{"status":"ok","report":{"price_analysis":{"current":1.49,"change_1d":-2.0,"change_7d":-5.1,"change_30d":-32.6,"high_30d":2.26,"low_30d":1.48,"position_in_range":1.0,"support":1.558,"resistance":2.182},"summary":"Ballard Power Systems Inc(BLDP)은 Industrials 섹터 US 시장 종목입니다, 시가총액 4.49억. 현재가 $1.49, 전일 대비 -2.0%, 30일 -32.6%. ROE -3.5%. 기술적 시그널: RSI 3(과매도), MACD 데드크로스, 역배열 하락 추세.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"ROE -3.5%로 적자 상태입니다. 시가총액 4.49억. 매출 1.06억, 영업이익 -6726.35만.","grade":"D","comment":"펀더멘탈 데이터 부족","per":null,"pbr":0.78,"roe":-3.53,"eps":-0.07,"revenue":105634942.0,"operating_income":-67263545.0,"net_income":-76750119.0,"market_cap":449199240,"profit_margin":-72.66,"roa":-3.07,"operating_margin":-63.68,"gross_margin":19.81,"debt_ratio":0.035175509216367154,"total_assets":643122326.0,"total_equity":559064316.0,"total_debt":19665372.0,"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) 3.3로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-0.19)가 시그널선(-0.16)을 하회합니다(데드크로스). 현재가가 SMA20(2)과 SMA60(2) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 1~2 (현재 위치 10%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 3","rsi_14":3.3333333333333854,"macd":-0.1930208935776183,"macd_signal":-0.16375163274416632,"sma_20":1.8475000000000001,"sma_60":2.2105000000000006,"bb_upper":2.2981384359994164,"bb_lower":1.396861564000584,"atr_14":0.0843857142857143},"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 0.78x) — 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":"C","percentile":56,"summary":"매출 +3.4%","metrics":[{"name":"매출 성장률 (QoQ)","value":3.4,"unit":"%","percentile":55,"direction":"higher_better"},{"name":"영업이익 성장률","value":4.7,"unit":"%","percentile":57,"direction":"higher_better","note":"적자 축소"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE -3.5%","metrics":[{"name":"ROE","value":-3.53,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":-63.68,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":-72.66,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":-3.07,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"F","percentile":18,"summary":"RSI 3","metrics":[{"name":"RSI (14)","value":3.3,"unit":"","percentile":3,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-32.6,"unit":"%","percentile":20,"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":53,"summary":"유동비율 11.2x, 순차입금비율 -0.9x","metrics":[{"name":"유동비율","value":11.19,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 1.5"},{"name":"순차입금비율","value":-0.86,"unit":"x","percentile":95,"direction":"lower_better","rating":"excellent","note":"≤ 0.6"},{"name":"이자보상배율","value":-163.9,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 4"},{"name":"FCF 커버리지","value":-0.62,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"적자 (EPS -0, PBR 0.78x) — PBR 기준 평가"},"growth":{"grade":"C","reason":"매출 +3.4%"},"profitability":{"grade":"C","reason":"ROE -3.5%"},"momentum":{"grade":"F","reason":"RSI 3"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":-3.07,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":-3.53,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":-11.62,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":0.04,"unit":"","threshold":"≤ 0.5","pass":true,"source":"버핏, 그레이엄","label_kr":"D/E(유이자부채/자본총계)","definition":"유이자부채(단기+장기 차입금) ÷ 자본총계. 무이자부채는 제외한다.","comparable_across_markets":false},{"metric":"LT Debt/Equity","value":null,"unit":"","threshold":"≤ 0.5","pass":false,"source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"metric":"Gross Margin","value":19.81,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":-63.68,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":-72.66,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":1,"total_count":8,"overall_comment":"8개 지표 중 1개 통과입니다(측정 가능 7개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["적자 상태 (ROE 음수)","MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 3 (30 이하 과매도 구간)"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["적자 상태 (ROE 음수)","MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 3 (30 이하 과매도 구간)"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":null,"current_pbr":0.78,"per_5y_high":null,"per_5y_low":null,"per_5y_avg":null,"per_percentile":null,"pbr_5y_high":4.63,"pbr_5y_low":1.12,"pbr_5y_avg":2.33,"pbr_percentile":0.0,"per_5y_median":null,"pbr_5y_median":1.67,"history":[{"quarter":"2024-Q2","per":null,"pbr":1.62},{"quarter":"2024-Q3","per":null,"pbr":1.67},{"quarter":"2024-Q4","per":null,"pbr":1.64},{"quarter":"2025-Q1","per":null,"pbr":1.12},{"quarter":"2025-Q2","per":null,"pbr":1.66},{"quarter":"2025-Q3","per":null,"pbr":2.98},{"quarter":"2025-Q4","per":null,"pbr":2.87},{"quarter":"2026-Q1","per":null,"pbr":2.79},{"quarter":"2026-Q2","per":null,"pbr":4.63},{"quarter":"현재","per":null,"pbr":0.78}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[],"forward":{"per":null,"eps":null,"target_price":null,"source":null,"fair_value":null,"forward_at_avg":null},"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":false},"peer_comparison":{"peers":[],"sector":"Industrials","industry":"ELECTRICAL EQUIPMENT & PARTS"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[],"trailing_per_history_meta":{},"eps_revisions":{"available":false,"grade":null,"score":null,"rev_30d_pct":null,"rev_90d_pct":null,"direction":null,"up_count":0,"down_count":0,"latest_eps":null,"latest_date":null,"analyst_count":null,"history":[],"reason":"no_snapshots"},"dividend":{"dividend_yield":0.0,"has_dividend":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"key_metrics":[{"label":"PBR","value":"0.8배"},{"label":"ROE","value":"-3.5%"}],"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":"2026-10-23T20:14:41.743090+00:00","sections":{"prices":{"status":"available","as_of":"2026-10-22"},"supply_demand":{"status":"unavailable_market","reason":"kr_only"},"technical":{"status":"available","as_of":"2026-10-22"},"portfolio":{"status":"available"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"fundamental":{"status":"available"},"chart_data":{"status":"available","as_of":"2026-10-22"},"price_history":{"status":"available","as_of":"2026-10-22"}}},"financial_currency":{"current_held":false,"quote_currency":"USD","latest_currency":["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":-0.03534677215921611,"dividend_yield":null,"eps":-0.07,"revenue":20074942.0,"operating_income":-12452545.0,"net_income":-19761119.0,"market_cap":null,"profit_margin":-0.9843674268149816,"operating_margin":-0.6203029129548668,"roa":-0.030726843403038693,"gross_margin":0.19807748386022733,"total_equity":559064316.0,"total_assets":643122326.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":null,"pbr":1.732,"roe":-0.019711149984341123,"dividend_yield":null,"eps":-0.04,"revenue":19421000.0,"operating_income":-13068000.0,"net_income":-11392000.0,"market_cap":991855000.0,"profit_margin":-0.5865815354513156,"operating_margin":-0.6728798723031769,"roa":-0.017180042075419056,"gross_margin":0.14226867823490036,"total_equity":577947000.0,"total_assets":663095000.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":-0.02976447153080603,"dividend_yield":null,"eps":-0.0427,"revenue":33638000.0,"operating_income":-11807000.0,"net_income":-17527000.0,"market_cap":null,"profit_margin":-0.5210476247101492,"operating_margin":-0.3510018431535763,"roa":-0.02573162873431822,"gross_margin":0.1665675723883703,"total_equity":588856415.0,"total_assets":681146156.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":-0.046257234387565425,"dividend_yield":null,"eps":-0.09,"revenue":32501000.0,"operating_income":-29936000.0,"net_income":-28070000.0,"market_cap":null,"profit_margin":-0.8636657333620504,"operating_margin":-0.9210793514045722,"roa":-0.03950944665661688,"gross_margin":0.15267222546998555,"total_equity":606824000.0,"total_assets":710463000.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":-0.038179342271199124,"dividend_yield":null,"eps":-0.11,"revenue":17842000.0,"operating_income":-33200000.0,"net_income":-24280000.0,"market_cap":null,"profit_margin":-1.3608339872211634,"operating_margin":-1.8607779396928597,"roa":-0.032995586092931226,"gross_margin":-0.08379105481448268,"total_equity":635946000.0,"total_assets":735856000.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":-0.03217394363289035,"dividend_yield":null,"eps":-0.1,"revenue":15389000.0,"operating_income":-29060000.0,"net_income":-21036000.0,"market_cap":null,"profit_margin":-1.3669504191305477,"operating_margin":-1.8883618168821885,"roa":-0.02780296321750968,"gross_margin":-0.23445318084345962,"total_equity":653821000.0,"total_assets":756610000.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":-0.06905154608538017,"dividend_yield":null,"eps":-0.2706,"revenue":24520000.0,"operating_income":-36390000.0,"net_income":-46471000.0,"market_cap":null,"profit_margin":-1.8952283849918434,"operating_margin":-1.484094616639478,"roa":-0.05978461534503098,"gross_margin":-0.1316068515497553,"total_equity":672990000.0,"total_assets":777307000.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":-0.2849407444778468,"dividend_yield":null,"eps":-0.19,"revenue":14756000.0,"operating_income":-63083000.0,"net_income":-205018000.0,"market_cap":null,"profit_margin":-13.89387367850366,"operating_margin":-4.275074545947411,"roa":-0.24689065510597302,"gross_margin":-0.5567904581187314,"total_equity":719511000.0,"total_assets":830400000.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":-0.03412593322290663,"dividend_yield":null,"eps":-0.1,"revenue":16003000.0,"operating_income":-41352000.0,"net_income":-31464000.0,"market_cap":null,"profit_margin":-1.9661313503718052,"operating_margin":-2.584015497094295,"roa":-0.030818468620832422,"gross_margin":-0.32018996438167846,"total_equity":921996764.0,"total_assets":1020946251.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":-0.043437004231743785,"dividend_yield":null,"eps":-0.13624193072091884,"revenue":14452000.0,"operating_income":-42475000.0,"net_income":-41292000.0,"market_cap":null,"profit_margin":-2.857182396900083,"operating_margin":-2.939039579296983,"roa":-0.039351641245721165,"gross_margin":-0.37468862441184614,"total_equity":950618044.0,"total_assets":1049308204.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":-0.05196803579242895,"dividend_yield":null,"eps":-0.16,"revenue":46140000.0,"operating_income":-40037000.0,"net_income":-51248000.0,"market_cap":null,"profit_margin":-1.1107065452969225,"operating_margin":-0.867728651928912,"roa":-0.047804678218906084,"gross_margin":-0.22277850021673168,"total_equity":986144641.0,"total_assets":1072028971.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":-0.060434217969172116,"dividend_yield":null,"eps":-0.12,"revenue":27060000.0,"operating_income":-37555000.0,"net_income":-62454000.0,"market_cap":null,"profit_margin":-2.3079822616407983,"operating_margin":-1.3878418329637843,"roa":-0.05564890657009076,"gross_margin":-0.10576496674057649,"total_equity":1033421166.0,"total_assets":1122286202.0}],"current_price":1.49,"change_pct":-1.97,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":2.16},{"date":"2016-10-25","close":2.17},{"date":"2016-10-26","close":2.21},{"date":"2016-10-27","close":2.09},{"date":"2016-10-28","close":2.05},{"date":"2016-10-31","close":1.97},{"date":"2016-11-01","close":2.0},{"date":"2016-11-02","close":2.0},{"date":"2016-11-03","close":1.92},{"date":"2016-11-04","close":1.92},{"date":"2016-11-07","close":1.93},{"date":"2016-11-08","close":1.98},{"date":"2016-11-09","close":2.08},{"date":"2016-11-10","close":1.92},{"date":"2016-11-11","close":1.99},{"date":"2016-11-14","close":2.0},{"date":"2016-11-15","close":1.95},{"date":"2016-11-16","close":1.93},{"date":"2016-11-17","close":1.97},{"date":"2016-11-18","close":1.94},{"date":"2016-11-21","close":1.94},{"date":"2016-11-22","close":1.96},{"date":"2016-11-23","close":1.94},{"date":"2016-11-25","close":1.95},{"date":"2016-11-28","close":1.95},{"date":"2016-11-29","close":1.91},{"date":"2016-11-30","close":1.9},{"date":"2016-12-01","close":1.86},{"date":"2016-12-02","close":1.88},{"date":"2016-12-05","close":1.86},{"date":"2016-12-06","close":1.88},{"date":"2016-12-07","close":1.87},{"date":"2016-12-08","close":1.82},{"date":"2016-12-09","close":1.82},{"date":"2016-12-12","close":1.76},{"date":"2016-12-13","close":1.78},{"date":"2016-12-14","close":1.74},{"date":"2016-12-15","close":1.71},{"date":"2016-12-16","close":1.67},{"date":"2016-12-19","close":1.82},{"date":"2016-12-20","close":1.81},{"date":"2016-12-21","close":1.74},{"date":"2016-12-22","close":1.72},{"date":"2016-12-23","close":1.76},{"date":"2016-12-27","close":1.75},{"date":"2016-12-28","close":1.72},{"date":"2016-12-29","close":1.72},{"date":"2016-12-30","close":1.65},{"date":"2017-01-03","close":1.7},{"date":"2017-01-04","close":1.75},{"date":"2017-01-05","close":1.75},{"date":"2017-01-06","close":1.75},{"date":"2017-01-09","close":1.74},{"date":"2017-01-10","close":1.74},{"date":"2017-01-11","close":1.86},{"date":"2017-01-12","close":1.85},{"date":"2017-01-13","close":1.87},{"date":"2017-01-17","close":1.91},{"date":"2017-01-18","close":2.06},{"date":"2017-01-19","close":2.0},{"date":"2017-01-20","close":2.02},{"date":"2017-01-23","close":1.96},{"date":"2017-01-24","close":1.99},{"date":"2017-01-25","close":2.0},{"date":"2017-01-26","close":1.97},{"date":"2017-01-27","close":1.92},{"date":"2017-01-30","close":1.91},{"date":"2017-01-31","close":1.86},{"date":"2017-02-01","close":1.92},{"date":"2017-02-02","close":1.92},{"date":"2017-02-03","close":1.97},{"date":"2017-02-06","close":1.99},{"date":"2017-02-07","close":1.98},{"date":"2017-02-08","close":1.94},{"date":"2017-02-09","close":1.89},{"date":"2017-02-10","close":1.97},{"date":"2017-02-13","close":1.99},{"date":"2017-02-14","close":2.0},{"date":"2017-02-15","close":1.97},{"date":"2017-02-16","close":2.05},{"date":"2017-02-17","close":2.04},{"date":"2017-02-21","close":2.07},{"date":"2017-02-22","close":2.04},{"date":"2017-02-23","close":1.98},{"date":"2017-02-24","close":1.97},{"date":"2017-02-27","close":1.97},{"date":"2017-02-28","close":1.91},{"date":"2017-03-01","close":2.0},{"date":"2017-03-02","close":2.0},{"date":"2017-03-03","close":2.07},{"date":"2017-03-06","close":2.11},{"date":"2017-03-07","close":2.06},{"date":"2017-03-08","close":2.04},{"date":"2017-03-09","close":2.0},{"date":"2017-03-10","close":2.05},{"date":"2017-03-13","close":2.13},{"date":"2017-03-14","close":2.08},{"date":"2017-03-15","close":2.16},{"date":"2017-03-16","close":2.19},{"date":"2017-03-17","close":2.2},{"date":"2017-03-20","close":2.25},{"date":"2017-03-21","close":2.16},{"date":"2017-03-22","close":2.2},{"date":"2017-03-23","close":2.26},{"date":"2017-03-24","close":2.24},{"date":"2017-03-27","close":2.22},{"date":"2017-03-28","close":2.19},{"date":"2017-03-29","close":2.23},{"date":"2017-03-30","close":2.18},{"date":"2017-03-31","close":2.22},{"date":"2017-04-03","close":2.22},{"date":"2017-04-04","close":2.35},{"date":"2017-04-05","close":2.38},{"date":"2017-04-06","close":2.6},{"date":"2017-04-07","close":2.57},{"date":"2017-04-10","close":2.76},{"date":"2017-04-11","close":2.88},{"date":"2017-04-12","close":2.79},{"date":"2017-04-13","close":2.92},{"date":"2017-04-17","close":2.94},{"date":"2017-04-18","close":2.89},{"date":"2017-04-19","close":2.79},{"date":"2017-04-20","close":2.79},{"date":"2017-04-21","close":2.76},{"date":"2017-04-24","close":2.86},{"date":"2017-04-25","close":2.84},{"date":"2017-04-26","close":3.0},{"date":"2017-04-27","close":3.14},{"date":"2017-04-28","close":3.27},{"date":"2017-05-01","close":3.17},{"date":"2017-05-02","close":2.93},{"date":"2017-05-03","close":2.98},{"date":"2017-05-04","close":2.67},{"date":"2017-05-05","close":2.82},{"date":"2017-05-08","close":2.73},{"date":"2017-05-09","close":2.75},{"date":"2017-05-10","close":2.79},{"date":"2017-05-11","close":2.78},{"date":"2017-05-12","close":2.78},{"date":"2017-05-15","close":2.79},{"date":"2017-05-16","close":2.72},{"date":"2017-05-17","close":2.61},{"date":"2017-05-18","close":2.66},{"date":"2017-05-19","close":2.78},{"date":"2017-05-22","close":2.8},{"date":"2017-05-23","close":2.74},{"date":"2017-05-24","close":2.73},{"date":"2017-05-25","close":2.69},{"date":"2017-05-26","close":2.75},{"date":"2017-05-30","close":2.73},{"date":"2017-05-31","close":2.77},{"date":"2017-06-01","close":2.73},{"date":"2017-06-02","close":2.68},{"date":"2017-06-05","close":2.7},{"date":"2017-06-06","close":2.81},{"date":"2017-06-07","close":2.83},{"date":"2017-06-08","close":2.97},{"date":"2017-06-09","close":2.86},{"date":"2017-06-12","close":2.87},{"date":"2017-06-13","close":3.0},{"date":"2017-06-14","close":3.01},{"date":"2017-06-15","close":2.96},{"date":"2017-06-16","close":2.98},{"date":"2017-06-19","close":2.99},{"date":"2017-06-20","close":2.89},{"date":"2017-06-21","close":2.78},{"date":"2017-06-22","close":2.88},{"date":"2017-06-23","close":2.95},{"date":"2017-06-26","close":2.89},{"date":"2017-06-27","close":2.87},{"date":"2017-06-28","close":2.93},{"date":"2017-06-29","close":2.89},{"date":"2017-06-30","close":2.9},{"date":"2017-07-03","close":2.88},{"date":"2017-07-05","close":2.88},{"date":"2017-07-06","close":2.8},{"date":"2017-07-07","close":2.74},{"date":"2017-07-10","close":2.75},{"date":"2017-07-11","close":2.83},{"date":"2017-07-12","close":2.93},{"date":"2017-07-13","close":2.92},{"date":"2017-07-14","close":2.88},{"date":"2017-07-17","close":2.86},{"date":"2017-07-18","close":2.9},{"date":"2017-07-19","close":2.99},{"date":"2017-07-20","close":3.03},{"date":"2017-07-21","close":3.01},{"date":"2017-07-24","close":2.93},{"date":"2017-07-25","close":2.93},{"date":"2017-07-26","close":2.89},{"date":"2017-07-27","close":2.87},{"date":"2017-07-28","close":2.91},{"date":"2017-07-31","close":2.93},{"date":"2017-08-01","close":2.88},{"date":"2017-08-02","close":2.86},{"date":"2017-08-03","close":2.98},{"date":"2017-08-04","close":2.91},{"date":"2017-08-07","close":2.92},{"date":"2017-08-08","close":2.92},{"date":"2017-08-09","close":2.89},{"date":"2017-08-10","close":2.78},{"date":"2017-08-11","close":2.72},{"date":"2017-08-14","close":2.8},{"date":"2017-08-15","close":2.83},{"date":"2017-08-16","close":2.82},{"date":"2017-08-17","close":2.8},{"date":"2017-08-18","close":2.79},{"date":"2017-08-21","close":2.78},{"date":"2017-08-22","close":2