_14":29.65,"sma_20":4.93,"sma_60":5.09,"sma_120":4.76},{"date":"2025-11-21","open":4.31,"high":4.49,"low":4.24,"close":4.45,"volume":1563749,"rsi_14":35.21,"sma_20":4.89,"sma_60":5.08,"sma_120":4.76},{"date":"2025-11-24","open":4.46,"high":4.52,"low":4.43,"close":4.5,"volume":1077863,"rsi_14":42.55,"sma_20":4.84,"sma_60":5.08,"sma_120":4.76},{"date":"2025-11-25","open":4.53,"high":4.71,"low":4.46,"close":4.7,"volume":914418,"rsi_14":43.75,"sma_20":4.81,"sma_60":5.08,"sma_120":4.76},{"date":"2025-11-26","open":4.69,"high":5.02,"low":4.61,"close":5.0,"volume":1808367,"rsi_14":55.34,"sma_20":4.8,"sma_60":5.09,"sma_120":4.76},{"date":"2025-11-28","open":5.04,"high":5.04,"low":4.88,"close":4.97,"volume":580597,"rsi_14":52.02,"sma_20":4.8,"sma_60":5.1,"sma_120":4.76},{"date":"2025-12-01","open":4.87,"high":4.92,"low":4.79,"close":4.8,"volume":1043547,"rsi_14":41.36,"sma_20":4.79,"sma_60":5.1,"sma_120":4.76},{"date":"2025-12-02","open":4.83,"high":4.9,"low":4.79,"close":4.85,"volume":861337,"rsi_14":45.65,"sma_20":4.78,"sma_60":5.09,"sma_120":4.76},{"date":"2025-12-03","open":4.89,"high":5.15,"low":4.85,"close":5.11,"volume":935245,"rsi_14":50.5,"sma_20":4.79,"sma_60":5.1,"sma_120":4.77},{"date":"2025-12-04","open":5.12,"high":5.12,"low":4.99,"close":5.08,"volume":1402841,"rsi_14":52.31,"sma_20":4.8,"sma_60":5.1,"sma_120":4.77},{"date":"2025-12-05","open":5.08,"high":5.35,"low":5.0,"close":5.26,"volume":1536131,"rsi_14":58.25,"sma_20":4.82,"sma_60":5.1,"sma_120":4.77},{"date":"2025-12-08","open":5.33,"high":5.35,"low":5.04,"close":5.16,"volume":1018608,"rsi_14":68.97,"sma_20":4.84,"sma_60":5.1,"sma_120":4.78},{"date":"2025-12-09","open":5.14,"high":5.38,"low":5.08,"close":5.24,"volume":1333460,"rsi_14":70.33,"sma_20":4.84,"sma_60":5.1,"sma_120":4.78},{"date":"2025-12-10","open":5.21,"high":5.39,"low":5.16,"close":5.34,"volume":1868108,"rsi_14":74.19,"sma_20":4.86,"sma_60":5.1,"sma_120":4.79},{"date":"2025-12-11","open":5.35,"high":5.44,"low":5.29,"close":5.36,"volume":1043604,"rsi_14":80.92,"sma_20":4.87,"sma_60":5.1,"sma_120":4.8},{"date":"2025-12-12","open":5.36,"high":5.41,"low":5.26,"close":5.28,"volume":1025270,"rsi_14":75.15,"sma_20":4.89,"sma_60":5.1,"sma_120":4.8},{"date":"2025-12-15","open":5.3,"high":5.37,"low":5.11,"close":5.18,"volume":929730,"rsi_14":70.0,"sma_20":4.9,"sma_60":5.09,"sma_120":4.81},{"date":"2025-12-16","open":5.12,"high":5.3,"low":5.12,"close":5.28,"volume":1391043,"rsi_14":68.12,"sma_20":4.94,"sma_60":5.09,"sma_120":4.82},{"date":"2025-12-17","open":5.27,"high":5.44,"low":5.16,"close":5.18,"volume":1570283,"rsi_14":56.43,"sma_20":4.97,"sma_60":5.09,"sma_120":4.82},{"date":"2025-12-18","open":5.27,"high":5.3,"low":5.12,"close":5.17,"volume":1171525,"rsi_14":57.25,"sma_20":5.01,"sma_60":5.08,"sma_120":4.83},{"date":"2025-12-19","open":5.17,"high":5.38,"low":5.12,"close":5.36,"volume":2336198,"rsi_14":70.0,"sma_20":5.06,"sma_60":5.09,"sma_120":4.84},{"date":"2025-12-22","open":5.42,"high":5.54,"low":5.38,"close":5.44,"volume":1371461,"rsi_14":70.63,"sma_20":5.11,"sma_60":5.09,"sma_120":4.85},{"date":"2025-12-23","open":5.45,"high":5.55,"low":5.33,"close":5.53,"volume":1601371,"rsi_14":66.67,"sma_20":5.16,"sma_60":5.1,"sma_120":4.86},{"date":"2025-12-24","open":5.52,"high":5.57,"low":5.47,"close":5.47,"volume":431574,"rsi_14":65.12,"sma_20":5.2,"sma_60":5.1,"sma_120":4.87},{"date":"2025-12-26","open":5.48,"high":5.52,"low":5.37,"close":5.43,"volume":490451,"rsi_14":57.39,"sma_20":5.22,"sma_60":5.1,"sma_120":4.88},{"date":"2025-12-29","open":5.36,"high":5.49,"low":5.35,"close":5.47,"volume":613549,"rsi_14":64.22,"sma_20":5.25,"sma_60":5.1,"sma_120":4.89},{"date":"2025-12-30","open":5.46,"high":5.5,"low":5.34,"close":5.35,"volume":627894,"rsi_14":54.87,"sma_20":5.28,"sma_60":5.11,"sma_120":4.9},{"date":"2025-12-31","open":5.37,"high":5.37,"low":5.27,"close":5.32,"volume":910213,"rsi_14":49.06,"sma_20":5.3,"sma_60":5.11,"sma_120":4.91},{"date":"2026-01-02","open":5.41,"high":5.43,"low":5.12,"close":5.25,"volume":1015783,"rsi_14":45.05,"sma_20":5.31,"sma_60":5.11,"sma_120":4.91},{"date":"2026-01-05","open":5.25,"high":5.46,"low":5.24,"close":5.41,"volume":1254733,"rsi_14":55.46,"sma_20":5.32,"sma_60":5.11,"sma_120":4.92},{"date":"2026-01-06","open":5.37