.79},{"date":"2017-08-23","close":2.79},{"date":"2017-08-24","close":2.76},{"date":"2017-08-25","close":2.76},{"date":"2017-08-28","close":2.76},{"date":"2017-08-29","close":2.75},{"date":"2017-08-30","close":2.88},{"date":"2017-08-31","close":3.12},{"date":"2017-09-01","close":3.17},{"date":"2017-09-05","close":3.09},{"date":"2017-09-06","close":3.28},{"date":"2017-09-07","close":3.45},{"date":"2017-09-08","close":3.33},{"date":"2017-09-11","close":3.54},{"date":"2017-09-12","close":3.71},{"date":"2017-09-13","close":4.72},{"date":"2017-09-14","close":4.29},{"date":"2017-09-15","close":4.43},{"date":"2017-09-18","close":4.63},{"date":"2017-09-19","close":4.6},{"date":"2017-09-20","close":4.86},{"date":"2017-09-21","close":4.7},{"date":"2017-09-22","close":4.81},{"date":"2017-09-25","close":5.03},{"date":"2017-09-26","close":5.0},{"date":"2017-09-27","close":4.86},{"date":"2017-09-28","close":4.54},{"date":"2017-09-29","close":4.68},{"date":"2017-10-02","close":4.78},{"date":"2017-10-03","close":4.8},{"date":"2017-10-04","close":4.74},{"date":"2017-10-05","close":4.77},{"date":"2017-10-06","close":5.1},{"date":"2017-10-09","close":5.06},{"date":"2017-10-10","close":5.38},{"date":"2017-10-11","close":5.25},{"date":"2017-10-12","close":5.14},{"date":"2017-10-13","close":5.13},{"date":"2017-10-16","close":5.0},{"date":"2017-10-17","close":4.97},{"date":"2017-10-18","close":5.06},{"date":"2017-10-19","close":4.93},{"date":"2017-10-20","close":4.99},{"date":"2017-10-23","close":4.94},{"date":"2017-10-24","close":5.02},{"date":"2017-10-25","close":4.76},{"date":"2017-10-26","close":4.78},{"date":"2017-10-27","close":4.89},{"date":"2017-10-30","close":4.9},{"date":"2017-10-31","close":5.0},{"date":"2017-11-01","close":5.07},{"date":"2017-11-02","close":5.6},{"date":"2017-11-03","close":5.64},{"date":"2017-11-06","close":5.86},{"date":"2017-11-07","close":5.55},{"date":"2017-11-08","close":5.25},{"date":"2017-11-09","close":5.04},{"date":"2017-11-10","close":5.11},{"date":"2017-11-13","close":4.86},{"date":"2017-11-14","close":4.93},{"date":"2017-11-15","close":4.61},{"date":"2017-11-16","close":4.69},{"date":"2017-11-17","close":4.67},{"date":"2017-11-20","close":4.69},{"date":"2017-11-21","close":4.76},{"date":"2017-11-22","close":4.7},{"date":"2017-11-24","close":5.05},{"date":"2017-11-27","close":4.89},{"date":"2017-11-28","close":5.0},{"date":"2017-11-29","close":4.75},{"date":"2017-11-30","close":4.77},{"date":"2017-12-01","close":4.81},{"date":"2017-12-04","close":4.64},{"date":"2017-12-05","close":4.61},{"date":"2017-12-06","close":4.69},{"date":"2017-12-07","close":4.79},{"date":"2017-12-08","close":4.77},{"date":"2017-12-11","close":4.72},{"date":"2017-12-12","close":4.63},{"date":"2017-12-13","close":4.66},{"date":"2017-12-14","close":4.7},{"date":"2017-12-15","close":4.68},{"date":"2017-12-18","close":4.76},{"date":"2017-12-19","close":4.73},{"date":"2017-12-20","close":4.73},{"date":"2017-12-21","close":4.66},{"date":"2017-12-22","close":4.5},{"date":"2017-12-26","close":4.42},{"date":"2017-12-27","close":4.52},{"date":"2017-12-28","close":4.51},{"date":"2017-12-29","close":4.41},{"date":"2018-01-02","close":4.4},{"date":"2018-01-03","close":4.36},{"date":"2018-01-04","close":4.21},{"date":"2018-01-05","close":3.97},{"date":"2018-01-08","close":4.08},{"date":"2018-01-09","close":4.27},{"date":"2018-01-10","close":4.21},{"date":"2018-01-11","close":4.27},{"date":"2018-01-12","close":4.19},{"date":"2018-01-16","close":4.03},{"date":"2018-01-17","close":4.02},{"date":"2018-01-18","close":4.0},{"date":"2018-01-19","close":3.96},{"date":"2018-01-22","close":3.91},{"date":"2018-01-23","close":3.93},{"date":"2018-01-24","close":3.79},{"date":"2018-01-25","close":3.27},{"date":"2018-01-26","close":3.01},{"date":"2018-01-29","close":4.02},{"date":"2018-01-30","close":3.62},{"date":"2018-01-31","close":3.71},{"date":"2018-02-01","close":3.56},{"date":"2018-02-02","close":3.38},{"date":"2018-02-05","close":3.28},{"date":"2018-02-06","close":3.35},{"date":"2018-02-07","close":3.24},{"date":"2018-02-08","close":3.1},{"date":"2018-02-09","close":3.11},{"date":"2018-02-12","close":3.26},{"date":"2018-02-13","close":3.2},{"date":"2018-02-14","close":3.42},{"date":"2018-02-15","close":3.38},{"date":"2018-02-16","close":3.37},{"date":"2018-02-20","close":3.29},{"date":"2018-02-21","close":3.43},{"date":"2018-02-22","close":3.41},{"date":"2018-02-23","close":3.45},{"date":"2018-02-26","close":3.52},{"date":"2018-02-27","close":3.57},{"date":"2018-02-28","close":3.74},{"date":"2018-03-01","close":3.25},{"date":"2018-03-02","close":3.26},{"date":"2018-03-05","close":3.18},{"date":"2018-03-06","close":3.12},{"date":"2018-03-07","close":2.98},{"date":"2018-03-08","close":3.04},{"date":"2018-03-09","close":3.19},{"date":"2018-03-12","close":3.31},{"date":"2018-03-13","close":3.23},{"date":"2018-03-14","close":3.19},{"date":"2018-03-15","close":3.2},{"date":"2018-03-16","close":3.29},{"date":"2018-03-19","close":3.23},{"date":"2018-03-20","close":3.53},{"date":"2018-03-21","close":3.45},{"date":"2018-03-22","close":3.39},{"date":"2018-03-23","close":3.42},{"date":"2018-03-26","close":3.6},{"date":"2018-03-27","close":3.54},{"date":"2018-03-28","close":3.5},{"date":"2018-03-29","close":3.55},{"date":"2018-04-02","close":3.33},{"date":"2018-04-03","close":3.36},{"date":"2018-04-04","close":3.35},{"date":"2018-04-05","close":3.43},{"date":"2018-04-06","close":3.41},{"date":"2018-04-09","close":3.42},{"date":"2018-04-10","close":3.46},{"date":"2018-04-11","close":3.48},{"date":"2018-04-12","close":3.53},{"date":"2018-04-13","close":3.53},{"date":"2018-04-16","close":3.54},{"date":"2018-04-17","close":3.7},{"date":"2018-04-18","close":3.68},{"date":"2018-04-19","close":3.69},{"date":"2018-04-20","close":3.62},{"date":"2018-04-23","close":3.51},{"date":"2018-04-24","close":3.42},{"date":"2018-04-25","close":3.34},{"date":"2018-04-26","close":3.29},{"date":"2018-04-27","close":3.28},{"date":"2018-04-30","close":3.21},{"date":"2018-05-01","close":3.29},{"date":"2018-05-02","close":3.17},{"date":"2018-05-03","close":3.12},{"date":"2018-05-04","close":3.1},{"date":"2018-05-07","close":3.03},{"date":"2018-05-08","close":3.01},{"date":"2018-05-09","close":3.06},{"date":"2018-05-10","close":3.12},{"date":"2018-05-11","close":3.13},{"date":"2018-05-14","close":3.16},{"date":"2018-05-15","close":3.15},{"date":"2018-05-16","close":3.15},{"date":"2018-05-17","close":3.16},{"date":"2018-05-18","close":3.14},{"date":"2018-05-21","close":3.09},{"date":"2018-05-22","close":3.05},{"date":"2018-05-23","close":3.08},{"date":"2018-05-24","close":3.06},{"date":"2018-05-25","close":2.98},{"date":"2018-05-29","close":3.0},{"date":"2018-05-30","close":3.03},{"date":"2018-05-31","close":2.97},{"date":"2018-06-01","close":2.92},{"date":"2018-06-04","close":2.98},{"date":"2018-06-05","close":2.97},{"date":"2018-06-06","close":2.95},{"date":"2018-06-07","close":2.92},{"date":"2018-06-08","close":2.93},{"date":"2018-06-11","close":2.87},{"date":"2018-06-12","close":3.05},{"date":"2018-06-13","close":3.13},{"date":"2018-06-14","close":3.02},{"date":"2018-06-15","close":2.97},{"date":"2018-06-18","close":2.96},{"date":"2018-06-19","close":2.85},{"date":"2018-06-20","close":2.91},{"date":"2018-06-21","close":2.84},{"date":"2018-06-22","close":2.85},{"date":"2018-06-25","close":2.71},{"date":"2018-06-26","close":2.7},{"date":"2018-06-27","close":2.65},{"date":"2018-06-28","close":2.69},{"date":"2018-06-29","close":2.85},{"date":"2018-07-02","close":2.86},{"date":"2018-07-03","close":2.84},{"date":"2018-07-05","close":2.86},{"date":"2018-07-06","close":2.87},{"date":"2018-07-09","close":2.9},{"date":"2018-07-10","close":2.87},{"date":"2018-07-11","close":2.82},{"date":"2018-07-12","close":2.85},{"date":"2018-07-13","close":2.8},{"date":"2018-07-16","close":2.82},{"date":"2018-07-17","close":2.91},{"date":"2018-07-18","close":2.96},{"date":"2018-07-19","close":3.05},{"date":"2018-07-20","close":3.02},{"date":"2018-07-23","close":3.11},{"date":"2018-07-24","close":3.04},{"date":"2018-07-25","close":3.05},{"date":"2018-07-26","close":3.1},{"date":"2018-07-27","close":3.1},{"date":"2018-07-30","close":2.94},{"date":"2018-07-31","close":3.05},{"date":"2018-08-01","close":3.05},{"date":"2018-08-02","close":3.1},{"date":"2018-08-03","close":3.08},{"date":"2018-08-06","close":3.13},{"date":"2018-08-07","close":3.12},{"date":"2018-08-08","close":3.18},{"date":"2018-08-09","close":3.19},{"date":"2018-08-10","close":3.19},{"date":"2018-08-13","close":3.15},{"date":"2018-08-14","close":3.1},{"date":"2018-08-15","close":3.01},{"date":"2018-08-16","close":3.1},{"date":"2018-08-17","close":3.04},{"date":"2018-08-20","close":3.08},{"date":"2018-08-21","close":3.1},{"date":"2018-08-22","close":3.08},{"date":"2018-08-23","close":3.06},{"date":"2018-08-24","close":2.99},{"date":"2018-08-27","close":3.0},{"date":"2018-08-28","close":2.94},{"date":"2018-08-29","close":3.41},{"date":"2018-08-30","close":3.46},{"date":"2018-08-31","close":3.54},{"date":"2018-09-04","close":3.86},{"date":"2018-09-05","close":3.86},{"date":"2018-09-06","close":3.85},{"date":"2018-09-07","close":3.77},{"date":"2018-09-10","close":3.72},{"date":"2018-09-11","close":3.47},{"date":"2018-09-12","close":3.51},{"date":"2018-09-13","close":3.37},{"date":"2018-09-14","close":3.78},{"date":"2018-09-17","close":3.83},{"date":"2018-09-18","close":3.9},{"date":"2018-09-19","close":4.19},{"date":"2018-09-20","close":4.55},{"date":"2018-09-21","close":4.36},{"date":"2018-09-24","close":4.19},{"date":"2018-09-25","close":4.0},{"date":"2018-09-26","close":3.96},{"date":"2018-09-27","close":4.02},{"date":"2018-09-28","close":4.3},{"date":"2018-10-01","close":4.33},{"date":"2018-10-02","close":4.15},{"date":"2018-10-03","close":4.25},{"date":"2018-10-04","close":4.14},{"date":"2018-10-05","close":4.07},{"date":"2018-10-08","close":4.14},{"date":"2018-10-09","close":4.02},{"date":"2018-10-10","close":3.65},{"date":"2018-10-11","close":3.7},{"date":"2018-10-12","close":3.64},{"date":"2018-10-15","close":3.69},{"date":"2018-10-16","close":3.79},{"date":"2018-10-17","close":3.69},{"date":"2018-10-18","close":3.63},{"date":"2018-10-19","close":3.59},{"date":"2018-10-22","close":3.56},{"date":"2018-10-23","close":3.44},{"date":"2018-10-24","close":3.38},{"date":"2018-10-25","close":3.38},{"date":"2018-10-26","close":3.48},{"date":"2018-10-29","close":3.53},{"date":"2018-10-30","close":3.66},{"date":"2018-10-31","close":3.72},{"date":"2018-11-01","close":2.99},{"date":"2018-11-02","close":2.74},{"date":"2018-11-05","close":2.92},{"date":"2018-11-06","close":2.99},{"date":"2018-11-07","close":2.92},{"date":"2018-11-08","close":2.89},{"date":"2018-11-09","close":2.82},{"date":"2018-11-12","close":2.97},{"date":"2018-11-13","close":3.06},{"date":"2018-11-14","close":2.89},{"date":"2018-11-15","close":2.88},{"date":"2018-11-16","close":2.83},{"date":"2018-11-19","close":2.86},{"date":"2018-11-20","close":2.79},{"date":"2018-11-21","close":2.85},{"date":"2018-11-23","close":2.85},{"date":"2018-11-26","close":2.91},{"date":"2018-11-27","close":2.88},{"date":"2018-11-28","close":2.97},{"date":"2018-11-29","close":2.98},{"date":"2018-11-30","close":2.98},{"date":"2018-12-03","close":2.95},{"date":"2018-12-04","close":2.97},{"date":"2018-12-06","close":2.87},{"date":"2018-12-07","close":2.85},{"date":"2018-12-10","close":2.73},{"date":"2018-12-11","close":2.68},{"date":"2018-12-12","close":2.76},{"date":"2018-12-13","close":2.78},{"date":"2018-12-14","close":2.75},{"date":"2018-12-17","close":2.71},{"date":"2018-12-18","close":2.69},{"date":"2018-12-19","close":2.62},{"date":"2018-12-20","close":2.49},{"date":"2018-12-21","close":2.39},{"date":"2018-12-24","close":2.26},{"date":"2018-12-26","close":2.56},{"date":"2018-12-27","close":2.57},{"date":"2018-12-28","close":2.49},{"date":"2018-12-31","close":2.39},{"date":"2019-01-02","close":2.71},{"date":"2019-01-03","close":2.77},{"date":"2019-01-04","close":2.98},{"date":"2019-01-07","close":3.17},{"date":"2019-01-08","close":3.18},{"date":"2019-01-09","close":3.2},{"date":"2019-01-10","close":3.17},{"date":"2019-01-11","close":3.09},{"date":"2019-01-14","close":3.18},{"date":"2019-01-15","close":3.2},{"date":"2019-01-16","close":3.16},{"date":"2019-01-17","close":3.2},{"date":"2019-01-18","close":3.15},{"date":"2019-01-22","close":3.09},{"date":"2019-01-23","close":3.16},{"date":"2019-01-24","close":3.2},{"date":"2019-01-25","close":3.25},{"date":"2019-01-28","close":3.47},{"date":"2019-01-29","close":3.54},{"date":"2019-01-30","close":3.45},{"date":"2019-01-31","close":3.49},{"date":"2019-02-01","close":3.47},{"date":"2019-02-04","close":3.43},{"date":"2019-02-05","close":3.44},{"date":"2019-02-06","close":3.4},{"date":"2019-02-07","close":3.24},{"date":"2019-02-08","close":3.19},{"date":"2019-02-11","close":3.34},{"date":"2019-02-12","close":3.44},{"date":"2019-02-13","close":3.4},{"date":"2019-02-14","close":3.56},{"date":"2019-02-15","close":3.56},{"date":"2019-02-19","close":3.6},{"date":"2019-02-20","close":3.75},{"date":"2019-02-21","close":3.56},{"date":"2019-02-22","close":3.63},{"date":"2019-02-25","close":3.57},{"date":"2019-02-26","close":3.6},{"date":"2019-02-27","close":3.59},{"date":"2019-02-28","close":3.58},{"date":"2019-03-01","close":3.59},{"date":"2019-03-04","close":3.43},{"date":"2019-03-05","close":3.38},{"date":"2019-03-06","close":3.31},{"date":"2019-03-07","close":3.09},{"date":"2019-03-08","close":2.97},{"date":"2019-03-11","close":3.11},{"date":"2019-03-12","close":3.23},{"date":"2019-03-13","close":3.2},{"date":"2019-03-14","close":3.13},{"date":"2019-03-15","close":3.06},{"date":"2019-03-18","close":3.2},{"date":"2019-03-19","close":3.27},{"date":"2019-03-20","close":3.27},{"date":"2019-03-21","close":3.14},{"date":"2019-03-22","close":3.07},{"date":"2019-03-25","close":3.02},{"date":"2019-03-26","close":3.04},{"date":"2019-03-27","close":3.02},{"date":"2019-03-28","close":3.01},{"date":"2019-03-29","close":3.01},{"date":"2019-04-01","close":3.04},{"date":"2019-04-02","close":3.04},{"date":"2019-04-03","close":3.09},{"date":"2019-04-04","close":3.3},{"date":"2019-04-05","close":3.37},{"date":"2019-04-08","close":3.51},{"date":"2019-04-09","close":3.51},{"date":"2019-04-10","close":3.4},{"date":"2019-04-11","close":3.39},{"date":"2019-04-12","close":3.42},{"date":"2019-04-15","close":3.38},{"date":"2019-04-16","close":3.38},{"date":"2019-04-17","close":3.49},{"date":"2019-04-18","close":3.48},{"date":"2019-04-22","close":3.45},{"date":"2019-04-23","close":3.41},{"date":"2019-04-24","close":3.33},{"date":"2019-04-25","close":3.09},{"date":"2019-04-26","close":3.22},{"date":"2019-04-29","close":3.32},{"date":"2019-04-30","close":3.32},{"date":"2019-05-01","close":3.29},{"date":"2019-05-02","close":3.39},{"date":"2019-05-03","close":3.4},{"date":"2019-05-06","close":3.31},{"date":"2019-05-07","close":3.36},{"date":"2019-05-08","close":3.33},{"date":"2019-05-09","close":3.31},{"date":"2019-05-10","close":3.43},{"date":"2019-05-13","close":3.39},{"date":"2019-05-14","close":3.58},{"date":"2019-05-15","close":3.84},{"date":"2019-05-16","close":3.86},{"date":"2019-05-17","close":3.86},{"date":"2019-05-20","close":3.9},{"date":"2019-05-21","close":3.94},{"date":"2019-05-22","close":4.16},{"date":"2019-05-23","close":3.95},{"date":"2019-05-24","close":4.07},{"date":"2019-05-28","close":4.27},{"date":"2019-05-29","close":3.93},{"date":"2019-05-30","close":3.95},{"date":"2019-05-31","close":3.84},{"date":"2019-06-03","close":3.92},{"date":"2019-06-04","close":3.96},{"date":"2019-06-05","close":3.94},{"date":"2019-06-06","close":3.9},{"date":"2019-06-07","close":4.01},{"date":"2019-06-10","close":4.16},{"date":"2019-06-11","close":4.17},{"date":"2019-06-12","close":3.86},{"date":"2019-06-13","close":3.77},{"date":"2019-06-14","close":3.77},{"date":"2019-06-17","close":3.62},{"date":"2019-06-18","close":3.55},{"date":"2019-06-19","close":3.5},{"date":"2019-06-20","close":3.64},{"date":"2019-06-21","close":3.76},{"date":"2019-06-24","close":3.71},{"date":"2019-06-25","close":3.77},{"date":"2019-06-26","close":3.8},{"date":"2019-06-27","close":3.97},{"date":"2019-06-28","close":4.08},{"date":"2019-07-01","close":4.03},{"date":"2019-07-02","close":4.06},{"date":"2019-07-03","close":4.0},{"date":"2019-07-05","close":4.23},{"date":"2019-07-08","close":4.19},{"date":"2019-07-09","close":4.14},{"date":"2019-07-10","close":4.09},{"date":"2019-07-11","close":4.01},{"date":"2019-07-12","close":4.2},{"date":"2019-07-15","close":4.07},{"date":"2019-07-16","close":4.01},{"date":"2019-07-17","close":4.06},{"date":"2019-07-18","close":3.99},{"date":"2019-07-19","close":3.99},{"date":"2019-07-22","close":4.04},{"date":"2019-07-23","close":4.06},{"date":"2019-07-24","close":4.16},{"date":"2019-07-25","close":4.15},{"date":"2019-07-26","close":4.14},{"date":"2019-07-29","close":4.24},{"date":"2019-07-30","close":4.15},{"date":"2019-07-31","close":4.05},{"date":"2019-08-01","close":4.15},{"date":"2019-08-02","close":4.5},{"date":"2019-08-05","close":4.31},{"date":"2019-08-06","close":4.4},{"date":"2019-08-07","close":4.45},{"date":"2019-08-08","close":4.62},{"date":"2019-08-09","close":4.55},{"date":"2019-08-12","close":4.56},{"date":"2019-08-13","close":4.68},{"date":"2019-08-14","close":4.27},{"date":"2019-08-15","close":4.16},{"date":"2019-08-16","close":4.29},{"date":"2019-08-19","close":4.5},{"date":"2019-08-20","close":4.48},{"date":"2019-08-21","close":4.48},{"date":"2019-08-22","close":4.44},{"date":"2019-08-23","close":4.32},{"date":"2019-08-26","close":4.32},{"date":"2019-08-27","close":4.36},{"date":"2019-08-28","close":4.47},{"date":"2019-08-29","close":4.48},{"date":"2019-08-30","close":4.5},{"date":"2019-09-03","close":4.48},{"date":"2019-09-04","close":4.63},{"date":"2019-09-05","close":4.53},{"date":"2019-09-06","close":4.61},{"date":"2019-09-09","close":5.1},{"date":"2019-09-10","close":5.0},{"date":"2019-09-11","close":4.93},{"date":"2019-09-12","close":5.12},{"date":"2019-09-13","close":5.5},{"date":"2019-09-16","close":5.64},{"date":"2019-09-17","close":5.61},{"date":"2019-09-18","close":5.47},{"date":"2019-09-19","close":5.24},{"date":"2019-09-20","close":5.37},{"date":"2019-09-23","close":5.56},{"date":"2019-09-24","close":5.44},{"date":"2019-09-25","close":5.41},{"date":"2019-09-26","close":5.11},{"date":"2019-09-27","close":5.06},{"date":"2019-09-30","close":4.89},{"date":"2019-10-01","close":4.83},{"date":"2019-10-02","close":4.78},{"date":"2019-10-03","close":4.78},{"date":"2019-10-04","close":4.98},{"date":"2019-10-07","close":4.94},{"date":"2019-10-08","close":4.86},{"date":"2019-10-09","close":5.02},{"date":"2019-10-10","close":5.11},{"date":"2019-10-11","close":5.1},{"date":"2019-10-14","close":5.06},{"date":"2019-10-15","close":5.04},{"date":"2019-10-16","close":5.13},{"date":"2019-10-17","close":5.28},{"date":"2019-10-18","close":5.62},{"date":"2019-10-21","close":5.8},{"date":"2019-10-22","close":5.66},{"date":"2019-10-23","close":5.77},{"date":"2019-10-24","close":6.1},{"date":"2019-10-25","close":5.86},{"date":"2019-10-28","close":5.99},{"date":"2019-10-29","close":5.97},{"date":"2019-10-30","close":5.8},{"date":"2019-10-31","close":5.52},{"date":"2019-11-01","close":5.64},{"date":"2019-11-04","close":5.82},{"date":"2019-11-05","close":5.75},{"date":"2019-11-06","close":5.79},{"date":"2019-11-07","close":5.76},{"date":"2019-11-08","close":5.88},{"date":"2019-11-11","close":6.08},{"date":"2019-11-12","close":6.29},{"date":"2019-11-13","close":6.19},{"date":"2019-11-14","close":6.59},{"date":"2019-11-15","close":6.92},{"date":"2019-11-18","close":7.26},{"date":"2019-11-19","close":6.5},{"date":"2019-11-20","close":6.77},{"date":"2019-11-21","close":6.54},{"date":"2019-11-22","close":6.71},{"date":"2019-11-25","close":6.88},{"date":"2019-11-26","close":6.89},{"date":"2019-11-27","close":6.88},{"date":"2019-11-29","close":6.63},{"date":"2019-12-02","close":6.65},{"date":"2019-12-03","close":6.43},{"date":"2019-12-04","close":6.62},{"date":"2019-12-05","close":6.45},{"date":"2019-12-06","close":6.55},{"date":"2019-12-09","close":6.31},{"date":"2019-12-10","close":6.09},{"date":"2019-12-11","close":6.07},{"date":"2019-12-12","close":6.2},{"date":"2019-12-13","close":6.29},{"date":"2019-12-16","close":6.75},{"date":"2019-12-17","close":6.6},{"date":"2019-12-18","close":6.82},{"date":"2019-12-19","close":6.69},{"date":"2019-12-20","close":6.79},{"date":"2019-12-23","close":6.96},{"date":"2019-12-24","close":7.11},{"date":"2019-12-26","close":7.14},{"date":"2019-12-27","close":6.94},{"date":"2019-12-30","close":6.97},{"date":"2019-12-31","close":7.18},{"date":"2020-01-02","close":8.0},{"date":"2020-01-03","close":7.81},{"date":"2020-01-06","close":8.3},{"date":"2020-01-07","close":8.15},{"date":"2020-01-08","close":8.2},{"date":"2020-01-09","close":8.59},{"date":"2020-01-10","close":9.07},{"date":"2020-01-13","close":9.81},{"date":"2020-01-14","close":10.37},{"date":"2020-01-15","close":10.62},{"date":"2020-01-16","close":11.06},{"date":"2020-01-17","close":12.04},{"date":"2020-01-21","close":10.96},{"date":"2020-01-22","close":10.0},{"date":"2020-01-23","close":8.95},{"date":"2020-01-24","close":9.7},{"date":"2020-01-27","close":9.15},{"date":"2020-01-28","close":10.33},{"date":"2020-01-29","close":10.02},{"date":"2020-01-30","close":9.95},{"date":"2020-01-31","close":9.87},{"date":"2020-02-03","close":10.49},{"date":"2020-02-04","close":10.63},{"date":"2020-02-05","close":10.63},{"date":"2020-02-06","close":10.97},{"date":"2020-02-07","close":10.75},{"date":"2020-02-10","close":11.42},{"date":"2020-02-11","close":11.08},{"date":"2020-02-12","close":11.35},{"date":"2020-02-13","close":11.17},{"date":"2020-02-14","close":11.36},{"date":"2020-02-18","close":12.5},{"date":"2020-02-19","close":14.14},{"date":"2020-02-20","close":12.79},{"date":"2020-02-21","close":13.14},{"date":"2020-02-24","close":11.15},{"date":"2020-02-25","close":11.14},{"date":"2020-02-26","close":10.5},{"date":"2020-02-27","close":8.44},{"date":"2020-02-28","close":8.9},{"date":"2020-03-02","close":10.03},{"date":"2020-03-03","close":10.25},{"date":"2020-03-04","close":10.62},{"date":"2020-03-05","close":10.64},{"date":"2020-03-06","close":9.72},{"date":"2020-03-09","close":8.5},{"date":"2020-03-10","close":9.98},{"date":"2020-03-11","close":8.97},{"date":"2020-03-12","close":7.78},{"date":"2020-03-13","close":8.26},{"date":"2020-03-16","close":7.85},{"date":"2020-03-17","close":8.0},{"date":"2020-03-18","close":7.33},{"date":"2020-03-19","close":7.49},{"date":"2020-03-20","close":7.86},{"date":"2020-03-23","close":7.83},{"date":"2020-03-24","close":8.29},{"date":"2020-03-25","close":8.29},{"date":"2020-03-26","close":8.22},{"date":"2020-03-27","close":7.7},{"date":"2020-03-30","close":7.57},{"date":"2020-03-31","close":7.61},{"date":"2020-04-01","close":7.26},{"date":"2020-04-02","close":7.75},{"date":"2020-04-03","close":7.58},{"date":"2020-04-06","close":8.46},{"date":"2020-04-07","close":8.71},{"date":"2020-04-08","close":9.13},{"date":"2020-04-09","close":9.17},{"date":"2020-04-13","close":9.17},{"date":"2020-04-14","close":10.14},{"date":"2020-04-15","close":9.46},{"date":"2020-04-16","close":10.01},{"date":"2020-04-17","close":10.2},{"date":"2020-04-20","close":10.09},{"date":"2020-04-21","close":9.76},{"date":"2020-04-22","close":10.26},{"date":"2020-04-23","close":10.06},{"date":"2020-04-24","close":10.09},{"date":"2020-04-27","close":10.27},{"date":"2020-04-28","close":10.21},{"date":"2020-04-29","close":10.48},{"date":"2020-04-30","close":10.16},{"date":"2020-05-01","close":9.34},{"date":"2020-05-04","close":9.84},{"date":"2020-05-05","close":10.06},{"date":"2020-05-06","close":10.21},{"date":"2020-05-07","close":9.91},{"date":"2020-05-08","close":9.91},{"date":"2020-05-11","close":9.56},{"date":"2020-05-12","close":9.59},{"date":"2020-05-13","close":9.31},{"date":"2020-05-14","close":9.4},{"date":"2020-05-15","close":9.59},{"date":"2020-05-18","close":9.87},{"date":"2020-05-19","close":9.63},{"date":"2020-05-20","close":9.8},{"date":"2020-05-21","close":9.71},{"date":"2020-05-22","close":9.78},{"date":"2020-05-26","close":10.81},{"date":"2020-05-27","close":10.55},{"date":"2020-05-28","close":10.39},{"date":"2020-05-29","close":10.79},{"date":"2020-06-01","close":11.7},{"date":"2020-06-02","close":11.37},{"date":"2020-06-03","close":11.47},{"date":"2020-06-04","close":11.95},{"date":"2020-06-05","close":12.1},{"date":"2020-06-08","close":12.52},{"date":"2020-06-09","close":12.42},{"date":"2020-06-10","close":14.58},{"date":"2020-06-11","close":12.03},{"date":"2020-06-12","close":13.39},{"date":"2020-06-15","close":13.88},{"date":"2020-06-16","close":14.21},{"date":"2020-06-17","close":13.65},{"date":"2020-06-18","close":14.0},{"date":"2020-06-19","close":13.44},{"date":"2020-06-22","close":13.72},{"date":"2020-06-23","close":14.16},{"date":"2020-06-24","close":13.65},{"date":"2020-06-25","close":14.07},{"date":"2020-06-26","close":13.65},{"date":"2020-06-29","close":15.53},{"date":"2020-06-30","close":15.4},{"date":"2020-07-01","close":16.11},{"date":"2020-07-02","close":17.36},{"date":"2020-07-06","close":19.93},{"date":"2020-07-07","close":19.54},{"date":"2020-07-08","close":20.06},{"date":"2020-07-09","close":20.76},{"date":"2020-07-10","close":20.5},{"date":"2020-07-13","close":18.22},{"date":"2020-07-14","close":19.38},{"date":"2020-07-15","close":20.68},{"date":"2020-07-16","close":19.24},{"date":"2020-07-17","close":19.52},{"date":"2020-07-20","close":18.99},{"date":"2020-07-21","close":18.7},{"date":"2020-07-22","close":18.1},{"date":"2020-07-23","close":16.37},{"date":"2020-07-24","close":15.81},{"date":"2020-07-27","close":15.44},{"date":"2020-07-28","close":15.03},{"date":"2020-07-29","close":14.88},{"date":"2020-07-30","close":14.55},{"date":"2020-07-31","close":14.22},{"date":"2020-08-03","close":15.32},{"date":"2020-08-04","close":15.02},{"date":"2020-08-05","close":15.16},{"date":"2020-08-06","close":14.91},{"date":"2020-08-07","close":14.75},{"date":"2020-08-10","close":14.81},{"date":"2020-08-11","close":13.82},{"date":"2020-08-12","close":14.4},{"date":"2020-08-13","close":14.77},{"date":"2020-08-14","close":14.37},{"date":"2020-08-17","close":15.54},{"date":"2020-08-18","close":15.9},{"date":"2020-08-19","close":15.96},{"date":"2020-08-20","close":15.06},{"date":"2020-08-21","close":16.22},{"date":"2020-08-24","close":16.49},{"date":"2020-08-25","close":16.05},{"date":"2020-08-26","close":15.84},{"date":"2020-08-27","close":15.82},{"date":"2020-08-28","close":15.99},{"date":"2020-08-31","close":16.6},{"date":"2020-09-01","close":16.94},{"date":"2020-09-02","close":15.56},{"date":"2020-09-03","close":13.93},{"date":"2020-09-04","close":13.72},{"date":"2020-09-08","close":13.95},{"date":"2020-09-09","close":14.32},{"date":"2020-09-10","close":14.08},{"date":"2020-09-11","close":13.8},{"date":"2020-09-14","close":14.43},{"date":"2020-09-15","close":15.25},{"date":"2020-09-16","close":15.61},{"date":"2020-09-17","close":15.71},{"date":"2020-09-18","close":15.91},{"date":"2020-09-21","close":16.33},{"date":"2020-09-22","close":16.0},{"date":"2020-09-23","close":14.96},{"date":"2020-09-24","close":14.22},{"date":"2020-09-25","close":14.26},{"date":"2020-09-28","close":14.92},{"date":"2020-09-29","close":15.1},{"date":"2020-09-30","close":15.1},{"date":"2020-10-01","close":16.45},{"date":"2020-10-02","close":16.03},{"date":"2020-10-05","close":17.54},{"date":"2020-10-06","close":17.39},{"date":"2020-10-07","close":18.36},{"date":"2020-10-08","close":17.65},{"date":"2020-10-09","close":18.82},{"date":"2020-10-12","close":18.48},{"date":"2020-10-13","close":18.72},{"date":"2020-10-14","close":18.86},{"date":"2020-10-15","close":18.51},{"date":"2020-10-16","close":17.89},{"date":"2020-10-19","close":17.29},{"date":"2020-10-20","close":16.8},{"date":"2020-10-21","close":15.71},{"date":"2020-10-22","close":16.05},{"date":"2020-10-23","close":16.0},{"date":"2020-10-26","close":15.2},{"date":"2020-10-27","close":15.19},{"date":"2020-10-28","close":14.44},{"date":"2020-10-29","close":14.78},{"date":"2020-10-30","close":14.77},{"date":"2020-11-02","close":15.35},{"date":"2020-11-03","close":16.35},{"date":"2020-11-04","close":15.83},{"date":"2020-11-05","close":16.67},{"date":"2020-11-06","close":15.59},{"date":"2020-11-09","close":16.16},{"date":"2020-11-10","close":15.07},{"date":"2020-11-11","close":16.16},{"date":"2020-11-12","close":16.02},{"date":"2020-11-13","close":16.18},{"date":"2020-11-16","close":17.02},{"date":"2020-11-17","close":17.28},{"date":"2020-11-18","close":16.91},{"date":"2020-11-19","close":18.16},{"date":"2020-11-20","close":19.29},{"date":"2020-11-23","close":21.58},{"date":"2020-11-24","close":19.99},{"date":"2020-11-25","close":20.27},{"date":"2020-11-27","close":20.52},{"date":"2020-11-30","close":20.53},{"date":"2020-12-01","close":19.94},{"date":"2020-12-02","close":19.04},{"date":"2020-12-03","close":18.36},{"date":"2020-12-04","close":19.23},{"date":"2020-12-07","close":19.43},{"date":"2020-12-08","close":21.14},{"date":"2020-12-09","close":19.68},{"date":"2020-12-10","close":19.66},{"date":"2020-12-11","close":19.03},{"date":"2020-12-14","close":18.44},{"date":"2020-12-15","close":19.39},{"date":"2020-12-16","close":19.64},{"date":"2020-12-17","close":20.48},{"date":"2020-12-18","close":21.18},{"date":"2020-12-21","close":20.79},{"date":"2020-12-22","close":22.71},{"date":"2020-12-23","close":23.48},{"date":"2020-12-24","close":23.45},{"date":"2020-12-28","close":22.86},{"date":"2020-12-29","close":22.07},{"date":"2020-12-30","close":23.56},{"date":"2020-12-31","close":23.4},{"date":"2021-01-04","close":22.53},{"date":"2021-01-05","close":23.08},{"date":"2021-01-06","close":24.31},{"date":"2021-01-07","close":28.13},{"date":"2021-01-08","close":28.84},{"date":"2021-01-11","close":28.96},{"date":"2021-01-12","close":34.36},{"date":"2021-01-13","close":36.58},{"date":"2021-01-14","close":34.55},{"date":"2021-01-15","close":30.83},{"date":"2021-01-19","close":35.86},{"date":"2021-01-20","close":35.26},{"date":"2021-01-21","close":35.63},{"date":"2021-01-22","close":37.07},{"date":"2021-01-25","close":35.4},{"date":"2021-01-26","close":37.31},{"date":"2021-01-27","close":34.37},{"date":"2021-01-28","close":34.0},{"date":"2021-01-29","close":34.17},{"date":"2021-02-01","close":35.53},{"date":"2021-02-02","close":36.51},{"date":"2021-02-03","close":37.07},{"date":"2021-02-04","close":38.15},{"date":"2021-02-05","close":38.68},{"date":"2021-02-08","close":40.99},{"date":"2021-02-09","close":40.9},{"date":"2021-02-10","close":35.47},{"date":"2021-02-11","close":36.68},{"date":"2021-02-12","close":35.99},{"date":"2021-02-16","close":33.75},{"date":"2021-02-17","close":32.1},{"date":"2021-02-18","close":30.16},{"date":"2021-02-19","close":32.2},{"date":"2021-02-22","close":30.3},{"date":"2021-02-23","close":29.75},{"date":"2021-02-24","close":30.13},{"date":"2021-02-25","close":27.27},{"date":"2021-02-26","close":27.82},{"date":"2021-03-01","close":29.79},{"date":"2021-03-02","close":28.21},{"date":"2021-03-03","close":25.57},{"date":"2021-03-04","close":23.58},{"date":"2021-03-05","close":22.38},{"date":"2021-03-08","close":21.15},{"date":"2021-03-09","close":23.49},{"date":"2021-03-10","close":23.49},{"date":"2021-03-11","close":26.13},{"date":"2021-03-12","close":26.36},{"date":"2021-03-15","close":26.71},{"date":"2021-03-16","close":25.79},{"date":"2021-03-17","close":25.82},{"date":"2021-03-18","close":24.51},{"date":"2021-03-19","close":24.91},{"date":"2021-03-22","close":25.45},{"date":"2021-03-23","close":23.6},{"date":"2021-03-24","close":22.09},{"date":"2021-03-25","close":22.54},{"date":"2021-03-26","close":22.75},{"date":"2021-03-29","close":21.26},{"date":"2021-03-30","close":22.79},{"date":"2021-03-31","close":24.34},{"date":"2021-04-01","close":24.15},{"date":"2021-04-05","close":24.77},{"date":"2021-04-06","close":24.44},{"date":"2021-04-07","close":23.26},{"date":"2021-04-08","close":24.07},{"date":"2021-04-09","close":23.3},{"date":"2021-04-12","close":22.32},{"date":"2021-04-13","close":22.1},{"date":"2021-04-14","close":22.13},{"date":"2021-04-15","close":20.63},{"date":"2021-04-16","close":21.42},{"date":"2021-04-19","close":20.26},{"date":"2021-04-20","close":19.32},{"date":"2021-04-21","close":20.07},{"date":"2021-04-22","close":20.33},{"date":"2021-04-23","close":21.91},{"date":"2021-04-26","close":22.39},{"date":"2021-04-27","close":22.52},{"date":"2021-04-28","close":22.71},{"date":"2021-04-29","close":22.13},{"date":"2021-04-30","close":21.87},{"date":"2021-05-03","close":20.26},{"date":"2021-05-04","close":16.26},{"date":"2021-05-05","close":15.59},{"date":"2021-05-06","close":15.15},{"date":"2021-05-07","close":15.4},{"date":"2021-05-10","close":14.38},{"date":"2021-05-11","close":14.7},{"date":"2021-05-12","close":14.39},{"date":"2021-05-13","close":13.83},{"date":"2021-05-14","close":14.64},{"date":"2021-05-17","close":14.29},{"date":"2021-05-18","close":15.12},{"date":"2021-05-19","close":15.38},{"date":"2021-05-20","close":15.66},{"date":"2021-05-21","close":16.39},{"date":"2021-05-24","close":16.25},{"date":"2021-05-25","close":16.13},{"date":"2021-05-26","close":16.79},{"date":"2021-05-27","close":17.12},{"date":"2021-05-28","close":17.32},{"date":"2021-06-01","close":17.36},{"date":"2021-06-02","close":17.21},{"date":"2021-06-03","close":16.84},{"date":"2021-06-04","close":17.0},{"date":"2021-06-07","close":18.1},{"date":"2021-06-08","close":18.42},{"date":"2021-06-09","close":18.11},{"date":"2021-06-10","close":17.92},{"date":"2021-06-11","close":18.22},{"date":"2021-06-14","close":17.83},{"date":"2021-06-15","close":17.11},{"date":"2021-06-16","close":17.2},{"date":"2021-06-17","close":17.49},{"date":"2021-06-18","close":16.93},{"date":"2021-06-21","close":16.92},{"date":"2021-06-22","close":18.02},{"date":"2021-06-23","close":18.41},{"date":"2021-06-24","close":17.9},{"date":"2021-06-25","close":18.1},{"date":"2021-06-28","close":18.68},{"date":"2021-06-29","close":18.29},{"date":"2021-06-30","close":18.12},{"date":"2021-07-01","close":18.22},{"date":"2021-07-02","close":18.19},{"date":"2021-07-06","close":18.15},{"date":"2021-07-07","close":16.63},{"date":"2021-07-08","close":16.68},{"date":"2021-07-09","close":16.99},{"date":"2021-07-12","close":16.96},{"date":"2021-07-13","close":16.19},{"date":"2021-07-14","close":15.46},{"date":"2021-07-15","close":15.21},{"date":"2021-07-16","close":15.15},{"date":"2021-07-19","close":15.22},{"date":"2021-07-20","close":15.81},{"date":"2021-07-21","close":16.55},{"date":"2021-07-22","close":16.11},{"date":"2021-07-23","close":15.76},{"date":"2021-07-26","close":15.6},{"date":"2021-07-27","close":15.53},{"date":"2021-07-28","close":16.42},{"date":"2021-07-29","close":16.06},{"date":"2021-07-30","close":16.17},{"date":"2021-08-02","close":15.84},{"date":"2021-08-03","close":15.63},{"date":"2021-08-04","close":15.22},{"date":"2021-08-05","close":15.23},{"date":"2021-08-06","close":15.49},{"date":"2021-08-09","close":16.42},{"date":"2021-08-10","close":16.53},{"date":"2021-08-11","close":15.92},{"date":"2021-08-12","close":15.76},{"date":"2021-08-13","close":15.12},{"date":"2021-08-16","close":15.0},{"date":"2021-08-17","close":14.77},{"date":"2021-08-18","close":15.31},{"date":"2021-08-19","close":15.02},{"date":"2021-08-20","close":14.83},{"date":"2021-08-23","close":16.19},{"date":"2021-08-24","close":16.69},{"date":"2021-08-25","close":16.26},{"date":"2021-08-26","close":16.09},{"date":"2021-08-27","close":16.37},{"date":"2021-08-30","close":16.49},{"date":"2021-08-31","close":16.8},{"date":"2021-09-01","close":16.64},{"date":"2021-09-02","close":16.87},{"date":"2021-09-03","close":16.4},{"date":"2021-09-07","close":16.95},{"date":"2021-09-08","close":15.47},{"date":"2021-09-09","close":15.7},{"date":"2021-09-10","close":15.28},{"date":"2021-09-13","close":15.53},{"date":"2021-09-14","close":15.51},{"date":"2021-09-15","close":15.18},{"date":"2021-09-16","close":15.15},{"date":"2021-09-17","close":15.84},{"date":"2021-09-20","close":15.06},{"date":"2021-09-21","close":15.1},{"date":"2021-09-22","close":15.55},{"date":"2021-09-23","close":15.54},{"date":"2021-09-24","close":14.74},{"date":"2021-09-27","close":15.19},{"date":"2021-09-28","close":14.41},{"date":"2021-09-29","close":13.77},{"date":"2021-09-30","close":14.05},{"date":"2021-10-01","close":14.04},{"date":"2021-10-04","close":13.26},{"date":"2021-10-05","close":13.22},{"date":"2021-10-06","close":13.08},{"date":"2021-10-07","close":13.57},{"date":"2021-10-08","close":13.67},{"date":"2021-10-11","close":13.76},{"date":"2021-10-12","close":14.94},{"date":"2021-10-13","close":16.12