,"high":5.62,"low":5.36,"close":5.59,"volume":1199848,"rsi_14":66.14,"sma_20":5.34,"sma_60":5.12,"sma_120":4.93},{"date":"2026-01-07","open":5.6,"high":5.61,"low":5.47,"close":5.49,"volume":1016017,"rsi_14":58.27,"sma_20":5.36,"sma_60":5.13,"sma_120":4.94},{"date":"2026-01-08","open":5.44,"high":5.61,"low":5.38,"close":5.5,"volume":1345826,"rsi_14":63.56,"sma_20":5.37,"sma_60":5.14,"sma_120":4.95},{"date":"2026-01-09","open":5.63,"high":5.66,"low":5.47,"close":5.51,"volume":714931,"rsi_14":64.41,"sma_20":5.38,"sma_60":5.14,"sma_120":4.96},{"date":"2026-01-12","open":5.49,"high":5.62,"low":5.44,"close":5.6,"volume":837438,"rsi_14":61.11,"sma_20":5.39,"sma_60":5.14,"sma_120":4.97},{"date":"2026-01-13","open":5.62,"high":5.63,"low":5.49,"close":5.53,"volume":709236,"rsi_14":54.21,"sma_20":5.4,"sma_60":5.14,"sma_120":4.98},{"date":"2026-01-14","open":5.53,"high":5.65,"low":5.46,"close":5.6,"volume":741378,"rsi_14":53.33,"sma_20":5.42,"sma_60":5.14,"sma_120":4.98},{"date":"2026-01-15","open":5.65,"high":5.81,"low":5.57,"close":5.65,"volume":1399767,"rsi_14":58.65,"sma_20":5.44,"sma_60":5.15,"sma_120":4.99},{"date":"2026-01-16","open":5.64,"high":5.67,"low":5.52,"close":5.55,"volume":937216,"rsi_14":55.45,"sma_20":5.46,"sma_60":5.15,"sma_120":5.0},{"date":"2026-01-20","open":5.36,"high":5.46,"low":5.17,"close":5.21,"volume":1454076,"rsi_14":40.71,"sma_20":5.46,"sma_60":5.15,"sma_120":5.01},{"date":"2026-01-21","open":5.29,"high":5.49,"low":5.23,"close":5.48,"volume":925785,"rsi_14":54.19,"sma_20":5.47,"sma_60":5.15,"sma_120":5.02},{"date":"2026-01-22","open":5.55,"high":5.67,"low":5.51,"close":5.52,"volume":631676,"rsi_14":56.41,"sma_20":5.47,"sma_60":5.16,"sma_120":5.03},{"date":"2026-01-23","open":5.51,"high":5.51,"low":5.36,"close":5.39,"volume":483400,"rsi_14":54.32,"sma_20":5.47,"sma_60":5.16,"sma_120":5.04},{"date":"2026-01-26","open":5.39,"high":5.43,"low":5.3,"close":5.37,"volume":592800,"rsi_14":48.65,"sma_20":5.46,"sma_60":5.16,"sma_120":5.06},{"date":"2026-01-27","open":5.37,"high":5.38,"low":5.26,"close":5.27,"volume":601500,"rsi_14":38.57,"sma_20":5.45,"sma_60":5.16,"sma_120":5.07},{"date":"2026-01-28","open":5.33,"high":5.38,"low":5.18,"close":5.26,"volume":830900,"rsi_14":41.22,"sma_20":5.44,"sma_60":5.17,"sma_120":5.08},{"date":"2026-01-29","open":5.28,"high":5.38,"low":5.06,"close":5.2,"volume":1008300,"rsi_14":38.97,"sma_20":5.44,"sma_60":5.17,"sma_120":5.09},{"date":"2026-01-30","open":5.11,"high":5.26,"low":5.02,"close":5.11,"volume":1313400,"rsi_14":36.11,"sma_20":5.42,"sma_60":5.17,"sma_120":5.1},{"date":"2026-02-02","open":5.08,"high":5.3,"low":5.03,"close":5.12,"volume":944900,"rsi_14":32.35,"sma_20":5.42,"sma_60":5.17,"sma_120":5.11},{"date":"2026-02-03","open":5.1,"high":5.17,"low":4.84,"close":4.94,"volume":2656400,"rsi_14":29.93,"sma_20":5.39,"sma_60":5.17,"sma_120":5.11},{"date":"2026-02-04","open":5.0,"high":5.0,"low":4.69,"close":4.83,"volume":1485600,"rsi_14":24.5,"sma_20":5.36,"sma_60":5.17,"sma_120":5.11},{"date":"2026-02-05","open":4.72,"high":4.84,"low":4.54,"close":4.57,"volume":1570600,"rsi_14":18.6,"sma_20":5.31,"sma_60":5.17,"sma_120":5.11},{"date":"2026-02-06","open":4.73,"high":4.9,"low":4.62,"close":4.84,"volume":1912000,"rsi_14":31.22,"sma_20":5.28,"sma_60":5.16,"sma_120":5.11},{"date":"2026-02-09","open":4.95,"high":5.17,"low":4.78,"close":4.78,"volume":3062400,"rsi_14":36.65,"sma_20":5.24,"sma_60":5.16,"sma_120":5.12},{"date":"2026-02-10","open":4.76,"high":4.85,"low":4.13,"close":4.17,"volume":4706964,"rsi_14":30.99,"sma_20":5.4,"sma_60":5.14,"sma_120":5.03},{"date":"2026-02-11","open":4.18,"high":4.24,"low":3.91,"close":4.03,"volume":3322877,"rsi_14":25.53,"sma_20":5.33,"sma_60":5.12,"sma_120":5.04},{"date":"2026-02-12","open":4.06,"high":4.09,"low":3.59,"close":3.6,"volume":2699616,"rsi_14":17.59,"sma_20":5.24,"sma_60":5.09,"sma_120":5.03},{"date":"2026-02-13","open":3.61,"high":4.0,"low":3.61,"close":3.89,"volume":1955013,"rsi_14":25.46,"sma_20":5.16,"sma_60":5.07,"sma_120":5.03},{"date":"2026-02-17","open":3.84,"high":3.91,"low":3.77,"close":3.79,"volume":2111750,"rsi_14":24.48,"sma_20":5.08,"sma_60":5.05,"sma_120":5.03},{"date":"2026-02-18","open":3.79,"high":3.93,"low":3.63,"close":3.72,"volume":1399800,"rsi_14":21.27,