},{"date":"2021-10-14","close":15.69},{"date":"2021-10-15","close":15.77},{"date":"2021-10-18","close":15.88},{"date":"2021-10-19","close":16.66},{"date":"2021-10-20","close":16.6},{"date":"2021-10-21","close":16.3},{"date":"2021-10-22","close":15.63},{"date":"2021-10-25","close":16.47},{"date":"2021-10-26","close":16.0},{"date":"2021-10-27","close":16.15},{"date":"2021-10-28","close":17.71},{"date":"2021-10-29","close":18.12},{"date":"2021-11-01","close":19.07},{"date":"2021-11-02","close":18.32},{"date":"2021-11-03","close":18.33},{"date":"2021-11-04","close":18.26},{"date":"2021-11-05","close":17.74},{"date":"2021-11-08","close":19.34},{"date":"2021-11-09","close":16.91},{"date":"2021-11-10","close":17.0},{"date":"2021-11-11","close":17.93},{"date":"2021-11-12","close":18.27},{"date":"2021-11-15","close":17.81},{"date":"2021-11-16","close":17.84},{"date":"2021-11-17","close":16.67},{"date":"2021-11-18","close":16.06},{"date":"2021-11-19","close":16.27},{"date":"2021-11-22","close":16.05},{"date":"2021-11-23","close":15.67},{"date":"2021-11-24","close":15.91},{"date":"2021-11-26","close":15.33},{"date":"2021-11-29","close":15.33},{"date":"2021-11-30","close":15.16},{"date":"2021-12-01","close":14.11},{"date":"2021-12-02","close":14.01},{"date":"2021-12-03","close":13.23},{"date":"2021-12-06","close":13.57},{"date":"2021-12-07","close":14.29},{"date":"2021-12-08","close":14.45},{"date":"2021-12-09","close":13.46},{"date":"2021-12-10","close":13.16},{"date":"2021-12-13","close":13.06},{"date":"2021-12-14","close":12.36},{"date":"2021-12-15","close":12.72},{"date":"2021-12-16","close":12.6},{"date":"2021-12-17","close":12.87},{"date":"2021-12-20","close":12.07},{"date":"2021-12-21","close":12.54},{"date":"2021-12-22","close":12.51},{"date":"2021-12-23","close":12.67},{"date":"2021-12-27","close":12.6},{"date":"2021-12-28","close":12.43},{"date":"2021-12-29","close":11.98},{"date":"2021-12-30","close":12.66},{"date":"2021-12-31","close":12.56},{"date":"2022-01-03","close":12.63},{"date":"2022-01-04","close":12.57},{"date":"2022-01-05","close":12.01},{"date":"2022-01-06","close":11.89},{"date":"2022-01-07","close":11.65},{"date":"2022-01-10","close":11.12},{"date":"2022-01-11","close":11.31},{"date":"2022-01-12","close":11.23},{"date":"2022-01-13","close":11.06},{"date":"2022-01-14","close":10.98},{"date":"2022-01-18","close":10.67},{"date":"2022-01-19","close":10.45},{"date":"2022-01-20","close":10.48},{"date":"2022-01-21","close":9.85},{"date":"2022-01-24","close":9.8},{"date":"2022-01-25","close":9.5},{"date":"2022-01-26","close":9.49},{"date":"2022-01-27","close":8.94},{"date":"2022-01-28","close":9.2},{"date":"2022-01-31","close":10.4},{"date":"2022-02-01","close":10.69},{"date":"2022-02-02","close":10.06},{"date":"2022-02-03","close":9.5},{"date":"2022-02-04","close":9.73},{"date":"2022-02-07","close":9.28},{"date":"2022-02-08","close":9.38},{"date":"2022-02-09","close":9.86},{"date":"2022-02-10","close":9.53},{"date":"2022-02-11","close":9.27},{"date":"2022-02-14","close":9.28},{"date":"2022-02-15","close":10.27},{"date":"2022-02-16","close":10.45},{"date":"2022-02-17","close":9.96},{"date":"2022-02-18","close":9.62},{"date":"2022-02-22","close":9.07},{"date":"2022-02-23","close":8.86},{"date":"2022-02-24","close":9.58},{"date":"2022-02-25","close":9.79},{"date":"2022-02-28","close":11.42},{"date":"2022-03-01","close":11.02},{"date":"2022-03-02","close":10.96},{"date":"2022-03-03","close":10.33},{"date":"2022-03-04","close":9.74},{"date":"2022-03-07","close":10.18},{"date":"2022-03-08","close":11.56},{"date":"2022-03-09","close":11.65},{"date":"2022-03-10","close":11.56},{"date":"2022-03-11","close":10.98},{"date":"2022-03-14","close":10.11},{"date":"2022-03-15","close":10.28},{"date":"2022-03-16","close":11.0},{"date":"2022-03-17","close":11.53},{"date":"2022-03-18","close":11.75},{"date":"2022-03-21","close":11.46},{"date":"2022-03-22","close":11.81},{"date":"2022-03-23","close":12.14},{"date":"2022-03-24","close":12.27},{"date":"2022-03-25","close":11.79},{"date":"2022-03-28","close":11.62},{"date":"2022-03-29","close":12.27},{"date":"2022-03-30","close":11.87},{"date":"2022-03-31","close":11.64},{"date":"2022-04-01","close":11.56},{"date":"2022-04-04","close":12.4},{"date":"2022-04-05","close":11.94},{"date":"2022-04-06","close":11.16},{"date":"2022-04-07","close":11.1},{"date":"2022-04-08","close":10.68},{"date":"2022-04-11","close":10.77},{"date":"2022-04-12","close":10.38},{"date":"2022-04-13","close":10.5},{"date":"2022-04-14","close":10.15},{"date":"2022-04-18","close":9.9},{"date":"2022-04-19","close":10.37},{"date":"2022-04-20","close":9.96},{"date":"2022-04-21","close":9.2},{"date":"2022-04-22","close":8.84},{"date":"2022-04-25","close":9.08},{"date":"2022-04-26","close":8.59},{"date":"2022-04-27","close":8.31},{"date":"2022-04-28","close":8.43},{"date":"2022-04-29","close":8.3},{"date":"2022-05-02","close":8.5},{"date":"2022-05-03","close":8.64},{"date":"2022-05-04","close":9.17},{"date":"2022-05-05","close":8.35},{"date":"2022-05-06","close":7.83},{"date":"2022-05-09","close":6.92},{"date":"2022-05-10","close":6.66},{"date":"2022-05-11","close":6.04},{"date":"2022-05-12","close":6.27},{"date":"2022-05-13","close":6.87},{"date":"2022-05-16","close":6.59},{"date":"2022-05-17","close":6.99},{"date":"2022-05-18","close":6.91},{"date":"2022-05-19","close":7.41},{"date":"2022-05-20","close":7.24},{"date":"2022-05-23","close":7.26},{"date":"2022-05-24","close":6.6},{"date":"2022-05-25","close":6.87},{"date":"2022-05-26","close":7.35},{"date":"2022-05-27","close":7.84},{"date":"2022-05-31","close":7.27},{"date":"2022-06-01","close":7.1},{"date":"2022-06-02","close":7.56},{"date":"2022-06-03","close":7.3},{"date":"2022-06-06","close":7.56},{"date":"2022-06-07","close":7.57},{"date":"2022-06-08","close":7.45},{"date":"2022-06-09","close":7.0},{"date":"2022-06-10","close":6.77},{"date":"2022-06-13","close":5.97},{"date":"2022-06-14","close":5.83},{"date":"2022-06-15","close":6.25},{"date":"2022-06-16","close":5.84},{"date":"2022-06-17","close":6.2},{"date":"2022-06-21","close":6.48},{"date":"2022-06-22","close":6.47},{"date":"2022-06-23","close":6.76},{"date":"2022-06-24","close":6.86},{"date":"2022-06-27","close":6.74},{"date":"2022-06-28","close":6.43},{"date":"2022-06-29","close":6.3},{"date":"2022-06-30","close":6.3},{"date":"2022-07-01","close":6.41},{"date":"2022-07-05","close":6.43},{"date":"2022-07-06","close":6.58},{"date":"2022-07-07","close":7.23},{"date":"2022-07-08","close":7.31},{"date":"2022-07-11","close":6.81},{"date":"2022-07-12","close":6.76},{"date":"2022-07-13","close":6.89},{"date":"2022-07-14","close":6.7},{"date":"2022-07-15","close":6.32},{"date":"2022-07-18","close":6.89},{"date":"2022-07-19","close":7.14},{"date":"2022-07-20","close":7.31},{"date":"2022-07-21","close":7.3},{"date":"2022-07-22","close":6.98},{"date":"2022-07-25","close":6.95},{"date":"2022-07-26","close":6.6},{"date":"2022-07-27","close":7.08},{"date":"2022-07-28","close":8.01},{"date":"2022-07-29","close":8.03},{"date":"2022-08-01","close":7.82},{"date":"2022-08-02","close":8.2},{"date":"2022-08-03","close":8.28},{"date":"2022-08-04","close":8.73},{"date":"2022-08-05","close":8.77},{"date":"2022-08-08","close":8.88},{"date":"2022-08-09","close":8.41},{"date":"2022-08-10","close":8.91},{"date":"2022-08-11","close":8.65},{"date":"2022-08-12","close":8.97},{"date":"2022-08-15","close":8.77},{"date":"2022-08-16","close":8.54},{"date":"2022-08-17","close":8.33},{"date":"2022-08-18","close":8.2},{"date":"2022-08-19","close":7.53},{"date":"2022-08-22","close":7.28},{"date":"2022-08-23","close":7.38},{"date":"2022-08-24","close":8.03},{"date":"2022-08-25","close":8.42},{"date":"2022-08-26","close":7.99},{"date":"2022-08-29","close":7.86},{"date":"2022-08-30","close":7.74},{"date":"2022-08-31","close":7.8},{"date":"2022-09-01","close":7.41},{"date":"2022-09-02","close":7.26},{"date":"2022-09-06","close":7.19},{"date":"2022-09-07","close":7.45},{"date":"2022-09-08","close":7.68},{"date":"2022-09-09","close":8.08},{"date":"2022-09-12","close":8.02},{"date":"2022-09-13","close":7.59},{"date":"2022-09-14","close":7.61},{"date":"2022-09-15","close":7.42},{"date":"2022-09-16","close":7.28},{"date":"2022-09-19","close":7.31},{"date":"2022-09-20","close":6.81},{"date":"2022-09-21","close":6.96},{"date":"2022-09-22","close":6.58},{"date":"2022-09-23","close":6.43},{"date":"2022-09-26","close":6.53},{"date":"2022-09-27","close":6.64},{"date":"2022-09-28","close":6.84},{"date":"2022-09-29","close":6.14},{"date":"2022-09-30","close":6.12},{"date":"2022-10-03","close":6.32},{"date":"2022-10-04","close":6.89},{"date":"2022-10-05","close":6.47},{"date":"2022-10-06","close":6.3},{"date":"2022-10-07","close":6.08},{"date":"2022-10-10","close":5.95},{"date":"2022-10-11","close":5.99},{"date":"2022-10-12","close":5.61},{"date":"2022-10-13","close":5.65},{"date":"2022-10-14","close":5.49},{"date":"2022-10-17","close":5.66},{"date":"2022-10-18","close":5.71},{"date":"2022-10-19","close":5.39},{"date":"2022-10-20","close":5.51},{"date":"2022-10-21","close":5.69},{"date":"2022-10-24","close":5.43},{"date":"2022-10-25","close":5.73},{"date":"2022-10-26","close":5.67},{"date":"2022-10-27","close":5.61},{"date":"2022-10-28","close":5.6},{"date":"2022-10-31","close":5.67},{"date":"2022-11-01","close":5.57},{"date":"2022-11-02","close":5.28},{"date":"2022-11-03","close":5.3},{"date":"2022-11-04","close":5.37},{"date":"2022-11-07","close":5.43},{"date":"2022-11-08","close":5.34},{"date":"2022-11-09","close":5.14},{"date":"2022-11-10","close":5.99},{"date":"2022-11-11","close":6.31},{"date":"2022-11-14","close":6.28},{"date":"2022-11-15","close":6.43},{"date":"2022-11-16","close":6.28},{"date":"2022-11-17","close":6.2},{"date":"2022-11-18","close":6.25},{"date":"2022-11-21","close":5.89},{"date":"2022-11-22","close":5.92},{"date":"2022-11-23","close":6.09},{"date":"2022-11-25","close":6.1},{"date":"2022-11-28","close":5.65},{"date":"2022-11-29","close":5.63},{"date":"2022-11-30","close":6.1},{"date":"2022-12-01","close":6.19},{"date":"2022-12-02","close":6.3},{"date":"2022-12-05","close":5.95},{"date":"2022-12-06","close":5.52},{"date":"2022-12-07","close":5.46},{"date":"2022-12-08","close":5.51},{"date":"2022-12-09","close":5.39},{"date":"2022-12-12","close":5.61},{"date":"2022-12-13","close":5.69},{"date":"2022-12-14","close":5.91},{"date":"2022-12-15","close":5.74},{"date":"2022-12-16","close":5.65},{"date":"2022-12-19","close":5.35},{"date":"2022-12-20","close":5.05},{"date":"2022-12-21","close":5.16},{"date":"2022-12-22","close":4.92},{"date":"2022-12-23","close":4.79},{"date":"2022-12-27","close":4.52},{"date":"2022-12-28","close":4.47},{"date":"2022-12-29","close":4.71},{"date":"2022-12-30","close":4.79},{"date":"2023-01-03","close":4.73},{"date":"2023-01-04","close":5.17},{"date":"2023-01-05","close":5.04},{"date":"2023-01-06","close":5.12},{"date":"2023-01-09","close":5.54},{"date":"2023-01-10","close":5.71},{"date":"2023-01-11","close":5.77},{"date":"2023-01-12","close":5.92},{"date":"2023-01-13","close":6.03},{"date":"2023-01-17","close":6.16},{"date":"2023-01-18","close":6.12},{"date":"2023-01-19","close":5.49},{"date":"2023-01-20","close":5.77},{"date":"2023-01-23","close":6.32},{"date":"2023-01-24","close":6.23},{"date":"2023-01-25","close":6.43},{"date":"2023-01-26","close":6.24},{"date":"2023-01-27","close":6.46},{"date":"2023-01-30","close":6.23},{"date":"2023-01-31","close":6.53},{"date":"2023-02-01","close":6.73},{"date":"2023-02-02","close":6.94},{"date":"2023-02-03","close":6.6},{"date":"2023-02-06","close":6.48},{"date":"2023-02-07","close":6.47},{"date":"2023-02-08","close":6.38},{"date":"2023-02-09","close":6.15},{"date":"2023-02-10","close":6.14},{"date":"2023-02-13","close":6.19},{"date":"2023-02-14","close":6.18},{"date":"2023-02-15","close":6.5},{"date":"2023-02-16","close":6.17},{"date":"2023-02-17","close":6.16},{"date":"2023-02-21","close":5.59},{"date":"2023-02-22","close":5.72},{"date":"2023-02-23","close":5.76},{"date":"2023-02-24","close":5.53},{"date":"2023-02-27","close":5.65},{"date":"2023-02-28","close":5.69},{"date":"2023-03-01","close":5.67},{"date":"2023-03-02","close":5.48},{"date":"2023-03-03","close":5.87},{"date":"2023-03-06","close":5.78},{"date":"2023-03-07","close":5.66},{"date":"2023-03-08","close":5.79},{"date":"2023-03-09","close":5.59},{"date":"2023-03-10","close":5.28},{"date":"2023-03-13","close":5.3},{"date":"2023-03-14","close":5.35},{"date":"2023-03-15","close":5.03},{"date":"2023-03-16","close":5.12},{"date":"2023-03-17","close":4.97},{"date":"2023-03-20","close":5.05},{"date":"2023-03-21","close":5.37},{"date":"2023-03-22","close":5.19},{"date":"2023-03-23","close":5.38},{"date":"2023-03-24","close":5.26},{"date":"2023-03-27","close":5.18},{"date":"2023-03-28","close":5.17},{"date":"2023-03-29","close":5.4},{"date":"2023-03-30","close":5.37},{"date":"2023-03-31","close":5.57},{"date":"2023-04-03","close":5.5},{"date":"2023-04-04","close":5.28},{"date":"2023-04-05","close":4.98},{"date":"2023-04-06","close":4.94},{"date":"2023-04-10","close":5.02},{"date":"2023-04-11","close":5.2},{"date":"2023-04-12","close":5.05},{"date":"2023-04-13","close":5.12},{"date":"2023-04-14","close":4.97},{"date":"2023-04-17","close":5.02},{"date":"2023-04-18","close":4.84},{"date":"2023-04-19","close":4.76},{"date":"2023-04-20","close":4.66},{"date":"2023-04-21","close":4.6},{"date":"2023-04-24","close":4.6},{"date":"2023-04-25","close":4.38},{"date":"2023-04-26","close":4.27},{"date":"2023-04-27","close":4.35},{"date":"2023-04-28","close":4.42},{"date":"2023-05-01","close":4.26},{"date":"2023-05-02","close":4.22},{"date":"2023-05-03","close":4.27},{"date":"2023-05-04","close":4.32},{"date":"2023-05-05","close":4.64},{"date":"2023-05-08","close":4.59},{"date":"2023-05-09","close":4.41},{"date":"2023-05-10","close":4.25},{"date":"2023-05-11","close":4.4},{"date":"2023-05-12","close":4.36},{"date":"2023-05-15","close":4.52},{"date":"2023-05-16","close":4.33},{"date":"2023-05-17","close":4.55},{"date":"2023-05-18","close":4.53},{"date":"2023-05-19","close":4.36},{"date":"2023-05-22","close":4.72},{"date":"2023-05-23","close":4.57},{"date":"2023-05-24","close":4.4},{"date":"2023-05-25","close":4.34},{"date":"2023-05-26","close":4.3},{"date":"2023-05-30","close":4.28},{"date":"2023-05-31","close":4.18},{"date":"2023-06-01","close":4.3},{"date":"2023-06-02","close":4.31},{"date":"2023-06-05","close":4.25},{"date":"2023-06-06","close":4.36},{"date":"2023-06-07","close":4.42},{"date":"2023-06-08","close":4.38},{"date":"2023-06-09","close":4.31},{"date":"2023-06-12","close":4.94},{"date":"2023-06-13","close":5.34},{"date":"2023-06-14","close":4.68},{"date":"2023-06-15","close":4.63},{"date":"2023-06-16","close":4.58},{"date":"2023-06-20","close":4.53},{"date":"2023-06-21","close":4.43},{"date":"2023-06-22","close":4.38},{"date":"2023-06-23","close":4.3},{"date":"2023-06-26","close":4.26},{"date":"2023-06-27","close":4.23},{"date":"2023-06-28","close":4.33},{"date":"2023-06-29","close":4.4},{"date":"2023-06-30","close":4.36},{"date":"2023-07-03","close":4.36},{"date":"2023-07-05","close":4.28},{"date":"2023-07-06","close":4.05},{"date":"2023-07-07","close":4.08},{"date":"2023-07-10","close":4.24},{"date":"2023-07-11","close":4.57},{"date":"2023-07-12","close":4.45},{"date":"2023-07-13","close":4.67},{"date":"2023-07-14","close":4.53},{"date":"2023-07-17","close":4.7},{"date":"2023-07-18","close":4.66},{"date":"2023-07-19","close":4.75},{"date":"2023-07-20","close":4.65},{"date":"2023-07-21","close":4.62},{"date":"2023-07-24","close":4.61},{"date":"2023-07-25","close":4.52},{"date":"2023-07-26","close":4.56},{"date":"2023-07-27","close":4.45},{"date":"2023-07-28","close":4.64},{"date":"2023-07-31","close":4.72},{"date":"2023-08-01","close":4.75},{"date":"2023-08-02","close":4.46},{"date":"2023-08-03","close":4.8},{"date":"2023-08-04","close":4.83},{"date":"2023-08-07","close":4.67},{"date":"2023-08-08","close":4.7},{"date":"2023-08-09","close":4.8},{"date":"2023-08-10","close":4.6},{"date":"2023-08-11","close":4.62},{"date":"2023-08-14","close":4.68},{"date":"2023-08-15","close":4.4},{"date":"2023-08-16","close":4.31},{"date":"2023-08-17","close":4.2},{"date":"2023-08-18","close":4.19},{"date":"2023-08-21","close":4.14},{"date":"2023-08-22","close":4.08},{"date":"2023-08-23","close":4.06},{"date":"2023-08-24","close":3.94},{"date":"2023-08-25","close":4.1},{"date":"2023-08-28","close":4.17},{"date":"2023-08-29","close":4.32},{"date":"2023-08-30","close":4.26},{"date":"2023-08-31","close":4.2},{"date":"2023-09-01","close":4.23},{"date":"2023-09-05","close":4.27},{"date":"2023-09-06","close":4.13},{"date":"2023-09-07","close":4.11},{"date":"2023-09-08","close":4.03},{"date":"2023-09-11","close":4.06},{"date":"2023-09-12","close":4.04},{"date":"2023-09-13","close":4.0},{"date":"2023-09-14","close":4.31},{"date":"2023-09-15","close":4.21},{"date":"2023-09-18","close":3.99},{"date":"2023-09-19","close":3.98},{"date":"2023-09-20","close":3.96},{"date":"2023-09-21","close":3.69},{"date":"2023-09-22","close":3.65},{"date":"2023-09-25","close":3.61},{"date":"2023-09-26","close":3.58},{"date":"2023-09-27","close":3.56},{"date":"2023-09-28","close":3.59},{"date":"2023-09-29","close":3.67},{"date":"2023-10-02","close":3.43},{"date":"2023-10-03","close":3.4},{"date":"2023-10-04","close":3.52},{"date":"2023-10-05","close":3.41},{"date":"2023-10-06","close":3.59},{"date":"2023-10-09","close":3.49},{"date":"2023-10-10","close":3.74},{"date":"2023-10-11","close":3.8},{"date":"2023-10-12","close":3.68},{"date":"2023-10-13","close":3.64},{"date":"2023-10-16","close":3.7},{"date":"2023-10-17","close":3.71},{"date":"2023-10-18","close":3.51},{"date":"2023-10-19","close":3.39},{"date":"2023-10-20","close":3.33},{"date":"2023-10-23","close":3.3},{"date":"2023-10-24","close":3.5},{"date":"2023-10-25","close":3.38},{"date":"2023-10-26","close":3.28},{"date":"2023-10-27","close":3.16},{"date":"2023-10-30","close":3.19},{"date":"2023-10-31","close":3.33},{"date":"2023-11-01","close":3.29},{"date":"2023-11-02","close":3.53},{"date":"2023-11-03","close":3.66},{"date":"2023-11-06","close":3.56},{"date":"2023-11-07","close":3.55},{"date":"2023-11-08","close":3.4},{"date":"2023-11-09","close":3.46},{"date":"2023-11-10","close":3.32},{"date":"2023-11-13","close":3.27},{"date":"2023-11-14","close":3.64},{"date":"2023-11-15","close":3.69},{"date":"2023-11-16","close":3.63},{"date":"2023-11-17","close":3.66},{"date":"2023-11-20","close":3.62},{"date":"2023-11-21","close":3.49},{"date":"2023-11-22","close":3.5},{"date":"2023-11-24","close":3.46},{"date":"2023-11-27","close":3.4},{"date":"2023-11-28","close":3.46},{"date":"2023-11-29","close":3.54},{"date":"2023-11-30","close":3.51},{"date":"2023-12-01","close":3.71},{"date":"2023-12-04","close":3.8},{"date":"2023-12-05","close":3.66},{"date":"2023-12-06","close":3.66},{"date":"2023-12-07","close":3.66},{"date":"2023-12-08","close":3.65},{"date":"2023-12-11","close":3.6},{"date":"2023-12-12","close":3.5},{"date":"2023-12-13","close":3.78},{"date":"2023-12-14","close":3.92},{"date":"2023-12-15","close":3.72},{"date":"2023-12-18","close":3.56},{"date":"2023-12-19","close":3.69},{"date":"2023-12-20","close":3.51},{"date":"2023-12-21","close":3.65},{"date":"2023-12-22","close":3.68},{"date":"2023-12-26","close":3.81},{"date":"2023-12-27","close":3.79},{"date":"2023-12-28","close":3.8},{"date":"2023-12-29","close":3.7},{"date":"2024-01-02","close":3.65},{"date":"2024-01-03","close":3.56},{"date":"2024-01-04","close":3.54},{"date":"2024-01-05","close":3.5},{"date":"2024-01-08","close":3.6},{"date":"2024-01-09","close":3.58},{"date":"2024-01-10","close":3.48},{"date":"2024-01-11","close":3.34},{"date":"2024-01-12","close":3.44},{"date":"2024-01-16","close":3.34},{"date":"2024-01-17","close":3.18},{"date":"2024-01-18","close":3.03},{"date":"2024-01-19","close":3.09},{"date":"2024-01-22","close":3.19},{"date":"2024-01-23","close":3.4},{"date":"2024-01-24","close":3.42},{"date":"2024-01-25","close":3.32},{"date":"2024-01-26","close":3.28},{"date":"2024-01-29","close":3.44},{"date":"2024-01-30","close":3.24},{"date":"2024-01-31","close":3.28},{"date":"2024-02-01","close":3.35},{"date":"2024-02-02","close":3.27},{"date":"2024-02-05","close":3.02},{"date":"2024-02-06","close":3.17},{"date":"2024-02-07","close":3.13},{"date":"2024-02-08","close":3.15},{"date":"2024-02-09","close":3.23},{"date":"2024-02-12","close":3.33},{"date":"2024-02-13","close":3.07},{"date":"2024-02-14","close":3.24},{"date":"2024-02-15","close":3.26},{"date":"2024-02-16","close":3.24},{"date":"2024-02-20","close":3.11},{"date":"2024-02-21","close":3.07},{"date":"2024-02-22","close":2.99},{"date":"2024-02-23","close":2.93},{"date":"2024-02-26","close":2.93},{"date":"2024-02-27","close":3.11},{"date":"2024-02-28","close":3.05},{"date":"2024-02-29","close":3.14},{"date":"2024-03-01","close":3.22},{"date":"2024-03-04","close":3.2},{"date":"2024-03-05","close":3.15},{"date":"2024-03-06","close":3.24},{"date":"2024-03-07","close":3.24},{"date":"2024-03-08","close":3.31},{"date":"2024-03-11","close":3.0},{"date":"2024-03-12","close":2.88},{"date":"2024-03-13","close":2.79},{"date":"2024-03-14","close":2.73},{"date":"2024-03-15","close":2.78},{"date":"2024-03-18","close":2.74},{"date":"2024-03-19","close":2.75},{"date":"2024-03-20","close":2.85},{"date":"2024-03-21","close":2.85},{"date":"2024-03-22","close":2.77},{"date":"2024-03-25","close":2.72},{"date":"2024-03-26","close":2.66},{"date":"2024-03-27","close":2.78},{"date":"2024-03-28","close":2.78},{"date":"2024-04-01","close":3.27},{"date":"2024-04-02","close":3.13},{"date":"2024-04-03","close":3.24},{"date":"2024-04-04","close":3.19},{"date":"2024-04-05","close":3.15},{"date":"2024-04-08","close":3.14},{"date":"2024-04-09","close":3.26},{"date":"2024-04-10","close":3.15},{"date":"2024-04-11","close":3.08},{"date":"2024-04-12","close":2.94},{"date":"2024-04-15","close":2.79},{"date":"2024-04-16","close":2.72},{"date":"2024-04-17","close":2.72},{"date":"2024-04-18","close":2.69},{"date":"2024-04-19","close":2.63},{"date":"2024-04-22","close":2.58},{"date":"2024-04-23","close":2.61},{"date":"2024-04-24","close":2.54},{"date":"2024-04-25","close":2.47},{"date":"2024-04-26","close":2.6},{"date":"2024-04-29","close":2.69},{"date":"2024-04-30","close":2.63},{"date":"2024-05-01","close":2.66},{"date":"2024-05-02","close":2.73},{"date":"2024-05-03","close":2.81},{"date":"2024-05-06","close":2.83},{"date":"2024-05-07","close":2.84},{"date":"2024-05-08","close":2.88},{"date":"2024-05-09","close":3.07},{"date":"2024-05-10","close":2.83},{"date":"2024-05-13","close":3.01},{"date":"2024-05-14","close":3.2},{"date":"2024-05-15","close":3.13},{"date":"2024-05-16","close":3.14},{"date":"2024-05-17","close":3.07},{"date":"2024-05-20","close":3.08},{"date":"2024-05-21","close":2.99},{"date":"2024-05-22","close":3.11},{"date":"2024-05-23","close":3.0},{"date":"2024-05-24","close":3.09},{"date":"2024-05-28","close":3.13},{"date":"2024-05-29","close":3.03},{"date":"2024-05-30","close":3.15},{"date":"2024-05-31","close":3.09},{"date":"2024-06-03","close":3.05},{"date":"2024-06-04","close":2.92},{"date":"2024-06-05","close":2.87},{"date":"2024-06-06","close":2.79},{"date":"2024-06-07","close":2.72},{"date":"2024-06-10","close":2.79},{"date":"2024-06-11","close":2.78},{"date":"2024-06-12","close":2.76},{"date":"2024-06-13","close":2.71},{"date":"2024-06-14","close":2.58},{"date":"2024-06-17","close":2.55},{"date":"2024-06-18","close":2.74},{"date":"2024-06-20","close":2.67},{"date":"2024-06-21","close":2.58},{"date":"2024-06-24","close":2.45},{"date":"2024-06-25","close":2.31},{"date":"2024-06-26","close":2.28},{"date":"2024-06-27","close":2.29},{"date":"2024-06-28","close":2.25},{"date":"2024-07-01","close":2.23},{"date":"2024-07-02","close":2.17},{"date":"2024-07-03","close":2.29},{"date":"2024-07-05","close":2.34},{"date":"2024-07-08","close":2.33},{"date":"2024-07-09","close":2.37},{"date":"2024-07-10","close":2.38},{"date":"2024-07-11","close":2.48},{"date":"2024-07-12","close":2.67},{"date":"2024-07-15","close":2.54},{"date":"2024-07-16","close":2.56},{"date":"2024-07-17","close":2.47},{"date":"2024-07-18","close":2.39},{"date":"2024-07-19","close":2.29},{"date":"2024-07-22","close":2.31},{"date":"2024-07-23","close":2.3},{"date":"2024-07-24","close":2.23},{"date":"2024-07-25","close":2.25},{"date":"2024-07-26","close":2.3},{"date":"2024-07-29","close":2.24},{"date":"2024-07-30","close":2.2},{"date":"2024-07-31","close":2.28},{"date":"2024-08-01","close":2.14},{"date":"2024-08-02","close":2.03},{"date":"2024-08-05","close":1.93},{"date":"2024-08-06","close":1.93},{"date":"2024-08-07","close":1.9},{"date":"2024-08-08","close":1.98},{"date":"2024-08-09","close":1.93},{"date":"2024-08-12","close":1.84},{"date":"2024-08-13","close":1.97},{"date":"2024-08-14","close":1.83},{"date":"2024-08-15","close":1.85},{"date":"2024-08-16","close":1.88},{"date":"2024-08-19","close":1.9},{"date":"2024-08-20","close":1.85},{"date":"2024-08-21","close":1.9},{"date":"2024-08-22","close":1.84},{"date":"2024-08-23","close":1.99},{"date":"2024-08-26","close":1.9},{"date":"2024-08-27","close":1.87},{"date":"2024-08-28","close":1.81},{"date":"2024-08-29","close":1.87},{"date":"2024-08-30","close":1.84},{"date":"2024-09-03","close":1.75},{"date":"2024-09-04","close":1.71},{"date":"2024-09-05","close":1.67},{"date":"2024-09-06","close":1.67},{"date":"2024-09-09","close":1.69},{"date":"2024-09-10","close":1.72},{"date":"2024-09-11","close":1.75},{"date":"2024-09-12","close":1.72},{"date":"2024-09-13","close":1.8},{"date":"2024-09-16","close":1.66},{"date":"2024-09-17","close":1.7},{"date":"2024-09-18","close":1.72},{"date":"2024-09-19","close":1.75},{"date":"2024-09-20","close":1.67},{"date":"2024-09-23","close":1.67},{"date":"2024-09-24","close":1.73},{"date":"2024-09-25","close":1.66},{"date":"2024-09-26","close":1.75},{"date":"2024-09-27","close":1.84},{"date":"2024-09-30","close":1.8},{"date":"2024-10-01","close":1.76},{"date":"2024-10-02","close":1.78},{"date":"2024-10-03","close":1.67},{"date":"2024-10-04","close":1.7},{"date":"2024-10-07","close":1.76},{"date":"2024-10-08","close":1.68},{"date":"2024-10-09","close":1.68},{"date":"2024-10-10","close":1.61},{"date":"2024-10-11","close":1.69},{"date":"2024-10-14","close":1.67},{"date":"2024-10-15","close":1.63},{"date":"2024-10-16","close":1.63},{"date":"2024-10-17","close":1.6},{"date":"2024-10-18","close":1.68},{"date":"2024-10-21","close":1.66},{"date":"2024-10-22","close":1.65},{"date":"2024-10-23","close":1.59},{"date":"2024-10-24","close":1.57},{"date":"2024-10-25","close":1.52},{"date":"2024-10-28","close":1.68},{"date":"2024-10-29","close":1.59},{"date":"2024-10-30","close":1.6},{"date":"2024-10-31","close":1.58},{"date":"2024-11-01","close":1.62},{"date":"2024-11-04","close":1.73},{"date":"2024-11-05","close":1.67},{"date":"2024-11-06","close":1.35},{"date":"2024-11-07","close":1.34},{"date":"2024-11-08","close":1.35},{"date":"2024-11-11","close":1.34},{"date":"2024-11-12","close":1.27},{"date":"2024-11-13","close":1.27},{"date":"2024-11-14","close":1.27},{"date":"2024-11-15","close":1.28},{"date":"2024-11-18","close":1.35},{"date":"2024-11-19","close":1.33},{"date":"2024-11-20","close":1.28},{"date":"2024-11-21","close":1.28},{"date":"2024-11-22","close":1.31},{"date":"2024-11-25","close":1.43},{"date":"2024-11-26","close":1.37},{"date":"2024-11-27","close":1.47},{"date":"2024-11-29","close":1.49},{"date":"2024-12-02","close":1.53},{"date":"2024-12-03","close":1.47},{"date":"2024-12-04","close":1.45},{"date":"2024-12-05","close":1.62},{"date":"2024-12-06","close":1.61},{"date":"2024-12-09","close":1.71},{"date":"2024-12-10","close":1.7},{"date":"2024-12-11","close":1.67},{"date":"2024-12-12","close":1.6},{"date":"2024-12-13","close":1.62},{"date":"2024-12-16","close":1.6},{"date":"2024-12-17","close":1.6},{"date":"2024-12-18","close":1.52},{"date":"2024-12-19","close":1.5},{"date":"2024-12-20","close":1.62},{"date":"2024-12-23","close":1.69},{"date":"2024-12-24","close":1.7},{"date":"2024-12-26","close":1.7},{"date":"2024-12-27","close":1.69},{"date":"2024-12-30","close":1.67},{"date":"2024-12-31","close":1.66},{"date":"2025-01-02","close":1.84},{"date":"2025-01-03","close":1.92},{"date":"2025-01-06","close":1.98},{"date":"2025-01-07","close":1.99},{"date":"2025-01-08","close":1.77},{"date":"2025-01-10","close":1.75},{"date":"2025-01-13","close":1.63},{"date":"2025-01-14","close":1.56},{"date":"2025-01-15","close":1.63},{"date":"2025-01-16","close":1.63},{"date":"2025-01-17","close":1.58},{"date":"2025-01-21","close":1.52},{"date":"2025-01-22","close":1.4},{"date":"2025-01-23","close":1.41},{"date":"2025-01-24","close":1.46},{"date":"2025-01-27","close":1.36},{"date":"2025-01-28","close":1.36},{"date":"2025-01-29","close":1.33},{"date":"2025-01-30","close":1.36},{"date":"2025-01-31","close":1.36},{"date":"2025-02-03","close":1.31},{"date":"2025-02-04","close":1.35},{"date":"2025-02-05","close":1.37},{"date":"2025-02-06","close":1.38},{"date":"2025-02-07","close":1.38},{"date":"2025-02-10","close":1.41},{"date":"2025-02-11","close":1.32},{"date":"2025-02-12","close":1.44},{"date":"2025-02-13","close":1.49},{"date":"2025-02-14","close":1.47},{"date":"2025-02-18","close":1.5},{"date":"2025-02-19","close":1.47},{"date":"2025-02-20","close":1.46},{"date":"2025-02-21","close":1.4},{"date":"2025-02-24","close":1.34},{"date":"2025-02-25","close":1.32},{"date":"2025-02-26","close":1.36},{"date":"2025-02-27","close":1.3},{"date":"2025-02-28","close":1.23},{"date":"2025-03-03","close":1.12},{"date":"2025-03-04","close":1.27},{"date":"2025-03-05","close":1.24},{"date":"2025-03-06","close":1.21},{"date":"2025-03-07","close":1.26},{"date":"2025-03-10","close":1.23},{"date":"2025-03-11","close":1.2},{"date":"2025-03-12","close":1.23},{"date":"2025-03-13","close":1.28},{"date":"2025-03-14","close":1.32},{"date":"2025-03-17","close":1.35},{"date":"2025-03-18","close":1.34},{"date":"2025-03-19","close":1.34},{"date":"2025-03-20","close":1.32},{"date":"2025-03-21","close":1.3},{"date":"2025-03-24","close":1.3},{"date":"2025-03-25","close":1.28},{"date":"2025-03-26","close":1.23},{"date":"2025-03-27","close":1.19},{"date":"2025-03-28","close":1.14},{"date":"2025-03-31","close":1.1},{"date":"2025-04-01","close":1.12},{"date":"2025-04-02","close":1.12},{"date":"2025-04-03","close":1.09},{"date":"2025-04-04","close":1.08},{"date":"2025-04-07","close":1.1},{"date":"2025-04-08","close":1.02},{"date":"2025-04-09","close":1.15},{"date":"2025-04-10","close":1.16},{"date":"2025-04-11","close":1.2},{"date":"2025-04-14","close":1.2},{"date":"2025-04-15","close":1.19},{"date":"2025-04-16","close":1.2},{"date":"2025-04-17","close":1.13},{"date":"2025-04-21","close":1.09},{"date":"2025-04-22","close":1.12},{"date":"2025-04-23","close":1.16},{"date":"2025-04-24","close":1.22},{"date":"2025-04-25","close":1.22},{"date":"2025-04-28","close":1.26},{"date":"2025-04-29","close":1.23},{"date":"2025-04-30","close":1.22},{"date":"2025-05-01","close":1.23},{"date":"2025-05-02","close":1.25},{"date":"2025-05-05","close":1.26},{"date":"2025-05-06","close":1.21},{"date":"2025-05-07","close":1.2},{"date":"2025-05-08","close":1.3},{"date":"2025-05-09","close":1.35},{"date":"2025-05-12","close":1.4},{"date":"2025-05-13","close":1.39},{"date":"2025-05-14","close":1.42},{"date":"2025-05-15","close":1.37},{"date":"2025-05-16","close":1.42},{"date":"2025-05-19","close":1.42},{"date":"2025-05-20","close":1.39},{"date":"2025-05-21","close":1.31},{"date":"2025-05-22","close":1.29},{"date":"2025-05-23","close":1.35},{"date":"2025-05-27","close":1.37},{"date":"2025-05-28","close":1.42},{"date":"2025-05-29","close":1.43},{"date":"2025-05-30","close":1.29},{"date":"2025-06-02","close":1.28},{"date":"2025-06-03","close":1.3},{"date":"2025-06-04","close":1.38},{"date":"2025-06-05","close":1.42},{"date":"2025-06-06","close":1.53},{"date":"2025-06-09","close":1.64},{"date":"2025-06-10","close":1.67},{"date":"2025-06-11","close":1.68},{"date":"2025-06-12","close":1.67},{"date":"2025-06-13","close":1.64},{"date":"2025-06-16","close":1.79},{"date":"2025-06-17","close":1.57},{"date":"2025-06-18","close":1.6},{"date":"2025-06-20","close":1.52},{"date":"2025-06-23","close":1.44},{"date":"2025-06-24","close":1.47},{"date":"2025-06-25","close":1.4},{"date":"2025-06-26","close":1.51},{"date":"2025-06-27","close":1.46},{"date":"2025-06-30","close":1.59},{"date":"2025-07-01","close":1.61},{"date":"2025-07-02","close":1.67},{"date":"2025-07-03","close":1.77},{"date":"2025-07-07","close":1.7},{"date":"2025-07-08","close":1.7},{"date":"2025-07-09","close":1.95},{"date":"2025-07-10","close":1.94},{"date":"2025-07-11","close":1.87},{"date":"2025-07-14","close":1.86},{"date":"2025-07-15","close":1.87},{"date":"2025-07-16","close":1.81},{"date":"2025-07-17","close":1.84},{"date":"2025-07-18","close":1.89},{"date":"2025-07-21","close":1.94},{"date":"2025-07-22","close":2.04},{"date":"2025-07-23","close":2.02},{"date":"2025-07-24","close":2.1},{"date":"2025-07-25","close":2.13},{"date":"2025-07-28","close":2.04},{"date":"2025-07-29","close":1.86},{"date":"2025-07-30","close":1.83},{"date":"2025-07-31","close":1.83},{"date":"2025-08-01","close":1.79},{"date":"2025-08-04","close":1.84},{"date":"2025-08-05","close":1.86},{"date":"2025-08-06","close":1.83},{"date":"2025-08-07","close":1.85},{"date":"2025-08-08","close":1.8},{"date":"2025-08-11","close":1.8},{"date":"2025-08-12","close":1.73},{"date":"2025-08-13","close":1.87},{"date":"2025-08-14","close":1.83},{"date":"2025-08-15","close":2.0},{"date":"2025-08-18","close":1.99},{"date":"2025-08-19","close":1.94},{"date":"2025-08-20","close":1.9},{"date":"2025-08-21","close":1.89},{"date":"2025-08-22","close":2.01},{"date":"2025-08-25","close":2.01},{"date":"2025-08-26","close":2.06},{"date":"2025-08-27","close":2.02},{"date":"2025-08-28","close":2.03},{"date":"2025-08-29","close":2.02},{"date":"2025-09-02","close":1.86},{"date":"2025-09-03","close":1.89},{"date":"2025-09-04","close":1.85},{"date":"2025-09-05","close":1.99},{"date":"2025-09-08","close":1.94},{"date":"2025-09-09","close":1.89},{"date":"2025-09-10","close":1.93},{"date":"2025-09-11","close":2.05},{"date":"2025-09-12","close":2.07},{"date":"2025-09-15","close":2.17},{"date":"2025-09-16","close":2.2},{"date":"2025-09-17","close":2.52},{"date":"2025-09-18","close":2.62},{"date":"2025-09-19","close":2.74},{"date":"2025-09-22","close":2.88},{"date":"2025-09-23","close":2.92},{"date":"2025-09-24","close":2.99},{"date":"2025-09-25","close":2.93},{"date":"2025-09-26","close":2.75},{"date":"2025-09-29","close":2.74},{"date":"2025-09-30","close":2.72},{"date":"2025-10-01","close":2.96},{"date":"2025-10-02","close":2.87},{"date":"2025-10-03","close":3.53},{"date":"2025-10-06","close":3.65},{"date":"2025-10-07","close":3.63},{"date":"2025-10-08","close":3.61},{"date":"2025-10-09","close":3.59},{"date":"2025-10-10","close":3.27},{"date":"2025-10-13","close":3.49},{"date":"2025-10-14","close":3.98},{"date":"2025-10-15","close":3.76},{"date":"2025-10-16","close":3.67},{"date":"2025-10-17","close":3.63},{"date":"2025-10-20","close":3.64},{"date":"2025-10-21","close":3.33},{"date":"2025-10-22","close":3.28},{"date":"2025-10-23","close":3.28},{"date":"2025-10-24","close":3.44},{"date":"2025-10-27","close":3.41},{"date":"2025-10-28","close":3.44},{"date":"2025-10-29","close":3.54},{"date":"2025-10-30","close":3.44},{"date":"2025-10-31","close":3.57},{"date":"2025-11-03","close":3.56},{"date":"2025-11-04","close":3.37},{"date":"2025-11-05","close":3.65},{"date":"2025-11-06","close":3.55},{"date":"2025-11-07","close":3.5},{"date":"2025-11-10","close":3.56},{"date":"2025-11-11","close":3.57},{"date":"2025-11-12","close":3.43},{"date":"2025-11-13","close":3.19},{"date":"2025-11-14","close":3.03},{"date":"2025-11-17","close":2.91},{"date":"2025-11-18","close":2.89},{"date":"2025-11-19","close":2.85},{"date":"2025-11-20","close":2.68},{"date":"2025-11-21","close":2.71},{"date":"2025-11-24","close":2.68},{"date":"2025-11-25","close":2.69},{"date":"2025-11-26","close":2.78},{"date":"2025-11-28","close":2.84},{"date":"2025-12-01","close":2.68},{"date":"2025-12-02","close":2.71},{"date":"2025-12-03","close":2.67},{"date":"2025-12-04","close":2.8},{"date":"2025-12-05","close":2.82},{"date":"2025-12-08","close":2.8},{"date":"2025-12-09","close":2.82},{"date":"2025-12-10","close":2.78},{"date":"2025-12-11","close":2.89},{"date":"2025-12-12","close":2.72},{"date":"2025-12-15","close":2.625},{"date":"2025-12-16","close":2.65},{"date":"2025-12-17","close":2.53},{"date":"2025-12-18","close":2.63},{"date":"2025-12-19","close":2.61},{"date":"2025