"sma_20":4.74,"sma_60":5.07,"sma_120":5.08},{"date":"2026-02-19","open":3.67,"high":3.8,"low":3.65,"close":3.76,"volume":1091800,"rsi_14":22.93,"sma_20":4.66,"sma_60":5.06,"sma_120":5.08},{"date":"2026-02-20","open":3.74,"high":3.87,"low":3.7,"close":3.79,"volume":1402174,"rsi_14":24.25,"sma_20":5.01,"sma_60":5.03,"sma_120":5.03},{"date":"2026-02-23","open":3.76,"high":3.76,"low":3.44,"close":3.46,"volume":1895400,"rsi_14":21.58,"sma_20":4.48,"sma_60":5.04,"sma_120":5.06},{"date":"2026-02-24","open":3.48,"high":3.71,"low":3.48,"close":3.62,"volume":1478461,"rsi_14":21.05,"sma_20":4.93,"sma_60":5.01,"sma_120":5.02},{"date":"2026-02-25","open":3.68,"high":3.78,"low":3.65,"close":3.7,"volume":1723305,"rsi_14":23.32,"sma_20":4.84,"sma_60":4.99,"sma_120":5.02},{"date":"2026-02-26","open":3.72,"high":3.79,"low":3.67,"close":3.75,"volume":1578544,"rsi_14":22.87,"sma_20":4.75,"sma_60":4.97,"sma_120":5.01},{"date":"2026-02-27","open":3.66,"high":3.7,"low":3.52,"close":3.57,"volume":2002045,"rsi_14":20.62,"sma_20":4.65,"sma_60":4.95,"sma_120":5.0},{"date":"2026-03-02","open":3.5,"high":3.59,"low":3.4,"close":3.49,"volume":2059190,"rsi_14":20.74,"sma_20":4.55,"sma_60":4.92,"sma_120":4.99},{"date":"2026-03-03","open":3.4,"high":3.54,"low":3.3,"close":3.47,"volume":1355245,"rsi_14":22.81,"sma_20":4.45,"sma_60":4.9,"sma_120":4.98},{"date":"2026-03-04","open":3.51,"high":3.63,"low":3.51,"close":3.59,"volume":1096420,"rsi_14":19.02,"sma_20":4.35,"sma_60":4.87,"sma_120":4.98},{"date":"2026-03-05","open":3.54,"high":3.67,"low":3.42,"close":3.49,"volume":1756301,"rsi_14":17.36,"sma_20":4.25,"sma_60":4.85,"sma_120":4.97},{"date":"2026-03-06","open":3.42,"high":3.54,"low":3.35,"close":3.39,"volume":2108505,"rsi_14":29.03,"sma_20":4.14,"sma_60":4.82,"sma_120":4.96},{"date":"2026-03-09","open":3.31,"high":3.42,"low":3.27,"close":3.38,"volume":1179618,"rsi_14":31.21,"sma_20":4.02,"sma_60":4.8,"sma_120":4.95},{"date":"2026-03-10","open":3.37,"high":3.44,"low":3.3,"close":3.32,"volume":996597,"rsi_14":39.71,"sma_20":3.91,"sma_60":4.78,"sma_120":4.94},{"date":"2026-03-11","open":3.31,"high":3.36,"low":3.21,"close":3.26,"volume":825932,"rsi_14":22.12,"sma_20":3.81,"sma_60":4.76,"sma_120":4.93},{"date":"2026-03-12","open":3.18,"high":3.26,"low":3.06,"close":3.08,"volume":1706031,"rsi_14":20.66,"sma_20":3.69,"sma_60":4.74,"sma_120":4.92},{"date":"2026-03-13","open":3.2,"high":3.21,"low":3.1,"close":3.13,"volume":1142748,"rsi_14":23.81,"sma_20":3.58,"sma_60":4.72,"sma_120":4.9},{"date":"2026-03-16","open":3.21,"high":3.24,"low":3.09,"close":3.1,"volume":1483373,"rsi_14":26.79,"sma_20":3.52,"sma_60":4.7,"sma_120":4.89},{"date":"2026-03-17","open":3.13,"high":3.21,"low":3.05,"close":3.06,"volume":1608242,"rsi_14":20.37,"sma_20":3.47,"sma_60":4.67,"sma_120":4.88},{"date":"2026-03-18","open":3.02,"high":3.05,"low":2.9,"close":2.91,"volume":1822167,"rsi_14":14.41,"sma_20":3.44,"sma_60":4.64,"sma_120":4.86},{"date":"2026-03-19","open":2.9,"high":3.0,"low":2.85,"close":2.93,"volume":1866013,"rsi_14":18.63,"sma_20":3.39,"sma_60":4.6,"sma_120":4.85},{"date":"2026-03-20","open":2.92,"high":2.96,"low":2.77,"close":2.79,"volume":4895344,"rsi_14":17.59,"sma_20":3.34,"sma_60":4.57,"sma_120":4.83},{"date":"2026-03-23","open":2.91,"high":2.94,"low":2.79,"close":2.87,"volume":2913821,"rsi_14":23.68,"sma_20":3.3,"sma_60":4.53,"sma_120":4.81},{"date":"2026-03-24","open":2.9,"high":2.96,"low":2.79,"close":2.93,"volume":2245164,"rsi_14":19.44,"sma_20":3.26,"sma_60":4.5,"sma_120":4.8},{"date":"2026-03-25","open":2.96,"high":3.07,"low":2.95,"close":3.05,"volume":1649125,"rsi_14":30.0,"sma_20":3.23,"sma_60":4.46,"sma_120":4.78},{"date":"2026-03-26","open":3.0,"high":3.1,"low":2.96,"close":2.98,"volume":1366941,"rsi_14":30.84,"sma_20":3.19,"sma_60":4.43,"sma_120":4.76},{"date":"2026-03-27","open":2.93,"high":2.96,"low":2.85,"close":2.91,"volume":1437215,"rsi_14":29.2,"sma_20":3.16,"sma_60":4.39,"sma_120":4.74},{"date":"2026-03-30","open":2.95,"high":2.96,"low":2.83,"close":2.9,"volume":1927474,"rsi_14":30.56,"sma_20":3.13,"sma_60":4.35,"sma_120":4.72},{"date":"2026-03-31","open":2.96,"high":3.09,"low":2.88,"close":3.08,"volume":1732173,"rsi_14":42.5,"sma_20":3.11,"sma_60":4.31,"sma_120":4.71},{"date":"2026-04-01","open":3