-12-22","close":2.65},{"date":"2025-12-23","close":2.67},{"date":"2025-12-24","close":2.69},{"date":"2025-12-26","close":2.63},{"date":"2025-12-29","close":2.57},{"date":"2025-12-30","close":2.54},{"date":"2025-12-31","close":2.54},{"date":"2026-01-02","close":2.68},{"date":"2026-01-05","close":2.76},{"date":"2026-01-06","close":2.79},{"date":"2026-01-07","close":2.71},{"date":"2026-01-08","close":2.73},{"date":"2026-01-09","close":2.76},{"date":"2026-01-12","close":2.79},{"date":"2026-01-13","close":2.77},{"date":"2026-01-14","close":2.75},{"date":"2026-01-15","close":2.7},{"date":"2026-01-16","close":2.79},{"date":"2026-01-20","close":2.64},{"date":"2026-01-21","close":2.61},{"date":"2026-01-22","close":2.66},{"date":"2026-01-23","close":2.64},{"date":"2026-01-26","close":2.56},{"date":"2026-01-27","close":2.57},{"date":"2026-01-28","close":2.58},{"date":"2026-01-29","close":2.49},{"date":"2026-01-30","close":2.33},{"date":"2026-02-02","close":2.31},{"date":"2026-02-03","close":2.32},{"date":"2026-02-04","close":2.22},{"date":"2026-02-05","close":2.03},{"date":"2026-02-06","close":2.15},{"date":"2026-02-09","close":2.17},{"date":"2026-02-10","close":2.16},{"date":"2026-02-11","close":2.16},{"date":"2026-02-12","close":2.07},{"date":"2026-02-13","close":2.15},{"date":"2026-02-17","close":2.14},{"date":"2026-02-18","close":2.13},{"date":"2026-02-19","close":2.12},{"date":"2026-02-20","close":2.11},{"date":"2026-02-23","close":2.11},{"date":"2026-02-24","close":2.12},{"date":"2026-02-25","close":2.18},{"date":"2026-02-26","close":2.21},{"date":"2026-02-27","close":2.14},{"date":"2026-03-02","close":2.16},{"date":"2026-03-03","close":2.07},{"date":"2026-03-04","close":2.15},{"date":"2026-03-05","close":2.1},{"date":"2026-03-06","close":2.01},{"date":"2026-03-09","close":1.99},{"date":"2026-03-10","close":1.97},{"date":"2026-03-11","close":2.15},{"date":"2026-03-12","close":2.42},{"date":"2026-03-13","close":2.39},{"date":"2026-03-16","close":2.53},{"date":"2026-03-17","close":2.68},{"date":"2026-03-18","close":2.61},{"date":"2026-03-19","close":2.48},{"date":"2026-03-20","close":2.41},{"date":"2026-03-23","close":2.51},{"date":"2026-03-24","close":2.46},{"date":"2026-03-25","close":2.54},{"date":"2026-03-26","close":2.45},{"date":"2026-03-27","close":2.385},{"date":"2026-03-30","close":2.3},{"date":"2026-03-31","close":2.42},{"date":"2026-04-01","close":2.41},{"date":"2026-04-02","close":2.48},{"date":"2026-04-06","close":2.53},{"date":"2026-04-07","close":2.4},{"date":"2026-04-08","close":2.6},{"date":"2026-04-09","close":2.64},{"date":"2026-04-10","close":2.81},{"date":"2026-04-13","close":2.7},{"date":"2026-04-14","close":2.94},{"date":"2026-04-15","close":3.07},{"date":"2026-04-16","close":2.9},{"date":"2026-04-17","close":2.96},{"date":"2026-04-20","close":3.17},{"date":"2026-04-21","close":3.1},{"date":"2026-04-22","close":3.5},{"date":"2026-04-23","close":3.38},{"date":"2026-04-24","close":3.28},{"date":"2026-04-27","close":3.25},{"date":"2026-04-28","close":3.1},{"date":"2026-04-29","close":3.32},{"date":"2026-04-30","close":3.4},{"date":"2026-05-01","close":3.39},{"date":"2026-05-04","close":3.29},{"date":"2026-05-05","close":4.33},{"date":"2026-05-06","close":4.78},{"date":"2026-05-07","close":4.7},{"date":"2026-05-08","close":4.13},{"date":"2026-05-11","close":4.17},{"date":"2026-05-12","close":4.16},{"date":"2026-05-13","close":4.14},{"date":"2026-05-14","close":4.13},{"date":"2026-05-15","close":4.45},{"date":"2026-05-18","close":4.33},{"date":"2026-05-19","close":4.18},{"date":"2026-05-20","close":4.76},{"date":"2026-05-21","close":5.43},{"date":"2026-05-22","close":5.54},{"date":"2026-05-26","close":5.94},{"date":"2026-05-27","close":6.09},{"date":"2026-05-28","close":6.19},{"date":"2026-05-29","close":6.29},{"date":"2026-06-01","close":6.3},{"date":"2026-06-02","close":6.38},{"date":"2026-06-03","close":6.06},{"date":"2026-06-04","close":6.07},{"date":"2026-06-05","close":4.92},{"date":"2026-06-08","close":5.16},{"date":"2026-06-09","close":4.74},{"date":"2026-06-10","close":4.38},{"date":"2026-06-11","close":4.21},{"date":"2026-06-12","close":4.22},{"date":"2026-06-15","close":4.16},{"date":"2026-06-16","close":4.13},{"date":"2026-06-17","close":4.16},{"date":"2026-06-18","close":4.37},{"date":"2026-06-22","close":4.32},{"date":"2026-06-23","close":4.17},{"date":"2026-06-24","close":3.685},{"date":"2026-06-25","close":3.61},{"date":"2026-06-26","close":3.62},{"date":"2026-06-29","close":3.73},{"date":"2026-06-30","close":3.89},{"date":"2026-07-01","close":3.81},{"date":"2026-07-02","close":3.52},{"date":"2026-07-06","close":3.46},{"date":"2026-07-07","close":3.27},{"date":"2026-07-08","close":3.23},{"date":"2026-07-09","close":3.23},{"date":"2026-07-10","close":3.08},{"date":"2026-07-13","close":2.95},{"date":"2026-07-14","close":2.97},{"date":"2026-07-15","close":2.99},{"date":"2026-07-16","close":2.745},{"date":"2026-07-17","close":2.7},{"date":"2026-07-20","close":2.77},{"date":"2026-07-21","close":2.96},{"date":"2026-07-22","close":3.1},{"date":"2026-07-23","close":2.98},{"date":"2026-07-24","close":2.9},{"date":"2026-07-27","close":2.87},{"date":"2026-07-28","close":2.68},{"date":"2026-07-29","close":2.5},{"date":"2026-07-30","close":2.79},{"date":"2026-07-31","close":2.67},{"date":"2026-08-03","close":2.67},{"date":"2026-08-04","close":2.74},{"date":"2026-08-05","close":2.64},{"date":"2026-08-06","close":2.55},{"date":"2026-08-07","close":2.62},{"date":"2026-08-10","close":2.55},{"date":"2026-08-11","close":2.6},{"date":"2026-08-12","close":2.62},{"date":"2026-08-13","close":2.62},{"date":"2026-08-14","close":2.7},{"date":"2026-08-17","close":2.6},{"date":"2026-08-18","close":2.47},{"date":"2026-08-19","close":2.5},{"date":"2026-08-20","close":2.37},{"date":"2026-08-21","close":2.4},{"date":"2026-08-24","close":2.29},{"date":"2026-08-25","close":2.31},{"date":"2026-08-26","close":2.29},{"date":"2026-08-27","close":2.34},{"date":"2026-08-28","close":2.25},{"date":"2026-08-31","close":2.31},{"date":"2026-09-01","close":2.24},{"date":"2026-09-02","close":2.24},{"date":"2026-09-03","close":2.29},{"date":"2026-09-04","close":2.34},{"date":"2026-09-08","close":2.37},{"date":"2026-09-09","close":2.36},{"date":"2026-09-10","close":2.22},{"date":"2026-09-11","close":2.21},{"date":"2026-09-14","close":2.16},{"date":"2026-09-15","close":2.12},{"date":"2026-09-16","close":2.1},{"date":"2026-09-17","close":2.18},{"date":"2026-09-18","close":2.17},{"date":"2026-09-21","close":2.22},{"date":"2026-09-22","close":2.24},{"date":"2026-09-23","close":2.19},{"date":"2026-09-24","close":2.13},{"date":"2026-09-25","close":2.13},{"date":"2026-09-28","close":2.06},{"date":"2026-09-29","close":2.1},{"date":"2026-09-30","close":2.04},{"date":"2026-10-01","close":2.02},{"date":"2026-10-02","close":2.05},{"date":"2026-10-05","close":2.06},{"date":"2026-10-06","close":2.06},{"date":"2026-10-07","close":2.0},{"date":"2026-10-08","close":1.94},{"date":"2026-10-09","close":1.91},{"date":"2026-10-12","close":1.83},{"date":"2026-10-13","close":1.77},{"date":"2026-10-14","close":1.7},{"date":"2026-10-15","close":1.67},{"date":"2026-10-16","close":1.57},{"date":"2026-10-19","close":1.52},{"date":"2026-10-20","close":1.51},{"date":"2026-10-21","close":1.52},{"date":"2026-10-22","close":1.49}],"chart_data":[{"date":"2024-10-23","open":1.63,"high":1.65,"low":1.57,"close":1.59,"volume":3384169,"rsi_14":43.1,"sma_20":1.69,"sma_60":1.79,"sma_120":2.23},{"date":"2024-10-24","open":1.61,"high":1.61,"low":1.55,"close":1.57,"volume":2615419,"rsi_14":38.6,"sma_20":1.68,"sma_60":1.77,"sma_120":2.21},{"date":"2024-10-25","open":1.57,"high":1.6,"low":1.52,"close":1.52,"volume":5253484,"rsi_14":28.57,"sma_20":1.67,"sma_60":1.76,"sma_120":2.2},{"date":"2024-10-28","open":1.55,"high":1.69,"low":1.53,"close":1.68,"volume":6103004,"rsi_14":50.0,"sma_20":1.66,"sma_60":1.76,"sma_120":2.19},{"date":"2024-10-29","open":1.68,"high":1.68,"low":1.58,"close":1.59,"volume":2786486,"rsi_14":43.84,"sma_20":1.65,"sma_60":1.75,"sma_120":2.18},{"date":"2024-10-30","open":1.6,"high":1.67,"low":1.57,"close":1.6,"volume":3168204,"rsi_14":49.25,"sma_20":1.64,"sma_60":1.75,"sma_120":2.17},{"date":"2024-10-31","open":1.6,"high":1.6,"low":1.55,"close":1.58,"volume":2981433,"rsi_14":40.98,"sma_20":1.64,"sma_60":1.74,"sma_120":2.16},{"date":"2024-11-01","open":1.6,"high":1.71,"low":1.58,"close":1.62,"volume":4095908,"rsi_14":46.03,"sma_20":1.63,"sma_60":1.73,"sma_120":2.15},{"date":"2024-11-04","open":1.68,"high":1.8,"low":1.68,"close":1.73,"volume":7026104,"rsi_14":57.14,"sma_20":1.63,"sma_60":1.73,"sma_120":2.14},{"date":"2024-11-05","open":1.61,"high":1.69,"low":1.55,"close":1.67,"volume":6720426,"rsi_14":52.63,"sma_20":1.63,"sma_60":1.73,"sma_120":2.12},{"date":"2024-11-06","open":1.55,"high":1.55,"low":1.32,"close":1.35,"volume":8403206,"rsi_14":38.1,"sma_20":1.62,"sma_60":1.72,"sma_120":2.11},{"date":"2024-11-07","open":1.38,"high":1.41,"low":1.33,"close":1.34,"volume":4178167,"rsi_14":32.65,"sma_20":1.6,"sma_60":1.71,"sma_120":2.1},{"date":"2024-11-08","open":1.34,"high":1.36,"low":1.27,"close":1.35,"volume":3384938,"rsi_14":34.02,"sma_20":1.59,"sma_60":1.7,"sma_120":2.08},{"date":"2024-11-11","open":1.34,"high":1.37,"low":1.29,"close":1.34,"volume":3851497,"rsi_14":34.02,"sma_20":1.57,"sma_60":1.69,"sma_120":2.07},{"date":"2024-11-12","open":1.31,"high":1.35,"low":1.25,"close":1.27,"volume":3193141,"rsi_14":33.67,"sma_20":1.55,"sma_60":1.68,"sma_120":2.05},{"date":"2024-11-13","open":1.29,"high":1.3,"low":1.23,"close":1.27,"volume":2920093,"rsi_14":34.38,"sma_20":1.53,"sma_60":1.67,"sma_120":2.04},{"date":"2024-11-14","open":1.26,"high":1.33,"low":1.24,"close":1.27,"volume":3816989,"rsi_14":36.26,"sma_20":1.52,"sma_60":1.66,"sma_120":2.02},{"date":"2024-11-15","open":1.28,"high":1.32,"low":1.25,"close":1.28,"volume":5698044,"rsi_14":23.68,"sma_20":1.5,"sma_60":1.65,"sma_120":2.01},{"date":"2024-11-18","open":1.28,"high":1.42,"low":1.26,"close":1.35,"volume":4358799,"rsi_14":33.78,"sma_20":1.48,"sma_60":1.64,"sma_120":1.99},{"date":"2024-11-19","open":1.32,"high":1.37,"low":1.31,"close":1.33,"volume":2459127,"rsi_14":32.0,"sma_20":1.47,"sma_60":1.63,"sma_120":1.98},{"date":"2024-11-20","open":1.33,"high":1.33,"low":1.26,"close":1.28,"volume":3486602,"rsi_14":30.77,"sma_20":1.45,"sma_60":1.62,"sma_120":1.96},{"date":"2024-11-21","open":1.26,"high":1.33,"low":1.26,"close":1.28,"volume":3211628,"rsi_14":27.03,"sma_20":1.44,"sma_60":1.61,"sma_120":1.95},{"date":"2024-11-22","open":1.29,"high":1.33,"low":1.28,"close":1.31,"volume":2527320,"rsi_14":18.18,"sma_20":1.42,"sma_60":1.6,"sma_120":1.93},{"date":"2024-11-25","open":1.32,"high":1.45,"low":1.31,"close":1.43,"volume":4802639,"rsi_14":33.33,"sma_20":1.41,"sma_60":1.6,"sma_120":1.92},{"date":"2024-11-26","open":1.38,"high":1.42,"low":1.36,"close":1.37,"volume":4311244,"rsi_14":52.17,"sma_20":1.4,"sma_60":1.59,"sma_120":1.91},{"date":"2024-11-27","open":1.38,"high":1.53,"low":1.38,"close":1.47,"volume":6588264,"rsi_14":61.82,"sma_20":1.39,"sma_60":1.59,"sma_120":1.9},{"date":"2024-11-29","open":1.49,"high":1.53,"low":1.45,"close":1.49,"volume":4014633,"rsi_14":62.5,"sma_20":1.39,"sma_60":1.58,"sma_120":1.89},{"date":"2024-12-02","open":1.52,"high":1.58,"low":1.47,"close":1.53,"volume":5949561,"rsi_14":66.1,"sma_20":1.39,"sma_60":1.58,"sma_120":1.88},{"date":"2024-12-03","open":1.54,"high":1.54,"low":1.46,"close":1.47,"volume":5970452,"rsi_14":67.24,"sma_20":1.37,"sma_60":1.58,"sma_120":1.87},{"date":"2024-12-04","open":1.47,"high":1.52,"low":1.42,"close":1.45,"volume":5762966,"rsi_14":65.0,"sma_20":1.36,"sma_60":1.57,"sma_120":1.86},{"date":"2024-12-05","open":1.47,"high":1.71,"low":1.46,"close":1.62,"volume":9606219,"rsi_14":72.73,"sma_20":1.38,"sma_60":1.57,"sma_120":1.85},{"date":"2024-12-06","open":1.64,"high":1.66,"low":1.59,"close":1.61,"volume":7714779,"rsi_14":71.43,"sma_20":1.39,"sma_60":1.57,"sma_120":1.84},{"date":"2024-12-09","open":1.64,"high":1.87,"low":1.63,"close":1.71,"volume":13102006,"rsi_14":72.5,"sma_20":1.41,"sma_60":1.57,"sma_120":1.83},{"date":"2024-12-10","open":1.81,"high":1.81,"low":1.62,"close":1.7,"volume":12172218,"rsi_14":73.42,"sma_20":1.42,"sma_60":1.57,"sma_120":1.83},{"date":"2024-12-11","open":1.7,"high":1.72,"low":1.64,"close":1.67,"volume":5042780,"rsi_14":75.32,"sma_20":1.44,"sma_60":1.57,"sma_120":1.82},{"date":"2024-12-12","open":1.64,"high":1.67,"low":1.58,"close":1.6,"volume":6282047,"rsi_14":69.05,"sma_20":1.46,"sma_60":1.57,"sma_120":1.81},{"date":"2024-12-13","open":1.59,"high":1.63,"low":1.54,"close":1.62,"volume":4098936,"rsi_14":68.67,"sma_20":1.48,"sma_60":1.56,"sma_120":1.81},{"date":"2024-12-16","open":1.62,"high":1.64,"low":1.57,"close":1.6,"volume":6062192,"rsi_14":61.64,"sma_20":1.49,"sma_60":1.56,"sma_120":1.8},{"date":"2024-12-17","open":1.58,"high":1.64,"low":1.56,"close":1.6,"volume":5572747,"rsi_14":67.16,"sma_20":1.51,"sma_60":1.56,"sma_120":1.79},{"date":"2024-12-18","open":1.6,"high":1.68,"low":1.5,"close":1.52,"volume":11211084,"rsi_14":53.85,"sma_20":1.52,"sma_60":1.56,"sma_120":1.79},{"date":"2024-12-19","open":1.54,"high":1.56,"low":1.49,"close":1.5,"volume":9633851,"rsi_14":50.77,"sma_20":1.53,"sma_60":1.56,"sma_120":1.78},{"date":"2024-12-20","open":1.57,"high":1.65,"low":1.5,"close":1.62,"volume":11635512,"rsi_14":56.16,"sma_20":1.54,"sma_60":1.55,"sma_120":1.78},{"date":"2024-12-23","open":1.64,"high":1.7,"low":1.64,"close":1.69,"volume":11147089,"rsi_14":64.86,"sma_20":1.56,"sma_60":1.55,"sma_120":1.77},{"date":"2024-12-24","open":1.67,"high":1.76,"low":1.64,"close":1.7,"volume":5498415,"rsi_14":67.12,"sma_20":1.58,"sma_60":1.55,"sma_120":1.77},{"date":"2024-12-26","open":1.71,"high":1.76,"low":1.68,"close":1.7,"volume":4180575,"rsi_14":57.14,"sma_20":1.59,"sma_60":1.55,"sma_120":1.76},{"date":"2024-12-27","open":1.68,"high":1.74,"low":1.65,"close":1.69,"volume":9458489,"rsi_14":57.14,"sma_20":1.6,"sma_60":1.55,"sma_120":1.76},{"date":"2024-12-30","open":1.64,"high":1.68,"low":1.6,"close":1.67,"volume":9601710,"rsi_14":45.83,"sma_20":1.61,"sma_60":1.55,"sma_120":1.75},{"date":"2024-12-31","open":1.67,"high":1.74,"low":1.64,"close":1.66,"volume":10780272,"rsi_14":45.83,"sma_20":1.62,"sma_60":1.55,"sma_120":1.74},{"date":"2025-01-02","open":1.71,"high":1.9,"low":1.67,"close":1.84,"volume":16598380,"rsi_14":63.49,"sma_20":1.64,"sma_60":1.55,"sma_120":1.74},{"date":"2025-01-03","open":1.87,"high":1.94,"low":1.77,"close":1.92,"volume":13396724,"rsi_14":75.0,"sma_20":1.66,"sma_60":1.55,"sma_120":1.73},{"date":"2025-01-06","open":2.04,"high":2.05,"low":1.91,"close":1.98,"volume":20223056,"rsi_14":76.47,"sma_20":1.68,"sma_60":1.56,"sma_120":1.73},{"date":"2025-01-07","open":2.02,"high":2.08,"low":1.96,"close":1.99,"volume":12862777,"rsi_14":79.1,"sma_20":1.7,"sma_60":1.56,"sma_120":1.72},{"date":"2025-01-08","open":1.93,"high":1.95,"low":1.75,"close":1.77,"volume":11243667,"rsi_14":59.55,"sma_20":1.7,"sma_60":1.56,"sma_120":1.72},{"date":"2025-01-10","open":1.75,"high":1.77,"low":1.69,"close":1.75,"volume":7861183,"rsi_14":63.86,"sma_20":1.7,"sma_60":1.57,"sma_120":1.71},{"date":"2025-01-13","open":1.73,"high":1.73,"low":1.58,"close":1.63,"volume":10634907,"rsi_14":56.99,"sma_20":1.7,"sma_60":1.57,"sma_120":1.71},{"date":"2025-01-14","open":1.64,"high":1.71,"low":1.55,"close":1.56,"volume":6875314,"rsi_14":46.59,"sma_20":1.7,"sma_60":1.56,"sma_120":1.7},{"date":"2025-01-15","open":1.63,"high":1.69,"low":1.59,"close":1.63,"volume":8956647,"rsi_14":46.59,"sma_20":1.7,"sma_60":1.57,"sma_120":1.7},{"date":"2025-01-16","open":1.66,"high":1.66,"low":1.58,"close":1.63,"volume":7793252,"rsi_14":45.98,"sma_20":1.7,"sma_60":1.56,"sma_120":1.69},{"date":"2025-01-17","open":1.68,"high":1.68,"low":1.57,"close":1.58,"volume":2854789,"rsi_14":43.48,"sma_20":1.7,"sma_60":1.56,"sma_120":1.68},{"date":"2025-01-21","open":1.55,"high":1.57,"low":1.51,"close":1.52,"volume":9288541,"rsi_14":41.24,"sma_20":1.7,"sma_60":1.56,"sma_120":1.68},{"date":"2025-01-22","open":1.52,"high":1.52,"low":1.39,"close":1.4,"volume":7194330,"rsi_14":37.38,"sma_20":1.7,"sma_60":1.56,"sma_120":1.67},{"date":"2025-01-23","open":1.4,"high":1.42,"low":1.37,"close":1.41,"volume":15134326,"rsi_14":38.32,"sma_20":1.69,"sma_60":1.56,"sma_120":1.66},{"date":"2025-01-24","open":1.44,"high":1.5,"low":1.42,"close":1.46,"volume":8447749,"rsi_14":29.79,"sma_20":1.67,"sma_60":1.55,"sma_120":1.66},{"date":"2025-01-27","open":1.42,"high":1.44,"low":1.35,"close":1.36,"volume":12999264,"rsi_14":20.83,"sma_20":1.66,"sma_60":1.55,"sma_120":1.65},{"date":"2025-01-28","open":1.37,"high":1.38,"low":1.32,"close":1.36,"volume":8023558,"rsi_14":15.56,"sma_20":1.64,"sma_60":1.54,"sma_120":1.65},{"date":"2025-01-29","open":1.36,"high":1.39,"low":1.3,"close":1.33,"volume":6637063,"rsi_14":14.13,"sma_20":1.62,"sma_60":1.54,"sma_120":1.64},{"date":"2025-01-30","open":1.34,"high":1.39,"low":1.32,"close":1.36,"volume":11869448,"rsi_14":21.92,"sma_20":1.61,"sma_60":1.54,"sma_120":1.64},{"date":"2025-01-31","open":1.37,"high":1.42,"low":1.35,"close":1.36,"volume":10416385,"rsi_14":22.54,"sma_20":1.59,"sma_60":1.53,"sma_120":1.63},{"date":"2025-02-03","open":1.3,"high":1.36,"low":1.28,"close":1.31,"volume":16314943,"rsi_14":25.0,"sma_20":1.57,"sma_60":1.53,"sma_120":1.63},{"date":"2025-02-04","open":1.32,"high":1.36,"low":1.31,"close":1.35,"volume":12439035,"rsi_14":32.79,"sma_20":1.54,"sma_60":1.52,"sma_120":1.62},{"date":"2025-02-05","open":1.35,"high":1.43,"low":1.35,"close":1.37,"volume":12315933,"rsi_14":26.79,"sma_20":1.51,"sma_60":1.52,"sma_120":1.62},{"date":"2025-02-06","open":1.39,"high":1.42,"low":1.36,"close":1.38,"volume":8032634,"rsi_14":28.07,"sma_20":1.48,"sma_60":1.52,"sma_120":1.62},{"date":"2025-02-07","open":1.4,"high":1.4,"low":1.35,"close":1.38,"volume":10038141,"rsi_14":30.77,"sma_20":1.46,"sma_60":1.52,"sma_120":1.61},{"date":"2025-02-10","open":1.39,"high":1.45,"low":1.37,"close":1.41,"volume":11184628,"rsi_14":38.78,"sma_20":1.44,"sma_60":1.52,"sma_120":1.61},{"date":"2025-02-11","open":1.39,"high":1.4,"low":1.31,"close":1.32,"volume":12188647,"rsi_14":41.3,"sma_20":1.42,"sma_60":1.52,"sma_120":1.6},{"date":"2025-02-12","open":1.32,"high":1.48,"low":1.3,"close":1.44,"volume":13345545,"rsi_14":52.63,"sma_20":1.42,"sma_60":1.53,"sma_120":1.6},{"date":"2025-02-13","open":1.45,"high":1.5,"low":1.44,"close":1.49,"volume":6651458