.1,"high":3.11,"low":3.04,"close":3.04,"volume":1047852,"rsi_14":48.11,"sma_20":3.08,"sma_60":4.27,"sma_120":4.69},{"date":"2026-04-02","open":2.94,"high":3.18,"low":2.91,"close":3.08,"volume":1773575,"rsi_14":47.62,"sma_20":3.06,"sma_60":4.24,"sma_120":4.67},{"date":"2026-04-06","open":3.1,"high":3.26,"low":3.1,"close":3.22,"volume":1101292,"rsi_14":55.17,"sma_20":3.05,"sma_60":4.2,"sma_120":4.65},{"date":"2026-04-07","open":3.18,"high":3.19,"low":3.08,"close":3.1,"volume":987145,"rsi_14":51.61,"sma_20":3.04,"sma_60":4.17,"sma_120":4.63},{"date":"2026-04-08","open":3.3,"high":3.33,"low":3.2,"close":3.23,"volume":1170620,"rsi_14":63.11,"sma_20":3.03,"sma_60":4.14,"sma_120":4.61},{"date":"2026-04-09","open":3.22,"high":3.25,"low":2.88,"close":2.96,"volume":2382584,"rsi_14":51.02,"sma_20":3.02,"sma_60":4.1,"sma_120":4.59},{"date":"2026-04-10","open":3.02,"high":3.07,"low":2.87,"close":2.95,"volume":1532119,"rsi_14":55.97,"sma_20":3.01,"sma_60":4.06,"sma_120":4.57},{"date":"2026-04-13","open":2.93,"high":3.06,"low":2.91,"close":3.03,"volume":1354772,"rsi_14":55.97,"sma_20":3.01,"sma_60":4.02,"sma_120":4.55},{"date":"2026-04-14","open":3.07,"high":3.15,"low":3.05,"close":3.14,"volume":1113845,"rsi_14":57.55,"sma_20":3.01,"sma_60":3.98,"sma_120":4.54},{"date":"2026-04-15","open":3.21,"high":3.26,"low":3.14,"close":3.25,"volume":991299,"rsi_14":57.25,"sma_20":3.02,"sma_60":3.94,"sma_120":4.52},{"date":"2026-04-16","open":3.23,"high":3.34,"low":3.21,"close":3.32,"volume":1005980,"rsi_14":62.32,"sma_20":3.04,"sma_60":3.91,"sma_120":4.5},{"date":"2026-04-17","open":3.4,"high":3.58,"low":3.37,"close":3.43,"volume":1145087,"rsi_14":68.31,"sma_20":3.06,"sma_60":3.87,"sma_120":4.49},{"date":"2026-04-20","open":3.41,"high":3.54,"low":3.4,"close":3.43,"volume":1816460,"rsi_14":68.79,"sma_20":3.09,"sma_60":3.84,"sma_120":4.47},{"date":"2026-04-21","open":3.49,"high":3.69,"low":3.44,"close":3.58,"volume":1878647,"rsi_14":68.12,"sma_20":3.13,"sma_60":3.81,"sma_120":4.46},{"date":"2026-04-22","open":3.62,"high":3.65,"low":3.46,"close":3.47,"volume":1336393,"rsi_14":64.83,"sma_20":3.16,"sma_60":3.78,"sma_120":4.44},{"date":"2026-04-23","open":3.47,"high":3.5,"low":3.34,"close":3.43,"volume":1860031,"rsi_14":62.07,"sma_20":3.18,"sma_60":3.75,"sma_120":4.43},{"date":"2026-04-24","open":3.43,"high":3.47,"low":3.29,"close":3.34,"volume":2939582,"rsi_14":54.29,"sma_20":3.19,"sma_60":3.71,"sma_120":4.41},{"date":"2026-04-27","open":3.36,"high":3.39,"low":3.18,"close":3.18,"volume":1354413,"rsi_14":52.78,"sma_20":3.21,"sma_60":3.67,"sma_120":4.4},{"date":"2026-04-28","open":3.17,"high":3.2,"low":3.04,"close":3.09,"volume":1753481,"rsi_14":45.0,"sma_20":3.22,"sma_60":3.63,"sma_120":4.38},{"date":"2026-04-29","open":3.09,"high":3.1,"low":3.01,"close":3.05,"volume":2147510,"rsi_14":53.85,"sma_20":3.22,"sma_60":3.59,"sma_120":4.36},{"date":"2026-04-30","open":3.05,"high":3.29,"low":3.05,"close":3.22,"volume":1636330,"rsi_14":60.15,"sma_20":3.23,"sma_60":3.55,"sma_120":4.35},{"date":"2026-05-01","open":3.22,"high":3.31,"low":3.21,"close":3.26,"volume":946705,"rsi_14":58.91,"sma_20":3.23,"sma_60":3.51,"sma_120":4.33},{"date":"2026-05-04","open":3.26,"high":3.37,"low":3.25,"close":3.28,"volume":854952,"rsi_14":55.83,"sma_20":3.24,"sma_60":3.48,"sma_120":4.31},{"date":"2026-05-05","open":3.27,"high":3.35,"low":3.24,"close":3.33,"volume":1424212,"rsi_14":53.51,"sma_20":3.25,"sma_60":3.44,"sma_120":4.29},{"date":"2026-05-06","open":3.39,"high":3.39,"low":3.25,"close":3.31,"volume":923429,"rsi_14":49.54,"sma_20":3.25,"sma_60":3.4,"sma_120":4.27},{"date":"2026-05-07","open":3.33,"high":3.43,"low":3.29,"close":3.4,"volume":953913,"rsi_14":48.6,"sma_20":3.27,"sma_60":3.37,"sma_120":4.26},{"date":"2026-05-08","open":3.36,"high":3.44,"low":3.31,"close":3.41,"volume":1096205,"rsi_14":49.07,"sma_20":3.3,"sma_60":3.33,"sma_120":4.24},{"date":"2026-05-11","open":3.44,"high":3.44,"low":3.25,"close":3.29,"volume":1300845,"rsi_14":36.19,"sma_20":3.31,"sma_60":3.3,"sma_120":4.23},{"date":"2026-05-12","open":3.27,"high":3.29,"low":3.19,"close":3.24,"volume":876063,"rsi_14":38.38,"sma_20":3.32,"sma_60":3.28,"sma_120":4.21},{"date":"2026-05-13","open":3.2,"high":3.31,"low":3.17,"close":3.29,"volume":1206994,"rsi_14":43.0,"sma_20":3.32,"sma_60":3.27,"sma_120":4.19},{"date":"2026-05-14","open":3.31,"high":3.33,"low":3.23,"close":3.26,"volume":960682,"rsi_14":45.74,"sma_20":3.31,"sma_60":3.26,"sma_120":4.18},{"date":"2026-05-15","open":3.18,"high":3.27,"low":3.12,"close":3.23,"volume":1594974,"rsi_14":53.09,"sma_20":3.3,"sma_60":3.25,"sma_120":4.16},{"date":"2026-05-18","open":3.22,"high":3.25,"low":3.16,"close":3.24,"volume":981351,"rsi_14":60.27,"sma_20":3.29,"sma_60":3.24,"sma_120":4.15},{"date":"2026-05-19","open":3.2,"high":3.23,"low":3.12,"close":3.14,"volume":1419523,"rsi_14":55.7,"sma_20":3.27,"sma_60":3.23,"sma_120":4.13},{"date":"2026-05-20","open":3.16,"high":3.26,"low":3.15,"close":3.22,"volume":2317310,"rsi_14":50.0,"sma_20":3.26,"sma_60":3.23,"sma_120":4.12},{"date":"2026-05-21","open":3.19,"high":3.29,"low":3.15,"close":3.28,"volume":1242686,"rsi_14":51.39,"sma_20":3.25,"sma_60":3.22,"sma_120":4.1},{"date":"2026-05-22","open":3.3,"high":3.47,"low":3.3,"close":3.41,"volume":1437260,"rsi_14":57.83,"sma_20":3.26,"sma_60":3.21,"sma_120":4.09},{"date":"2026-05-26","open":3.45,"high":3.65,"low":3.44,"close":3.56,"volume":1446215,"rsi_14":62.37,"sma_20":3.28,"sma_60":3.21,"sma_120":4.08},{"date":"2026-05-27","open":3.56,"high":3.63,"low":3.41,"close":3.46,"volume":1610640,"rsi_14":57.43,"sma_20":3.29,"sma_60":3.21,"sma_120":4.07},{"date":"2026-05-28","open":3.46,"high":3.63,"low":3.44,"close":3.61,"volume":1319145,"rsi_14":59.81,"sma_20":3.32,"sma_60":3.22,"sma_120":4.06},{"date":"2026-05-29","open":3.6,"high":3.97,"low":3.57,"close":3.91,"volume":4633754,"rsi_14":68.38,"sma_20":3.36,"sma_60":3.22,"sma_120":4.05},{"date":"2026-06-01","open":3.94,"high":4.12,"low":3.88,"close":3.93,"volume":1947330,"rsi_14":75.4,"sma_20":3.39,"sma_60":3.23,"sma_120":4.04},{"date":"2026-06-02","open":3.91,"high":3.94,"low":3.83,"close":3.91,"volume":1487836,"rsi_14":77.24,"sma_20":3.42,"sma_60":3.24,"sma_120":4.03},{"date":"2026-06-03","open":3.9,"high":3.92,"low":3.74,"close":3.81,"volume":1612404,"rsi_14":70.31,"sma_20":3.45,"sma_60":3.24,"sma_120":4.02},{"date":"2026-06-04","open":3.83,"high":4.28,"low":3.79,"close":4.23,"volume":2415244,"rsi_14":79.04,"sma_20":3.49,"sma_60":3.26,"sma_120":4.02},{"date":"2026-06-05","open":4.17,"high":4.27,"low":3.84,"close":3.84,"volume":2261294,"rsi_14":65.02,"sma_20":3.51,"sma_60":3.27,"sma_120":4.02},{"date":"2026-06-08","open":3.88,"high":4.01,"low":3.86,"close":3.86,"volume":1087554,"rsi_14":65.2,"sma_20":3.54,"sma_60":3.28,"sma_120":4.01},{"date":"2026-06-09","open":3.88,"high":4.07,"low":3.77,"close":3.91,"volume":1493738,"rsi_14":69.35,"sma_20":3.57,"sma_60":3.29,"sma_120":4.01},{"date":"2026-06-10","open":3.87,"high":4.01,"low":3.83,"close":3.84,"volume":1275189,"rsi_14":65.66,"sma_20":3.6,"sma_60":3.31,"sma_120":4.0},{"date":"2026-06-11","open":3.85,"high":4.22,"low":3.83,"close":4.21,"volume":2381070,"rsi_14":70.31,"sma_20":3.64,"sma_60":3.33,"sma_120":4.0},{"date":"2026-06-12","open":4.19,"high":4.26,"low":4.0,"close":4.22,"volume":2375109,"rsi_14":68.66,"sma_20":3.69,"sma_60":3.35,"sma_120":3.99},{"date":"2026-06-15","open":4.47,"high":4.5,"low":3.72,"close":4.14,"volume":4539537,"rsi_14":63.81,"sma_20":3.74,"sma_60":3.37,"sma_120":3.98},{"date":"2026-06-16","open":4.09,"high":4.2,"low":4.01,"close":4.14,"volume":2472015,"rsi_14":67.0,"sma_20":3.78,"sma_60":3.39,"sma_120":3.98},{"date":"2026-06-17","open":4.13,"high":4.31,"low":4.05,"close":4.09,"volume":2018391,"rsi_14":62.63,"sma_20":3.83,"sma_60":3.41,"sma_120":3.97},{"date":"2026-06-18","open":4.17,"high":4.2,"low":3.95,"close":3.98,"volume":2877258,"rsi_14":52.05,"sma_20":3.87,"sma_60":3.43,"sma_120":3.96},{"date":"2026-06-22","open":3.9,"high":4.14,"low":3.86,"close":3.91,"volume":1400112,"rsi_14":49.43,"sma_20":3.9,"sma_60":3.44,"sma_120":3.95},{"date":"2026-06-23","open":3.87,"high":4.0,"low":3.8,"close":3.85,"volume":1192477,"rsi_14":48.33,"sma_20":3.92,"sma_60":3.46,"sma_120":3.94},{"date":"2026-06-24","open":3.84,"high":3.92,"low":3.77,"close":3.79,"volume":1078498,"rsi_14":49.43,"sma_20":3.93,"sma_60":3.47,"sma_120":3.93},{"date":"2026-06-25","open":3.82,"high":3.82,"low":3.63,"close":3.71,"volume":999526,"rsi_14":31.69,"sma_20":3.94,"sma_60":3.49,"sma_120":3.92},{"date":"2026-06-26