,"rsi_14":52.63,"sma_20":1.41,"sma_60":1.53,"sma_120":1.6},{"date":"2025-02-14","open":1.52,"high":1.52,"low":1.42,"close":1.47,"volume":8477912,"rsi_14":61.22,"sma_20":1.4,"sma_60":1.53,"sma_120":1.59},{"date":"2025-02-18","open":1.48,"high":1.52,"low":1.46,"close":1.5,"volume":6316218,"rsi_14":63.46,"sma_20":1.4,"sma_60":1.54,"sma_120":1.59},{"date":"2025-02-19","open":1.5,"high":1.54,"low":1.46,"close":1.47,"volume":5087793,"rsi_14":63.46,"sma_20":1.4,"sma_60":1.54,"sma_120":1.59},{"date":"2025-02-20","open":1.47,"high":1.47,"low":1.42,"close":1.46,"volume":7045207,"rsi_14":60.0,"sma_20":1.4,"sma_60":1.54,"sma_120":1.58},{"date":"2025-02-21","open":1.45,"high":1.49,"low":1.39,"close":1.4,"volume":9256309,"rsi_14":53.57,"sma_20":1.4,"sma_60":1.54,"sma_120":1.58},{"date":"2025-02-24","open":1.39,"high":1.39,"low":1.34,"close":1.34,"volume":8317822,"rsi_14":52.63,"sma_20":1.39,"sma_60":1.54,"sma_120":1.57},{"date":"2025-02-25","open":1.37,"high":1.37,"low":1.28,"close":1.32,"volume":8731391,"rsi_14":47.27,"sma_20":1.39,"sma_60":1.54,"sma_120":1.57},{"date":"2025-02-26","open":1.32,"high":1.41,"low":1.32,"close":1.36,"volume":10171448,"rsi_14":48.67,"sma_20":1.39,"sma_60":1.54,"sma_120":1.57},{"date":"2025-02-27","open":1.39,"high":1.39,"low":1.29,"close":1.3,"volume":7965061,"rsi_14":43.09,"sma_20":1.39,"sma_60":1.54,"sma_120":1.56},{"date":"2025-02-28","open":1.28,"high":1.29,"low":1.22,"close":1.23,"volume":14229211,"rsi_14":38.97,"sma_20":1.38,"sma_60":1.53,"sma_120":1.56},{"date":"2025-03-03","open":1.24,"high":1.24,"low":1.11,"close":1.12,"volume":9595082,"rsi_14":30.92,"sma_20":1.37,"sma_60":1.53,"sma_120":1.55},{"date":"2025-03-04","open":1.13,"high":1.31,"low":1.08,"close":1.27,"volume":18517070,"rsi_14":46.95,"sma_20":1.37,"sma_60":1.52,"sma_120":1.55},{"date":"2025-03-05","open":1.27,"high":1.3,"low":1.22,"close":1.24,"volume":13410415,"rsi_14":36.3,"sma_20":1.36,"sma_60":1.52,"sma_120":1.55},{"date":"2025-03-06","open":1.22,"high":1.23,"low":1.16,"close":1.21,"volume":16666956,"rsi_14":30.28,"sma_20":1.35,"sma_60":1.51,"sma_120":1.54},{"date":"2025-03-07","open":1.21,"high":1.28,"low":1.2,"close":1.26,"volume":5864818,"rsi_14":35.81,"sma_20":1.35,"sma_60":1.51,"sma_120":1.54},{"date":"2025-03-10","open":1.23,"high":1.28,"low":1.2,"close":1.23,"volume":8773578,"rsi_14":31.76,"sma_20":1.34,"sma_60":1.5,"sma_120":1.53},{"date":"2025-03-11","open":1.23,"high":1.25,"low":1.15,"close":1.2,"volume":7693799,"rsi_14":31.76,"sma_20":1.33,"sma_60":1.49,"sma_120":1.53},{"date":"2025-03-12","open":1.21,"high":1.26,"low":1.18,"close":1.23,"volume":9637634,"rsi_14":34.87,"sma_20":1.33,"sma_60":1.48,"sma_120":1.53},{"date":"2025-03-13","open":1.24,"high":1.38,"low":1.21,"close":1.28,"volume":9931431,"rsi_14":42.0,"sma_20":1.32,"sma_60":1.48,"sma_120":1.52},{"date":"2025-03-14","open":1.3,"high":1.33,"low":1.27,"close":1.32,"volume":8260003,"rsi_14":48.63,"sma_20":1.31,"sma_60":1.47,"sma_120":1.52},{"date":"2025-03-17","open":1.32,"high":1.38,"low":1.31,"close":1.35,"volume":6766420,"rsi_14":52.03,"sma_20":1.3,"sma_60":1.47,"sma_120":1.52},{"date":"2025-03-18","open":1.31,"high":1.34,"low":1.29,"close":1.34,"volume":6514069,"rsi_14":48.95,"sma_20":1.3,"sma_60":1.47,"sma_120":1.51},{"date":"2025-03-19","open":1.32,"high":1.38,"low":1.3,"close":1.34,"volume":8197256,"rsi_14":53.44,"sma_20":1.29,"sma_60":1.46,"sma_120":1.51},{"date":"2025-03-20","open":1.33,"high":1.37,"low":1.31,"close":1.32,"volume":4197987,"rsi_14":57.38,"sma_20":1.28,"sma_60":1.46,"sma_120":1.51},{"date":"2025-03-21","open":1.3,"high":1.33,"low":1.28,"close":1.3,"volume":4676008,"rsi_14":67.31,"sma_20":1.28,"sma_60":1.45,"sma_120":1.5},{"date":"2025-03-24","open":1.31,"high":1.34,"low":1.29,"close":1.3,"volume":7033486,"rsi_14":54.05,"sma_20":1.28,"sma_60":1.45,"sma_120":1.5},{"date":"2025-03-25","open":1.29,"high":1.31,"low":1.25,"close":1.28,"volume":5658843,"rsi_14":55.56,"sma_20":1.27,"sma_60":1.44,"sma_120":1.5},{"date":"2025-03-26","open":1.28,"high":1.28,"low":1.22,"close":1.23,"volume":11928376,"rsi_14":52.63,"sma_20":1.27,"sma_60":1.43,"sma_120":1.49},{"date":"2025-03-27","open":1.23,"high":1.25,"low":1.19,"close":1.19,"volume":2937358,"rsi_14":40.54,"sma_20":1.26,"sma_60":1.42,"sma_120":1.49},{"date":"2025-03-28","open":1.19,"high":1.2,"low":1.12,"close":1.14,"volume":7808865,"rsi_14":38.46,"sma_20":1.26,"sma_60":1.42,"sma_120":1.48},{"date":"2025-03-31","open":1.12,"high":1.13,"low":1.09,"close":1.1,"volume":7612586,"rsi_14":37.5,"sma_20":1.26,"sma_60":1.41,"sma_120":1.48},{"date":"2025-04-01","open":1.1,"high":1.15,"low":1.07,"close":1.12,"volume":10242253,"rsi_14":35.9,"sma_20":1.25,"sma_60":1.39,"sma_120":1.47},{"date":"2025-04-02","open":1.12,"high":1.14,"low":1.09,"close":1.12,"volume":11853110,"rsi_14":26.47,"sma_20":1.24,"sma_60":1.38,"sma_120":1.47},{"date":"2025-04-03","open":1.08,"high":1.12,"low":1.07,"close":1.09,"volume":14490194,"rsi_14":15.15,"sma_20":1.24,"sma_60":1.37,"sma_120":1.46},{"date":"2025-04-04","open":1.06,"high":1.11,"low":1.01,"close":1.08,"volume":17753529,"rsi_14":6.45,"sma_20":1.23,"sma_60":1.35,"sma_120":1.46},{"date":"2025-04-07","open":1.01,"high":1.14,"low":1.01,"close":1.1,"volume":14686912,"rsi_14":12.5,"sma_20":1.22,"sma_60":1.34,"sma_120":1.45},{"date":"2025-04-08","open":1.15,"high":1.15,"low":1.0,"close":1.02,"volume":15330718,"rsi_14":10.0,"sma_20":1.21,"sma_60":1.33,"sma_120":1.45},{"date":"2025-04-09","open":1.03,"high":1.19,"low":1.01,"close":1.15,"volume":16283697,"rsi_14":33.33,"sma_20":1.21,"sma_60":1.32,"sma_120":1.44},{"date":"2025-04-10","open":1.11,"high":1.17,"low":1.1,"close":1.16,"volume":13906690,"rsi_14":36.0,"sma_20":1.2,"sma_60":1.31,"sma_120":1.44},{"date":"2025-04-11","open":1.17,"high":1.21,"low":1.14,"close":1.2,"volume":7532264,"rsi_14":40.74,"sma_20":1.2,"sma_60":1.31,"sma_120":1.44},{"date":"2025-04-14","open":1.21,"high":1.25,"low":1.19,"close":1.2,"volume":7083926,"rsi_14":42.31,"sma_20":1.19,"sma_60":1.3,"sma_120":1.43},{"date":"2025-04-15","open":1.21,"high":1.24,"low":1.17,"close":1.19,"volume":5180984,"rsi_14":45.83,"sma_20":1.18,"sma_60":1.29,"sma_120":1.43},{"date":"2025-04-16","open":1.16,"high":1.23,"low":1.16,"close":1.2,"volume":8445245,"rsi_14":51.11,"sma_20":1.17,"sma_60":1.29,"sma_120":1.42},{"date":"2025-04-17","open":1.17,"high":1.2,"low":1.12,"close":1.13,"volume":5761294,"rsi_14":48.94,"sma_20":1.16,"sma_60":1.28,"sma_120":1.42},{"date":"2025-04-21","open":1.13,"high":1.14,"low":1.07,"close":1.09,"volume":4936438,"rsi_14":48.94,"sma_20":1.15,"sma_60":1.28,"sma_120":1.42},{"date":"2025-04-22","open":1.11,"high":1.16,"low":1.11,"close":1.12,"volume":5069209,"rsi_14":50.0,"sma_20":1.15,"sma_60":1.27,"sma_120":1.41},{"date":"2025-04-23","open":1.15,"high":1.19,"low":1.13,"close":1.16,"volume":6648773,"rsi_14":53.85,"sma_20":1.14,"sma_60":1.27,"sma_120":1.41},{"date":"2025-04-24","open":1.16,"high":1.22,"low":1.16,"close":1.22,"volume":3853434,"rsi_14":61.82,"sma_20":1.14,"sma_60":1.27,"sma_120":1.41},{"date":"2025-04-25","open":1.21,"high":1.24,"low":1.19,"close":1.22,"volume":3864146,"rsi_14":62.96,"sma_20":1.14,"sma_60":1.26,"sma_120":1.4},{"date":"2025-04-28","open":1.25,"high":1.31,"low":1.22,"close":1.26,"volume":6908718,"rsi_14":64.29,"sma_20":1.15,"sma_60":1.26,"sma_120":1.4},{"date":"2025-04-29","open":1.28,"high":1.3,"low":1.21,"close":1.23,"volume":4957795,"rsi_14":70.59,"sma_20":1.15,"sma_60":1.26,"sma_120":1.4},{"date":"2025-04-30","open":1.22,"high":1.22,"low":1.18,"close":1.22,"volume":5526227,"rsi_14":58.97,"sma_20":1.16,"sma_60":1.26,"sma_120":1.39},{"date":"2025-05-01","open":1.22,"high":1.27,"low":1.21,"close":1.23,"volume":4263857,"rsi_14":58.97,"sma_20":1.16,"sma_60":1.26,"sma_120":1.39},{"date":"2025-05-02","open":1.24,"high":1.28,"low":1.21,"close":1.25,"volume":3728168,"rsi_14":56.76,"sma_20":1.17,"sma_60":1.25,"sma_120":1.39},{"date":"2025-05-05","open":1.22,"high":1.29,"low":1.21,"close":1.26,"volume":6449082,"rsi_14":57.89,"sma_20":1.18,"sma_60":1.25,"sma_120":1.39},{"date":"2025-05-06","open":1.25,"high":1.32,"low":1.18,"close":1.21,"volume":5551078,"rsi_14":52.38,"sma_20":1.19,"sma_60":1.25,"sma_120":1.39},{"date":"2025-05-07","open":1.22,"high":1.25,"low":1.18,"close":1.2,"volume":6356586,"rsi_14":50.0,"sma_20":1.2,"sma_60":1.25,"sma_120":1.38},{"date":"2025-05-08","open":1.22,"high":1.3,"low":1.21,"close":1.3,"volume":5243179,"rsi_14":68.89,"sma_20":1.2,"sma_60":1.25,"sma_120":1.38},{"date":"2025-05-09","open":1.29,"high":1.36,"low":1.29,"close":1.35,"volume":5315089,"rsi_14":78.26,"sma_20":1.21,"sma_60":1.24,"sma_120":1.39},{"date":"2025-05-12","open":1.39,"high":1.43,"low":1.37,"close":1.4,"volume":10033727,"rsi_14":79.17,"sma_20":1.22,"sma_60":1.24,"sma_120":1.39},{"date":"2025-05-13","open":1.39,"high":1.43,"low":1.37,"close":1.39,"volume":7059336,"rsi_14":75.56,"sma_20":1.23,"sma_60":1.24,"sma_120":1.39},{"date":"2025-05-14","open":1.4,"high":1.43,"low":1.35,"close":1.42,"volume":7455907,"rsi_14":73.81,"sma_20":1.24,"sma_60":1.24,"sma_120":1.39},{"date":"2025-05-15","open":1.41,"high":1.41,"low":1.34,"close":1.37,"volume":11620391,"rsi_14":65.96,"sma_20":1.25,"sma_60":1.24,"sma_120":1.39},{"date":"2025-05-16","open":1.32,"high":1.42,"low":1.32,"close":1.42,"volume":18037934,"rsi_14":66.67,"sma_20":1.27,"sma_60":1.24,"sma_120":1.39},{"date":"2025-05-19","open":1.4,"high":1.47,"low":1.38,"close":1.42,"volume":7213064,"rsi_14":71.11,"sma_20":1.28,"sma_60":1.24,"sma_120":1.39},{"date":"2025-05-20","open":1.44,"high":1.44,"low":1.37,"close":1.39,"volume":8199836,"rsi_14":68.09,"sma_20":1.3,"sma_60":1.24,"sma_120":1.39},{"date":"2025-05-21","open":1.38,"high":1.39,"low":1.3,"close":1.31,"volume":8989888,"rsi_14":57.41,"sma_20":1.3,"sma_60":1.24,"sma_120":1.39},{"date":"2025-05-22","open":1.31,"high":1.31,"low":1.24,"close":1.29,"volume":8614382,"rsi_14":53.7,"sma_20":1.31,"sma_60":1.24,"sma_120":1.39},{"date":"2025-05-23","open":1.26,"high":1.36,"low":1.26,"close":1.35,"volume":9039382,"rsi_14":57.63,"sma_20":1.31,"sma_60":1.24,"sma_120":1.39},{"date":"2025-05-27","open":1.34,"high":1.37,"low":1.31,"close":1.37,"volume":6686105,"rsi_14":64.29,"sma_20":1.32,"sma_60":1.24,"sma_120":1.39},{"date":"2025-05-28","open":1.37,"high":1.42,"low":1.34,"close":1.42,"volume":9106240,"rsi_14":68.33,"sma_20":1.33,"sma_60":1.25,"sma_120":1.39},{"date":"2025-05-29","open":1.42,"high":1.49,"low":1.4,"close":1.43,"volume":9140127,"rsi_14":62.75,"sma_20":1.34,"sma_60":1.25,"sma_120":1.39},{"date":"2025-05-30","open":1.41,"high":1.43,"low":1.28,"close":1.29,"volume":15080366,"rsi_14":45.0,"sma_20":1.34,"sma_60":1.25,"sma_120":1.39},{"date":"2025-06-02","open":1.3,"high":1.31,"low":1.24,"close":1.28,"volume":6045572,"rsi_14":39.29,"sma_20":1.34,"sma_60":1.25,"sma_120":1.38},{"date":"2025-06-03","open":1.28,"high":1.34,"low":1.25,"close":1.3,"volume":7671756,"rsi_14":42.11,"sma_20":1.35,"sma_60":1.25,"sma_120":1.38},{"date":"2025-06-04","open":1.31,"high":1.38,"low":1.29,"close":1.38,"volume":9571026,"rsi_14":46.77,"sma_20":1.35,"sma_60":1.25,"sma_120":1.38},{"date":"2025-06-05","open":1.4,"high":1.47,"low":1.36,"close":1.42,"volume":10399290,"rsi_14":54.1,"sma_20":1.37,"sma_60":1.26,"sma_120":1.37},{"date":"2025-06-06","open":1.44,"high":1.55,"low":1.42,"close":1.53,"volume":13655668,"rsi_14":58.21,"sma_20":1.38,"sma_60":1.26,"sma_120":1.37},{"date":"2025-06-09","open":1.52,"high":1.64,"low":1.52,"close":1.64,"volume":10060566,"rsi_14":64.1,"sma_20":1.39,"sma_60":1.27,"sma_120":1.37},{"date":"2025-06-10","open":1.67,"high":1.71,"low":1.64,"close":1.67,"volume":15812306,"rsi_14":67.95,"sma_20":1.4,"sma_60":1.27,"sma_120":1.37},{"date":"2025-06-11","open":1.69,"high":1.73,"low":1.65,"close":1.68,"volume":13871722,"rsi_14":76.06,"sma_20":1.42,"sma_60":1.28,"sma_120":1.37},{"date":"2025-06-12","open":1.65,"high":1.74,"low":1.61,"close":1.67,"volume":13948998,"rsi_14":77.14,"sma_20":1.43,"sma_60":1.29,"sma_120":1.38},{"date":"2025-06-13","open":1.62,"high":1.66,"low":1.58,"close":1.64,"volume":9630299,"rsi_14":71.64,"sma_20":1.44,"sma_60":1.29,"sma_120":1.38},{"date":"2025-06-16","open":1.65,"high":1.8,"low":1.64,"close":1.79,"volume":16502086,"rsi_14":76.25,"sma_20":1.46,"sma_60":1.3,"sma_120":1.38},{"date":"2025-06-17","open":1.73,"high":1.75,"low":1.56,"close":1.57,"volume":8921118,"rsi_14":57.73,"sma_20":1.47,"sma_60":1.3,"sma_120":1.38},{"date":"2025-06-18","open":1.56,"high":1.62,"low":1.54,"close":1.6,"volume":6299688,"rsi_14":58.59,"sma_20":1.48,"sma_60":1.31,"sma_120":1.38},{"date":"2025-06-20","open":1.6,"high":1.61,"low":1.51,"close":1.52,"volume":12506054,"rsi_14":62.37,"sma_20":1.49,"sma_60":1.31,"sma_120":1.38},{"date":"2025-06-23","open":1.5,"high":1.53,"low":1.42,"close":1.44,"volume":6959592,"rsi_14":58.0,"sma_20":1.5,"sma_60":1.32,"sma_120":1.37},{"date":"2025-06-24","open":1.47,"high":1.5,"low":1.45,"close":1.47,"volume":4824138,"rsi_14":58.42,"sma_20":1.51,"sma_60":1.32,"sma_120":1.37},{"date":"2025-06-25","open":1.49,"high":1.49,"low":1.39,"close":1.4,"volume":7523350,"rsi_14":51.0,"sma_20":1.51,"sma_60":1.32,"sma_120":1.37},{"date":"2025-06-26","open":1.41,"high":1.54,"low":1.4,"close":1.51,"volume":8794740,"rsi_14":54.21,"sma_20":1.51,"sma_60":1.33,"sma_120":1.37},{"date":"2025-06-27","open":1.54,"high":1.57,"low":1.43,"close":1.46,"volume":6412428,"rsi_14":46.53,"sma_20":1.51,"sma_60":1.34,"sma_120":1.37},{"date":"2025-06-30","open":1.54,"high":1.64,"low":1.52,"close":1.59,"volume":12649893,"rsi_14":47.57,"sma_20":1.53,"sma_60":1.34,"sma_120":1.36},{"date":"2025-07-01","open":1.57,"high":1.64,"low":1.51,"close":1.61,"volume":10283847,"rsi_14":47.06,"sma_20":1.54,"sma_60":1.35,"sma_120":1.36},{"date":"2025-07-02","open":1.62,"high":1.72,"low":1.61,"close":1.67,"volume":13403958,"rsi_14":49.53,"sma_20":1.56,"sma_60":1.36,"sma_120":1.36},{"date":"2025-07-03","open":1.68,"high":1.79,"low":1.65,"close":1.77,"volume":8645218,"rsi_14":54.31,"sma_20":1.58,"sma_60":1.37,"sma_120":1.36},{"date":"2025-07-07","open":1.73,"high":1.76,"low":1.65,"close":1.7,"volume":8592997,"rsi_14":52.5,"sma_20":1.6,"sma_60":1.39,"sma_120":1.36},{"date":"2025-07-08","open":1.74,"high":1.77,"low":1.69,"close":1.7,"volume":8914404,"rsi_14":45.71,"sma_20":1.6,"sma_60":1.39,"sma_120":1.36},{"date":"2025-07-09","open":1.73,"high":1.99,"low":1.72,"close":1.95,"volume":12295088,"rsi_14":67.59,"sma_20":1.62,"sma_60":1.41,"sma_120":1.36},{"date":"2025-07-10","open":1.94,"high":1.97,"low":1.9,"close":1.94,"volume":7917829,"rsi_14":66.04,"sma_20":1.63,"sma_60":1.42,"sma_120":1.36},{"date":"2025-07-11","open":1.88,"high":1.94,"low":1.87,"close":1.87,"volume":5192992,"rsi_14":66.67,"sma_20":1.64,"sma_60":1.43,"sma_120":1.36},{"date":"2025-07-14","open":1.88,"high":1.91,"low":1.81,"close":1.86,"volume":5264512,"rsi_14":71.43,"sma_20":1.65,"sma_60":1.44,"sma_120":1.37},{"date":"2025-07-15","open":1.9,"high":1.92,"low":1.83,"close":1.87,"volume":8478359,"rsi_14":70.83,"sma_20":1.66,"sma_60":1.45,"sma_120":1.37},{"date":"2025-07-16","open":1.89,"high":1.89,"low":1.8,"close":1.81,"volume":4143913,"rsi_14":71.58,"sma_20":1.67,"sma_60":1.46,"sma_120":1.37},{"date":"2025-07-17","open":1.81,"high":1.89,"low":1.81,"close":1.84,"volume":4250473,"rsi_14":68.97,"sma_20":1.68,"sma_60":1.48,"sma_120":1.38},{"date":"2025-07-18","open":1.85,"high":1.96,"low":1.84,"close":1.89,"volume":7029461,"rsi_14":74.71,"sma_20":1.69,"sma_60":1.49,"sma_120":1.38},{"date":"2025-07-21","open":1.9,"high":2.03,"low":1.89,"close":1.94,"volume":6420335,"rsi_14":72.15,"sma_20":1.71,"sma_60":1.5,"sma_120":1.39},{"date":"2025-07-22","open":2.02,"high":2.07,"low":1.92,"close":2.04,"volume":6336692,"rsi_14":74.71,"sma_20":1.74,"sma_60":1.52,"sma_120":1.39},{"date":"2025-07-23","open":2.06,"high":2.07,"low":1.98,"close":2.02,"volume":6074174,"rsi_14":71.08,"sma_20":1.77,"sma_60":1.53,"sma_120":1.4},{"date":"2025-07-24","open":2.02,"high":2.28,"low":2.0,"close":2.1,"volume":16060874,"rsi_14":70.37,"sma_20":1.81,"sma_60":1.54,"sma_120":1.4},{"date":"2025-07-25","open":2.2,"high":2.2,"low":2.04,"close":2.13,"volume":10158620,"rsi_14":77.92,"sma_20":1.84,"sma_60":1.56,"sma_120":1.41},{"date":"2025-07-28","open":2.16,"high":2.19,"low":2.01,"close":2.04,"volume":5900874,"rsi_14":69.77,"sma_20":1.87,"sma_60":1.57,"sma_120":1.42},{"date":"2025-07-29","open":2.04,"high":2.04,"low":1.86,"close":1.86,"volume":6423097,"rsi_14":44.3,"sma_20":1.88,"sma_60":1.58,"sma_120":1.42},{"date":"2025-07-30","open":1.91,"high":1.91,"low":1.81,"close":1.83,"volume":4911628,"rsi_14":43.21,"sma_20":1.89,"sma_60":1.59,"sma_120":1.42},{"date":"2025-07-31","open":1.85,"high":1.9,"low":1.81,"close":1.83,"volume":9327343,"rsi_14":47.3,"sma_20":1.9,"sma_60":1.6,"sma_120":1.43},{"date":"2025-08-01","open":1.76,"high":1.85,"low":1.75,"close":1.79,"volume":6161583,"rsi_14":45.45,"sma_20":1.9,"sma_60":1.61,"sma_120":1.43},{"date":"2025-08-04","open":1.82,"high":1.87,"low":1.81,"close":1.84,"volume":1589372,"rsi_14":48.15,"sma_20":1.91,"sma_60":1.62,"sma_120":1.43},{"date":"2025-08-05","open":1.86,"high":1.89,"low":1.81,"close":1.86,"volume":3047729,"rsi_14":53.25,"sma_20":1.92,"sma_60":1.63,"sma_120":1.44},{"date":"2025-08-06","open":1.88,"high":1.89,"low":1.81,"close":1.83,"volume":1962691,"rsi_14":49.35,"sma_20":1.91,"sma_60":1.64,"sma_120":1.44},{"date":"2025-08-07","open":1.83,"high":1.93,"low":1.83,"close":1.85,"volume":3494992,"rsi_14":47.3,"sma_20":1.91,"sma_60":1.65,"sma_120":1.45},{"date":"2025-08-08","open":1.89,"high":1.89,"low":1.8,"close":1.8,"volume":2517265,"rsi_14":40.54,"sma_20":1.9,"sma_60":1.65,"sma_120":1.45},{"date":"2025-08-11","open":1.77,"high":1.84,"low":1.7,"close":1.8,"volume":4946320,"rsi_14":31.25,"sma_20":1.9,"sma_60":1.66,"sma_120":1.45},{"date":"2025-08-12","open":1.8,"high":1.8,"low":1.7,"close":1.73,"volume":5861448,"rsi_14":28.99,"sma_20":1.89,"sma_60":1.67,"sma_120":1.45},{"date":"2025-08-13","open":1.76,"high":1.87,"low":1.74,"close":1.87,"volume":4502595,"rsi_14":34.67,"sma_20":1.89,"sma_60":1.67,"sma_120":1.46},{"date":"2025-08-14","open":1.81,"high":1.85,"low":1.77,"close":1.83,"volume":2766954,"rsi_14":30.26,"sma_20":1.89,"sma_60":1.68,"sma_120":1.46},{"date":"2025-08-15","open":1.83,"high":2.05,"low":1.81,"close":2.0,"volume":7942218,"rsi_14":47.62,"sma_20":1.9,"sma_60":1.69,"sma_120":1.47},{"date":"2025-08-18","open":2.01,"high":2.02,"low":1.91,"close":1.99,"volume":3922102,"rsi_14":59.7,"sma_20":1.9,"sma_60":1.7,"sma_120":1.47},{"date