","open":3.69,"high":3.78,"low":3.67,"close":3.74,"volume":3695727,"rsi_14":45.28,"sma_20":3.95,"sma_60":3.5,"sma_120":3.9},{"date":"2026-06-29","open":3.79,"high":3.85,"low":3.6,"close":3.76,"volume":1890454,"rsi_14":45.28,"sma_20":3.94,"sma_60":3.51,"sma_120":3.89},{"date":"2026-06-30","open":3.76,"high":3.9,"low":3.73,"close":3.83,"volume":1259916,"rsi_14":46.3,"sma_20":3.94,"sma_60":3.52,"sma_120":3.88},{"date":"2026-07-01","open":4.06,"high":4.49,"low":4.06,"close":4.38,"volume":2585398,"rsi_14":67.31,"sma_20":3.96,"sma_60":3.54,"sma_120":3.87},{"date":"2026-07-02","open":4.39,"high":4.46,"low":4.25,"close":4.37,"volume":1298773,"rsi_14":56.67,"sma_20":3.99,"sma_60":3.56,"sma_120":3.86},{"date":"2026-07-06","open":4.37,"high":4.51,"low":4.36,"close":4.38,"volume":1145183,"rsi_14":56.67,"sma_20":4.0,"sma_60":3.58,"sma_120":3.86},{"date":"2026-07-07","open":4.45,"high":4.47,"low":4.23,"close":4.31,"volume":1156540,"rsi_14":57.14,"sma_20":4.02,"sma_60":3.6,"sma_120":3.85},{"date":"2026-07-08","open":4.22,"high":4.28,"low":4.11,"close":4.2,"volume":1507923,"rsi_14":52.31,"sma_20":4.04,"sma_60":3.62,"sma_120":3.84},{"date":"2026-07-09","open":4.21,"high":4.33,"low":4.11,"close":4.28,"volume":1173898,"rsi_14":57.14,"sma_20":4.06,"sma_60":3.64,"sma_120":3.83},{"date":"2026-07-10","open":4.33,"high":4.33,"low":4.16,"close":4.24,"volume":702586,"rsi_14":60.32,"sma_20":4.08,"sma_60":3.66,"sma_120":3.82},{"date":"2026-07-13","open":4.25,"high":4.35,"low":4.19,"close":4.32,"volume":730779,"rsi_14":66.14,"sma_20":4.08,"sma_60":3.68,"sma_120":3.81},{"date":"2026-07-14","open":4.33,"high":4.44,"low":4.29,"close":4.3,"volume":1216711,"rsi_14":68.29,"sma_20":4.09,"sma_60":3.7,"sma_120":3.8},{"date":"2026-07-15","open":4.36,"high":4.48,"low":4.21,"close":4.29,"volume":952829,"rsi_14":71.19,"sma_20":4.09,"sma_60":3.71,"sma_120":3.79},{"date":"2026-07-16","open":4.29,"high":4.29,"low":4.17,"close":4.22,"volume":1047434,"rsi_14":71.79,"sma_20":4.1,"sma_60":3.72,"sma_120":3.78},{"date":"2026-07-17","open":4.11,"high":4.26,"low":4.07,"close":4.23,"volume":928719,"rsi_14":71.3,"sma_20":4.1,"sma_60":3.74,"sma_120":3.77},{"date":"2026-07-20","open":4.22,"high":4.36,"low":4.17,"close":4.32,"volume":1103669,"rsi_14":72.95,"sma_20":4.12,"sma_60":3.75,"sma_120":3.77},{"date":"2026-07-21","open":4.29,"high":4.39,"low":4.16,"close":4.17,"volume":1046562,"rsi_14":63.08,"sma_20":4.13,"sma_60":3.76,"sma_120":3.76},{"date":"2026-07-22","open":4.15,"high":4.15,"low":3.96,"close":4.08,"volume":1549786,"rsi_14":32.14,"sma_20":4.15,"sma_60":3.77,"sma_120":3.74},{"date":"2026-07-23","open":4.04,"high":4.07,"low":3.77,"close":3.79,"volume":1252924,"rsi_14":24.11,"sma_20":4.15,"sma_60":3.78,"sma_120":3.73},{"date":"2026-07-24","open":3.82,"high":3.87,"low":3.72,"close":3.73,"volume":814960,"rsi_14":22.22,"sma_20":4.15,"sma_60":3.8,"sma_120":3.71},{"date":"2026-07-27","open":3.76,"high":3.85,"low":3.73,"close":3.84,"volume":666225,"rsi_14":30.58,"sma_20":4.15,"sma_60":3.81,"sma_120":3.7},{"date":"2026-07-28","open":3.87,"high":3.94,"low":3.83,"close":3.91,"volume":848379,"rsi_14":37.61,"sma_20":4.16,"sma_60":3.82,"sma_120":3.69},{"date":"2026-07-29","open":3.9,"high":4.12,"low":3.83,"close":4.0,"volume":805373,"rsi_14":38.14,"sma_20":4.17,"sma_60":3.83,"sma_120":3.67},{"date":"2026-07-30","open":4.02,"high":4.03,"low":3.83,"close":3.91,"volume":594833,"rsi_14":36.59,"sma_20":4.14,"sma_60":3.84,"sma_120":3.66},{"date":"2026-07-31","open":3.91,"high":3.95,"low":3.83,"close":3.92,"volume":792451,"rsi_14":32.76,"sma_20":4.12,"sma_60":3.85,"sma_120":3.64},{"date":"2026-08-03","open":3.98,"high":4.09,"low":3.92,"close":4.08,"volume":1064900,"rsi_14":41.54,"sma_20":4.11,"sma_60":3.87,"sma_120":3.59},{"date":"2026-08-04","open":4.08,"high":4.31,"low":4.08,"close":4.29,"volume":1049928,"rsi_14":50.0,"sma_20":4.11,"sma_60":3.88,"sma_120":3.59},{"date":"2026-08-05","open":4.28,"high":4.31,"low":4.2,"close":4.22,"volume":1227310,"rsi_14":50.0,"sma_20":4.11,"sma_60":3.89,"sma_120":3.59},{"date":"2026-08-06","open":4.25,"high":4.25,"low":4.09,"close":4.13,"volume":899156,"rsi_14":46.84,"sma_20":4.1,"sma_60":3.91,"sma_120":3.6},{"date":"2026-08-07","open":4.2,"high":4.43,"low":4.12,"close":4.41,"volume":1482701,"rsi_14":52.54,"sma_20":4.11,"sma_60":3.93,"sma_120":3.6},{"date":"2026-08-10","open":3.05,"high":3.35,"low":2.84,"close":3.06,"volume":15079147,"rsi_14":31.31,"sma_20":4.04,"sma_60":3.92,"sma_120":3.59},{"date":"2026-08-11","open":3.01,"high":3.08,"low":2.8,"close":2.84,"volume":6900509},{"date":"2026-08-12","open":2.91,"high":3.21,"low":2.91,"close":3.14,"volume":4867839,"rsi_14":39.55,"sma_20":3.91,"sma_60":3.91,"sma_120":3.58},{"date":"2026-08-13","open":3.14,"high":3.23,"low":3.09,"close":3.14,"volume":2388361,"rsi_14":40.33,"sma_20":3.86,"sma_60":3.91,"sma_120":3.58},{"date":"2026-08-14","open":3.14,"high":3.15,"low":3.06,"close":3.11,"volume":1546228,"rsi_14":37.71,"sma_20":3.8,"sma_60":3.91,"sma_120":3.57},{"date":"2026-08-17","open":3.1,"high":3.1,"low":2.87,"close":2.88,"volume":1939429,"rsi_14":33.55,"sma_20":3.73,"sma_60":3.91,"sma_120":3.57},{"date":"2026-08-18","open":2.86,"high":3.05,"low":2.85,"close":2.99,"volume":1933691,"rsi_14":33.97,"sma_20":3.67,"sma_60":3.9,"sma_120":3.56},{"date":"2026-08-19","open":3.02,"high":3.16,"low":2.99,"close":3.05,"volume":2481735,"rsi_14":36.22,"sma_20":3.62,"sma_60":3.9,"sma_120":3.55},{"date":"2026-08-20","open":3.05,"high":3.05,"low":2.9,"close":3.02,"volume":1648384,"rsi_14":35.67,"sma_20":3.58,"sma_60":3.89,"sma_120":3.55},{"date":"2026-08-21","open":3.06,"high":3.08,"low":2.94,"close":3.04,"volume":1562112,"rsi_14":32.67,"sma_20":3.55,"sma_60":3.88,"sma_120":3.55},{"date":"2026-08-24","open":3.05,"high":3.11,"low":2.98,"close":3.01,"volume":1317249,"rsi_14":27.3,"sma_20":3.51,"sma_60":3.87,"sma_120":3.54},{"date":"2026-08-25","open":3.02,"high":3.02,"low":2.93,"close":2.94,"volume":1446661,"rsi_14":27.3,"sma_20":3.46,"sma_60":3.85,"sma_120":3.54},{"date":"2026-08-26","open":2.94,"high":3.04,"low":2.92,"close":3.01,"volume":2116157,"rsi_14":30.0,"sma_20":3.41,"sma_60":3.84,"sma_120":3.53},{"date":"2026-08-27","open":3.04,"high":3.14,"low":2.99,"close":3.0,"volume":919869,"rsi_14":22.13,"sma_20":3.36,"sma_60":3.82,"sma_120":3.53},{"date":"2026-08-28","open":3.0,"high":3.08,"low":2.99,"close":3.05,"volume":1632263,"rsi_14":49.59,"sma_20":3.32,"sma_60":3.81,"sma_120":3.53},{"date":"2026-08-31","open":3.02,"high":3.06,"low":2.96,"close":3.0,"volume":1435667},{"date":"2026-09-01","open":2.99,"high":3.0,"low":2.91,"close":2.93,"volume":2007539,"rsi_14":37.35,"sma_20":3.2,"sma_60":3.78,"sma_120":3.52},{"date":"2026-09-02","open":2.97,"high":3.04,"low":2.95,"close":3.0,"volume":897071},{"date":"2026-09-03","open":3.03,"high":3.05,"low":2.98,"close":3.04,"volume":1066581,"rsi_14":46.15,"sma_20":3.08,"sma_60":3.75,"sma_120":3.52},{"date":"2026-09-04","open":2.99,"high":3.06,"low":2.99,"close":3.02,"volume":604538,"rsi_14":60.0,"sma_20":3.01,"sma_60":3.73,"sma_120":3.52},{"date":"2026-09-08","open":2.99,"high":3.02,"low":2.92,"close":2.96,"volume":1293557,"rsi_14":47.69,"sma_20":3.01,"sma_60":3.71,"sma_120":3.52},{"date":"2026-09-09","open":2.96,"high":3.01,"low":2.95,"close":2.97,"volume":1508624},{"date":"2026-09-10","open":2.96,"high":2.98,"low":2.92,"close":2.95,"volume":1302189,"rsi_14":44.07,"sma_20":3.01,"sma_60":3.67,"sma_120":3.52},{"date":"2026-09-11","open":3.0,"high":3.03,"low":2.97,"close":3.0,"volume":820117,"rsi_14":46.77,"sma_20":3.0,"sma_60":3.65,"sma_120":3.52},{"date":"2026-09-14","open":2.98,"high":3.09,"low":2.98,"close":3.05,"volume":1221886,"rsi_14":53.13,"sma_20":3.0,"sma_60":3.63,"sma_120":3.52},{"date":"2026-09-15","open":3.0,"high":3.08,"low":2.98,"close":3.01,"volume":1065892,"rsi_14":55.74,"sma_20":3.0,"sma_60":3.62,"sma_120":3.52},{"date":"2026-09-16","open":3.02,"high":3.06,"low":2.98,"close":3.03,"volume":1113291,"rsi_14":51.79,"sma_20":3.0,"sma_60":3.6,"sma_120":3.52},{"date":"2026-09-17","open":3.08,"high":3.08,"low":2.97,"close":2.97,"volume":1584983,"rsi_14":47.54,"sma_20":3.0,"sma_60":3.59,"sma_120":3.52},{"date":"2026-09-18","open":2.97,"high":2.98,"low":2.87,"close":2.88,"volume":2338539,"rsi_14":36.92,"sma_20":2.99,"sma_60":3.57,"sma_120":3.52},{"date":"2026-09-21","open":2.9,"high":2.93,"low":2.81,"close":2.85,"volume":1873501,"rsi_14":38.1,"sma_20":2.98,"sma_60":3.56,"sma_120":3.52},{"date":"2026-09-22","open":2.89,"high":2.99,"low":2.86,"close":2.98,"volume":1341718,"rsi_14":53.62,"sma_20":2.98,"sma_60":3.55,"sma_120":3.52},{"date":"2026-09-23","open":2.98,"high":3.03,"low":2.89,"close":2.9,"volume":1285341,"rsi_14":42.86,"sma_20":2.98,"sma_60":3.53,"sma_120":3.52},{"date":"2026-09-24","open":2.88,"high":2.89,"low":2.8,"close":2.83,"volume":1178596,"rsi_14":35.62,"sma_20":2.97,"sma_60":3.52,"sma_120":3.52},{"date":"2026-09-25","open":2.87,"high":2.87,"low":2.79,"close":2.8,"volume":1692093,"rsi_14":35.14,"sma_20":2.96,"sma_60":3.49,"sma_120":3.51},{"date":"2026-09-28","open":2.82,"high":2.82,"low":2.55,"close":2.62,"volume":2587752,"rsi_14":30.23,"sma_20":2.94,"sma_60":3.46,"sma_120":3.51},{"date":"2026-09-29","open":2.64,"high":2.77,"low":2.59,"close":2.75,"volume":3393422,"rsi_14":38.78,"sma_20":2.93,"sma_60":3.43,"sma_120":3.51},{"date":"2026-09-30","open":2.79,"high":2.87,"low":2.75,"close":2.84,"volume":2972794},{"date":"2026-10-01","open":2.84,"high":2.87,"low":2.77,"close":2.8,"volume":1467032,"rsi_14":40.38,"sma_20":2.91,"sma_60":3.39,"sma_120":3.5},{"date":"2026-10-02","open":2.85,"high":2.89,"low":2.79,"close":2.81,"volume":1596783,"rsi_14":38.0,"sma_20":2.9,"sma_60":3.36,"sma_120":3.5},{"date":"2026-10-05","open":2.81,"high":2.85,"low":2.77,"close":2.82,"volume":1358123,"rsi_14":40.21,"sma_20":2.89,"sma_60":3.34,"sma_120":3.5},{"date":"2026-10-06","open":2.84,"high":2.84,"low":2.7,"close":2.71,"volume":942334,"rsi_14":34.91,"sma_20":2.88,"sma_60":3.31,"sma_120":3.5},{"date":"2026-10-07","open":2.65,"high":2.69,"low":2.62,"close":2.63,"volume":1019402},{"date":"2026-10-08","open":2.59,"high":2.65,"low":2.56,"close":2.64,"volume":1917324,"rsi_14":38.0,"sma_20":2.85,"sma_60":3.26,"sma_120":3.48},{"date":"2026-10-09","open":2.65,"high":2.7,"low":2.62,"close":2.7,"volume":1538375,"rsi_14":42.72,"sma_20":2.83,"sma_60":3.23,"sma_120":3.48},{"date":"2026-10-12","open":2.68,"high":2.74,"low":2.62,"close":2.72,"volume":791112,"rsi_14":35.87,"sma_20":2.81,"sma_60":3.2,"sma_120":3.47},{"date":"2026-10-13","open":2.71,"high":2.74,"low":2.67,"close":2.69,"volume":579678,"rsi_14":37.93,"sma_20":2.8,"sma_60":3.18,"sma_120":3.46},{"date":"2026-10-14","open":2.63,"high":2.63,"low":2.51,"close":2.52,"volume":1052499,"rsi_14":34.02,"sma_20":2.77,"sma_60":3.15,"sma_120":3.46},{"date":"2026-10-15","open":2.51,"high":2.56,"low":2.46,"close":2.49,"volume":1726903,"rsi_14":34.02,"sma_20":2.75,"sma_60":3.12,"sma_120":3.45},{"date":"2026-10-16","open":2.5,"high":2.5,"low":2.29,"close":2.39,"volume":2738323,"rsi_14":37.08,"sma_20":2.72,"sma_60":3.1,"sma_120":3.44},{"date":"2026-10-19","open":2.43,"high":2.6,"low":2.41,"close":2.55,"volume":2058875,"rsi_14":39.13,"sma_20":2.71,"sma_60":3.08,"sma_120":3.44},{"date":"2026-10-20","open":2.55,"high":2.62,"low":2.52,"close":2.55,"volume":1755580,"rsi_14":32.53,"sma_20":2.69,"sma_60":3.06,"sma_120":3.43},{"date":"2026-10-21","open":2.6,"high":2.62,"low":2.52,"close":2.59,"volume":1179153,"rsi_14":37.35,"sma_20":2.67,"sma_60":3.04,"sma_120":3.43},{"date":"2026-10-22","open":2.58,"high":2.62,"low":2.54,"close":2.62,"volume":1105533,"rsi_14":38.82,"sma_20":2.66,"sma_60":3.01,"sma_120":3.42},{"date":"2026-10-23","open":2.62,"high":2.66,"low":2.62,"close":2.66,"volume":0,"rsi_14":38.82,"sma_20":2.66,"sma_60":3.01,"sma_120":3.42}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":null,"pbr":1.97,"ttm_eps":null,"close":4.57},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":null,"pbr":1.86,"ttm_eps":null,"close":5.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":null,"pbr":2.48,"ttm_eps":null,"close":6.66},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":null,"pbr":2.06,"ttm_eps":null,"close":5.49},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":71.83,"pbr":1.58,"ttm_eps":null,"close":4.31},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":87.33,"pbr":1.88,"ttm_eps":null,"close":5.24},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":76.0,"pbr":1.84,"ttm_eps":null,"close":5.32},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":34.22,"pbr":1.09,"ttm_eps":null,"close":3.08},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":null,"pbr":1.33,"ttm_eps":null,"close":3.83}],"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":"PowerFleet, Inc.","phase":"above-fold","symbol_resolved":true}