":"2025-08-19","open":2.04,"high":2.04,"low":1.93,"close":1.94,"volume":3376992,"rsi_14":57.97,"sma_20":1.9,"sma_60":1.71,"sma_120":1.48},{"date":"2025-08-20","open":1.92,"high":1.94,"low":1.87,"close":1.9,"volume":3335544,"rsi_14":54.79,"sma_20":1.89,"sma_60":1.72,"sma_120":1.48},{"date":"2025-08-21","open":1.87,"high":1.9,"low":1.82,"close":1.89,"volume":2362849,"rsi_14":57.14,"sma_20":1.88,"sma_60":1.73,"sma_120":1.49},{"date":"2025-08-22","open":1.9,"high":2.03,"low":1.89,"close":2.01,"volume":3877372,"rsi_14":61.04,"sma_20":1.87,"sma_60":1.74,"sma_120":1.49},{"date":"2025-08-25","open":1.99,"high":2.05,"low":1.97,"close":2.01,"volume":3184222,"rsi_14":60.0,"sma_20":1.87,"sma_60":1.75,"sma_120":1.5},{"date":"2025-08-26","open":2.03,"high":2.1,"low":2.01,"close":2.06,"volume":3449609,"rsi_14":64.94,"sma_20":1.88,"sma_60":1.76,"sma_120":1.51},{"date":"2025-08-27","open":2.05,"high":2.06,"low":1.99,"close":2.02,"volume":2319220,"rsi_14":60.76,"sma_20":1.89,"sma_60":1.78,"sma_120":1.51},{"date":"2025-08-28","open":2.02,"high":2.06,"low":2.01,"close":2.03,"volume":1916889,"rsi_14":65.33,"sma_20":1.9,"sma_60":1.79,"sma_120":1.52},{"date":"2025-08-29","open":1.99,"high":2.03,"low":1.97,"close":2.02,"volume":3268251,"rsi_14":64.47,"sma_20":1.91,"sma_60":1.8,"sma_120":1.53},{"date":"2025-09-02","open":1.95,"high":1.96,"low":1.86,"close":1.86,"volume":4248536,"rsi_14":57.65,"sma_20":1.92,"sma_60":1.81,"sma_120":1.53},{"date":"2025-09-03","open":1.87,"high":1.95,"low":1.86,"close":1.89,"volume":4175519,"rsi_14":51.35,"sma_20":1.92,"sma_60":1.81,"sma_120":1.54},{"date":"2025-09-04","open":1.94,"high":1.94,"low":1.83,"close":1.85,"volume":2526657,"rsi_14":51.35,"sma_20":1.92,"sma_60":1.82,"sma_120":1.54},{"date":"2025-09-05","open":1.86,"high":2.0,"low":1.86,"close":1.99,"volume":5296323,"rsi_14":49.3,"sma_20":1.92,"sma_60":1.82,"sma_120":1.55},{"date":"2025-09-08","open":2.04,"high":2.04,"low":1.92,"close":1.94,"volume":3361204,"rsi_14":46.67,"sma_20":1.93,"sma_60":1.83,"sma_120":1.55},{"date":"2025-09-09","open":1.94,"high":1.94,"low":1.85,"close":1.89,"volume":2621396,"rsi_14":46.67,"sma_20":1.94,"sma_60":1.83,"sma_120":1.56},{"date":"2025-09-10","open":1.89,"high":2.03,"low":1.89,"close":1.93,"volume":6786922,"rsi_14":52.0,"sma_20":1.95,"sma_60":1.83,"sma_120":1.56},{"date":"2025-09-11","open":1.93,"high":2.12,"low":1.92,"close":2.05,"volume":5081385,"rsi_14":59.3,"sma_20":1.95,"sma_60":1.84,"sma_120":1.57},{"date":"2025-09-12","open":2.02,"high":2.08,"low":1.98,"close":2.07,"volume":3948985,"rsi_14":53.95,"sma_20":1.97,"sma_60":1.85,"sma_120":1.57},{"date":"2025-09-15","open":2.09,"high":2.18,"low":2.08,"close":2.17,"volume":4475961,"rsi_14":59.3,"sma_20":1.98,"sma_60":1.86,"sma_120":1.58},{"date":"2025-09-16","open":2.17,"high":2.21,"low":2.13,"close":2.2,"volume":4483300,"rsi_14":58.33,"sma_20":1.99,"sma_60":1.87,"sma_120":1.59},{"date":"2025-09-17","open":2.21,"high":2.56,"low":2.19,"close":2.52,"volume":15261937,"rsi_14":72.32,"sma_20":2.02,"sma_60":1.89,"sma_120":1.6},{"date":"2025-09-18","open":2.5,"high":2.65,"low":2.46,"close":2.62,"volume":8577316,"rsi_14":74.38,"sma_20":2.05,"sma_60":1.9,"sma_120":1.61},{"date":"2025-09-19","open":2.65,"high":2.79,"low":2.63,"close":2.74,"volume":8470365,"rsi_14":77.27,"sma_20":2.09,"sma_60":1.93,"sma_120":1.63},{"date":"2025-09-22","open":2.72,"high":2.88,"low":2.65,"close":2.88,"volume":10661832,"rsi_14":89.23,"sma_20":2.14,"sma_60":1.95,"sma_120":1.64},{"date":"2025-09-23","open":3.13,"high":3.17,"low":2.9,"close":2.92,"volume":16648806,"rsi_14":89.31,"sma_20":2.18,"sma_60":1.97,"sma_120":1.66},{"date":"2025-09-24","open":3.03,"high":3.15,"low":2.92,"close":2.99,"volume":9504196,"rsi_14":92.54,"sma_20":2.23,"sma_60":2.0,"sma_120":1.67},{"date":"2025-09-25","open":2.83,"high":2.97,"low":2.78,"close":2.93,"volume":7064776,"rsi_14":87.3,"sma_20":2.27,"sma_60":2.02,"sma_120":1.69},{"date":"2025-09-26","open":2.95,"high":2.96,"low":2.73,"close":2.75,"volume":5744123,"rsi_14":79.14,"sma_20":2.31,"sma_60":2.04,"sma_120":1.7},{"date":"2025-09-29","open":2.78,"high":2.81,"low":2.67,"close":2.74,"volume":8858741,"rsi_14":81.48,"sma_20":2.35,"sma_60":2.05,"sma_120":1.71},{"date":"2025-09-30","open":2.68,"high":2.73,"low":2.64,"close":2.72,"volume":6779629,"rsi_14":79.7,"sma_20":2.39,"sma_60":2.07,"sma_120":1.73},{"date":"2025-10-01","open":2.74,"high":2.96,"low":2.71,"close":2.96,"volume":9106002,"rsi_14":81.38,"sma_20":2.44,"sma_60":2.09,"sma_120":1.74},{"date":"2025-10-02","open":2.97,"high":2.99,"low":2.84,"close":2.87,"volume":5794789,"rsi_14":76.32,"sma_20":2.49,"sma_60":2.11,"sma_120":1.76},{"date":"2025-10-03","open":2.96,"high":3.6,"low":2.96,"close":3.53,"volume":19302718,"rsi_14":82.69,"sma_20":2.57,"sma_60":2.13,"sma_120":1.78},{"date":"2025-10-06","open":3.85,"high":3.85,"low":3.44,"close":3.65,"volume":20241028,"rsi_14":83.41,"sma_20":2.66,"sma_60":2.16,"sma_120":1.8},{"date":"2025-10-07","open":3.63,"high":3.7,"low":3.49,"close":3.63,"volume":12571062,"rsi_14":79.68,"sma_20":2.74,"sma_60":2.19,"sma_120":1.82},{"date":"2025-10-08","open":3.59,"high":3.67,"low":3.49,"close":3.61,"volume":8379523,"rsi_14":77.65,"sma_20":2.83,"sma_60":2.22,"sma_120":1.84},{"date":"2025-10-09","open":3.52,"high":3.63,"low":3.48,"close":3.59,"volume":8324392,"rsi_14":75.15,"sma_20":2.9,"sma_60":2.25,"sma_120":1.86},{"date":"2025-10-10","open":3.58,"high":3.64,"low":3.24,"close":3.27,"volume":12197456,"rsi_14":60.43,"sma_20":2.96,"sma_60":2.28,"sma_120":1.88},{"date":"2025-10-13","open":3.48,"high":3.66,"low":3.41,"close":3.49,"volume":7785595,"rsi_14":63.9,"sma_20":3.03,"sma_60":2.3,"sma_120":1.9},{"date":"2025-10-14","open":3.31,"high":4.06,"low":3.3,"close":3.98,"volume":15735294,"rsi_14":70.04,"sma_20":3.12,"sma_60":2.34,"sma_120":1.92},{"date":"2025-10-15","open":4.02,"high":4.1,"low":3.63,"close":3.76,"volume":9740386,"rsi_14":65.78,"sma_20":3.18,"sma_60":2.36,"sma_120":1.94},{"date":"2025-10-16","open":3.86,"high":4.03,"low":3.66,"close":3.67,"volume":7290245,"rsi_14":68.11,"sma_20":3.23,"sma_60":2.39,"sma_120":1.96},{"date":"2025-10-17","open":3.54,"high":3.69,"low":3.52,"close":3.63,"volume":7519709,"rsi_14":67.32,"sma_20":3.28,"sma_60":2.42,"sma_120":1.98},{"date":"2025-10-20","open":3.72,"high":3.81,"low":3.58,"close":3.64,"volume":6480122,"rsi_14":67.97,"sma_20":3.32,"sma_60":2.44,"sma_120":2.0},{"date":"2025-10-21","open":3.64,"high":3.64,"low":3.29,"close":3.33,"volume":6711809,"rsi_14":57.03,"sma_20":3.34,"sma_60":2.46,"sma_120":2.02},{"date":"2025-10-22","open":3.15,"high":3.42,"low":3.14,"close":3.28,"volume":9857939,"rsi_14":57.92,"sma_20":3.35,"sma_60":2.49,"sma_120":2.04},{"date":"2025-10-23","open":3.27,"high":3.3,"low":3.21,"close":3.28,"volume":5631054,"rsi_14":43.52,"sma_20":3.37,"sma_60":2.51,"sma_120":2.05},{"date":"2025-10-24","open":3.38,"high":3.5,"low":3.34,"close":3.44,"volume":5611005,"rsi_14":44.67,"sma_20":3.4,"sma_60":2.54,"sma_120":2.07},{"date":"2025-10-27","open":3.5,"high":3.53,"low":3.33,"close":3.41,"volume":5148988,"rsi_14":44.44,"sma_20":3.44,"sma_60":2.57,"sma_120":2.09},{"date":"2025-10-28","open":3.44,"high":3.56,"low":3.37,"close":3.44,"volume":5788368,"rsi_14":45.73,"sma_20":3.47,"sma_60":2.59,"sma_120":2.11},{"date":"2025-10-29","open":3.42,"high":3.73,"low":3.39,"close":3.54,"volume":7999182,"rsi_14":48.79,"sma_20":3.5,"sma_60":2.62,"sma_120":2.13},{"date":"2025-10-30","open":3.46,"high":3.6,"low":3.43,"close":3.44,"volume":5944010,"rsi_14":54.59,"sma_20":3.53,"sma_60":2.65,"sma_120":2.14},{"date":"2025-10-31","open":3.38,"high":3.58,"low":3.36,"close":3.57,"volume":5390532,"rsi_14":52.27,"sma_20":3.53,"sma_60":2.68,"sma_120":2.16},{"date":"2025-11-03","open":3.61,"high":3.7,"low":3.46,"close":3.56,"volume":5979559,"rsi_14":33.59,"sma_20":3.53,"sma_60":2.71,"sma_120":2.18},{"date":"2025-11-04","open":3.36,"high":3.58,"low":3.34,"close":3.37,"volume":7591767,"rsi_14":34.4,"sma_20":3.51,"sma_60":2.73,"sma_120":2.2},{"date":"2025-11-05","open":3.37,"high":3.69,"low":3.37,"close":3.65,"volume":6757901,"rsi_14":49.31,"sma_20":3.52,"sma_60":2.76,"sma_120":2.22},{"date":"2025-11-06","open":3.65,"high":3.65,"low":3.47,"close":3.55,"volume":6944318,"rsi_14":47.33,"sma_20":3.51,"sma_60":2.79,"sma_120":2.23},{"date":"2025-11-07","open":3.42,"high":3.5,"low":3.21,"close":3.5,"volume":6460581,"rsi_14":45.45,"sma_20":3.53,"sma_60":2.82,"sma_120":2.25},{"date":"2025-11-10","open":3.58,"high":3.64,"low":3.43,"close":3.56,"volume":6595448,"rsi_14":58.91,"sma_20":3.53,"sma_60":2.85,"sma_120":2.27},{"date":"2025-11-11","open":3.54,"high":3.57,"low":3.39,"close":3.57,"volume":5931602,"rsi_14":61.6,"sma_20":3.51,"sma_60":2.87,"sma_120":2.29},{"date":"2025-11-12","open":3.58,"high":3.69,"low":3.38,"close":3.43,"volume":6586727,"rsi_14":55.4,"sma_20":3.49,"sma_60":2.9,"sma_120":2.31},{"date":"2025-11-13","open":3.38,"high":3.67,"low":3.08,"close":3.19,"volume":8651948,"rsi_14":41.5,"sma_20":3.47,"sma_60":2.92,"sma_120":2.32},{"date":"2025-11-14","open":2.94,"high":3.19,"low":2.93,"close":3.03,"volume":6229208,"rsi_14":38.12,"sma_20":3.44,"sma_60":2.94,"sma_120":2.33},{"date":"2025-11-17","open":2.99,"high":3.11,"low":2.89,"close":2.91,"volume":6468118,"rsi_14":34.32,"sma_20":3.4,"sma_60":2.95,"sma_120":2.35},{"date":"2025-11-18","open":2.82,"high":2.97,"low":2.81,"close":2.89,"volume":6283016,"rsi_14":29.81,"sma_20":3.38,"sma_60":2.97,"sma_120":2.36},{"date":"2025-11-19","open":2.87,"high":2.9,"low":2.79,"close":2.85,"volume":4972510,"rsi_14":30.97,"sma_20":3.36,"sma_60":2.98,"sma_120":2.37},{"date":"2025-11-20","open":2.96,"high":3.0,"low":2.67,"close":2.68,"volume":6140487,"rsi_14":22.01,"sma_20":3.33,"sma_60":2.99,"sma_120":2.38},{"date":"2025-11-21","open":2.67,"high":2.78,"low":2.57,"close":2.71,"volume":17692214,"rsi_14":23.6,"sma_20":3.29,"sma_60":3.0,"sma_120":2.4},{"date":"2025-11-24","open":2.77,"high":2.81,"low":2.64,"close":2.68,"volume":9285463,"rsi_14":26.21,"sma_20":3.26,"sma_60":3.01,"sma_120":2.41},{"date":"2025-11-25","open":2.69,"high":2.72,"low":2.6,"close":2.69,"volume":7709447,"rsi_14":9.32,"sma_20":3.22,"sma_60":3.03,"sma_120":2.42},{"date":"2025-11-26","open":2.7,"high":2.8,"low":2.66,"close":2.78,"volume":3896223,"rsi_14":17.09,"sma_20":3.18,"sma_60":3.04,"sma_120":2.43},{"date":"2025-11-28","open":2.8,"high":2.89,"low":2.77,"close":2.84,"volume":3060325,"rsi_14":22.03,"sma_20":3.15,"sma_60":3.06,"sma_120":2.44},{"date":"2025-12-01","open":2.76,"high":2.79,"low":2.66,"close":2.68,"volume":6108268,"rsi_14":15.62,"sma_20":3.11,"sma_60":3.07,"sma_120":2.45},{"date":"2025-12-02","open":2.68,"high":2.77,"low":2.66,"close":2.71,"volume":4783299,"rsi_14":16.92,"sma_20":3.06,"sma_60":3.08,"sma_120":2.45},{"date":"2025-12-03","open":2.74,"high":2.74,"low":2.61,"close":2.67,"volume":4359863,"rsi_14":18.33,"sma_20":3.03,"sma_60":3.1,"sma_120":2.46},{"date":"2025-12-04","open":2.67,"high":2.85,"low":2.63,"close":2.8,"volume":3531186,"rsi_14":32.11,"sma_20":2.99,"sma_60":3.11,"sma_120":2.47},{"date":"2025-12-05","open":2.8,"high":2.84,"low":2.71,"close":2.82,"volume":3682150,"rsi_14":38.95,"sma_20":2.95,"sma_60":3.12,"sma_120":2.48},{"date":"2025-12-08","open":2.81,"high":2.87,"low":2.75,"close":2.8,"volume":2729040,"rsi_14":43.53,"sma_20":2.91,"sma_60":3.14,"sma_120":2.49},{"date":"2025-12-09","open":2.75,"high":2.86,"low":2.75,"close":2.82,"volume":2836480,"rsi_14":45.88,"sma_20":2.88,"sma_60":3.15,"sma_120":2.5},{"date":"2025-12-10","open":2.8,"high":2.85,"low":2.74,"close":2.78,"volume":3253946,"rsi_14":45.88,"sma_20":2.84,"sma_60":3.16,"sma_120":2.51},{"date":"2025-12-11","open":2.74,"high":2.91,"low":2.66,"close":2.89,"volume":3954334,"rsi_14":63.29,"sma_20":2.81,"sma_60":3.16,"sma_120":2.52},{"date":"2025-12-12","open":2.9,"high":2.97,"low":2.69,"close":2.72,"volume":3789591,"rsi_14":50.54,"sma_20":2.79,"sma_60":3.16,"sma_120":2.53},{"date":"2025-12-15","open":2.74,"high":2.77,"low":2.62,"close":2.62,"volume":2916675,"rsi_14":47.24,"sma_20":2.77,"sma_60":3.16,"sma_120":2.54},{"date":"2025-12-16","open":2.58,"high":2.71,"low":2.54,"close":2.65,"volume":2430738,"rsi_14":48.02,"sma_20":2.75,"sma_60":3.16,"sma_120":2.55},{"date":"2025-12-17","open":2.65,"high":2.72,"low":2.53,"close":2.53,"volume":4603707,"rsi_14":37.98,"sma_20":2.74,"sma_60":3.15,"sma_120":2.56},{"date":"2025-12-18","open":2.54,"high":2.72,"low":2.54,"close":2.63,"volume":3433852,"rsi_14":40.28,"sma_20":2.73,"sma_60":3.15,"sma_120":2.57},{"date":"2025-12-19","open":2.63,"high":2.72,"low":2.58,"close":2.61,"volume":4877308,"rsi_14":46.28,"sma_20":2.72,"sma_60":3.14,"sma_120":2.58},{"date":"2025-12-22","open":2.61,"high":2.71,"low":2.6,"close":2.65,"volume":3335151,"rsi_14":46.84,"sma_20":2.72,"sma_60":3.14,"sma_120":2.59},{"date":"2025-12-23","open":2.64,"high":2.68,"low":2.62,"close":2.67,"volume":2692648,"rsi_14":50.0,"sma_20":2.72,"sma_60":3.14,"sma_120":2.6},{"date":"2025-12-24","open":2.66,"high":2.7,"low":2.63,"close":2.69,"volume":844488,"rsi_14":43.29,"sma_20":2.72,"sma_60":3.14,"sma_120":2.6},{"date":"2025-12-26","open":2.69,"high":2.69,"low":2.57,"close":2.63,"volume":1481784,"rsi_14":38.95,"sma_20":2.71,"sma_60":3.13,"sma_120":2.61},{"date":"2025-12-29","open":2.55,"high":2.67,"low":2.55,"close":2.57,"volume":2715586,"rsi_14":37.22,"sma_20":2.7,"sma_60":3.13,"sma_120":2.62},{"date":"2025-12-30","open":2.58,"high":2.65,"low":2.54,"close":2.54,"volume":3234187,"rsi_14":34.62,"sma_20":2.69,"sma_60":3.11,"sma_120":2.62},{"date":"2025-12-31","open":2.51,"high":2.57,"low":2.51,"close":2.54,"volume":2447110,"rsi_14":36.21,"sma_20":2.68,"sma_60":3.09,"sma_120":2.63},{"date":"2026-01-02","open":2.57,"high":2.75,"low":2.57,"close":2.68,"volume":3391879,"rsi_14":38.33,"sma_20":2.68,"sma_60":3.08,"sma_120":2.63},{"date":"2026-01-05","open":2.73,"high":2.79,"low":2.67,"close":2.76,"volume":3592164,"rsi_14":52.47,"sma_20":2.68,"sma_60":3.06,"sma_120":2.64},{"date":"2026-01-06","open":2.78,"high":2.81,"low":2.71,"close":2.79,"volume":3261923,"rsi_14":61.07,"sma_20":2.68,"sma_60":3.05,"sma_120":2.65},{"date":"2026-01-07","open":2.76,"high":2.77,"low":2.68,"close":2.71,"volume":2760375,"rsi_14":53.75,"sma_20":2.67,"sma_60":3.04,"sma_120":2.66},{"date":"2026-01-08","open":2.75,"high":2.83,"low":2.7,"close":2.73,"volume":3000846,"rsi_14":64.29,"sma_20":2.67,"sma_60":3.03,"sma_120":2.66},{"date":"2026-01-09","open":2.75,"high":2.79,"low":2.71,"close":2.76,"volume":2945442,"rsi_14":60.32,"sma_20":2.67,"sma_60":3.01,"sma_120":2.67},{"date":"2026-01-12","open":2.72,"high":2.88,"low":2.71,"close":2.79,"volume":4463881,"rsi_14":64.06,"sma_20":2.66,"sma_60":2.99,"sma_120":2.68},{"date":"2026-01-13","open":2.79,"high":2.84,"low":2.71,"close":2.77,"volume":3667072,"rsi_14":59.68,"sma_20":2.67,"sma_60":2.97,"sma_120":2.68},{"date":"2026-01-14","open":2.78,"high":2.81,"low":2.71,"close":2.75,"volume":2581030,"rsi_14":56.45,"sma_20":2.67,"sma_60":2.96,"sma_120":2.69},{"date":"2026-01-15","open":2.78,"high":2.79,"low":2.69,"close":2.7,"volume":3530665,"rsi_14":50.77,"sma_20":2.67,"sma_60":2.94,"sma_120":2.69},{"date":"2026-01-16","open":2.72,"high":2.82,"low":2.7,"close":2.79,"volume":3461692,"rsi_14":61.76,"sma_20":2.69,"sma_60":2.93,"sma_120":2.7},{"date":"2026-01-20","open":2.72,"high":2.77,"low":2.63,"close":2.64,"volume":5317507,"rsi_14":54.55,"sma_20":2.69,"sma_60":2.92,"sma_120":2.71},{"date":"2026-01-21","open":2.64,"high":2.77,"low":2.49,"close":2.61,"volume":5255225,"rsi_14":54.55,"sma_20":2.69,"sma_60":2.91,"sma_120":2.71},{"date":"2026-01-22","open":2.63,"high":2.74,"low":2.63,"close":2.66,"volume":4879712,"rsi_14":57.32,"sma_20":2.69,"sma_60":2.9,"sma_120":2.72},{"date":"2026-01-23","open":2.69,"high":2.72,"low":2.63,"close":2.64,"volume":2356700,"rsi_14":47.14,"sma_20":2.69,"sma_60":2.89,"sma_120":2.73},{"date":"2026-01-26","open":2.61,"high":2.63,"low":2.54,"close":2.56,"volume":1957000,"rsi_14":35.71,"sma_20":2.68,"sma_60":2.87,"sma_120":2.73},{"date":"2026-01-27","open":2.55,"high":2.61,"low":2.5,"close":2.57,"volume":2151500,"rsi_14":33.82,"sma_20":2.68,"sma_60":2.86,"sma_120":2.74},{"date":"2026-01-28","open":2.57,"high":2.64,"low":2.53,"close":2.58,"volume":2938600,"rsi_14":39.34,"sma_20":2.68,"sma_60":2.84,"sma_120":2.74},{"date":"2026-01-29","open":2.57,"high":2.59,"low":2.46,"close":2.49,"volume":2560500,"rsi_14":32.35,"sma_20":2.68,"sma_60":2.82,"sma_120":2.75},{"date":"2026-01-30","open":2.44,"high":2.5,"low":2.32,"close":2.33,"volume":3233700,"rsi_14":23.46,"sma_20":2.67,"sma_60":2.8,"sma_120":2.75},{"date":"2026-02-02","open":2.3,"high":2.39,"low":2.28,"close":2.31,"volume":3181200,"rsi_14":20.0,"sma_20":2.65,"sma_60":2.79,"sma_120":2.76},{"date":"2026-02-03","open":2.33,"high":2.38,"low":2.23,"close":2.32,"volume":2189500,"rsi_14":21.52,"sma_20":2.62,"sma_60":2.76,"sma_120":2.76},{"date":"2026-02-04","open":2.32,"high":2.34,"low":2.14,"close":2.22,"volume":2936700,"rsi_14":19.54,"sma_20":2.6,"sma_60":2.74,"sma_120":2.77},{"date":"2026-02-05","open":2.14,"high":2.18,"low":2.03,"close":2.03,"volume":3410400,"rsi_14":16.83,"sma_20":2.56,"sma_60":2.72,"sma_120":2.77},{"date":"2026-02-06","open":2.07,"high":2.16,"low":2.07,"close":2.15,"volume":2643200,"rsi_14":19.23,"sma_20":2.53,"sma_60":2.69,"sma_120":2.77},{"date":"2026-02-09","open":2.14,"high":2.18,"low":2.1,"close":2.17,"volume":1589500,"rsi_14":24.18,"sma_20":2.5,"sma_60":2.67,"sma_120":2.77},{"date":"2026-02-10","open":2.15,"high":2.23,"low":2.12,"close":2.16,"volume":1986724,"rsi_14":27.97,"sma_20":2.66,"sma_60":2.88,"sma_120":2.72},{"date":"2026-02-11","open":2.19,"high":2.19,"low":2.08,"close":2.16,"volume":1511897,"rsi_14":22.73,"sma_20":2.64,"sma_60":2.86,"sma_120":2.73},{"date":"2026-02-12","open":2.16,"high":2.17,"low":2.04,"close":2.07,"volume":2407761,"rsi_14":18.97,"sma_20":2.61,"sma_60":2.83,"sma_120":2.73},{"date":"2026-02-13","open":2.07,"high":2.17,"low":2.06,"close":2.15,"volume":1979866,"rsi_14":25.86,"sma_20":2.59,"sma_60":2.81,"sma_120":2.73},{"date":"2026-02-17","open":2.13,"high":2.17,"low":2.07,"close":2.14,"volume":1564570,"rsi_14":26.37,"sma_20":2.35,"sma_60":2.59,"sma_120":2.78},{"date":"2026-02-18","open":2.15,"high":2.22,"low":2.09,"close":2.13,"volume":2023600,"rsi_14":25.27,"sma_20":2.32,"sma_60":2.58,"sma_120":2.78},{"date":"2026-02-19","open":2.11,"high":2.13,"low":2.07,"close":2.12,"volume":2630700,"rsi_14":27.71,"sma_20":2.3,"sma_60":2.57,"sma_120":2.78},{"date":"2026-02-20","open":2.1,"high":2.17,"low":2.08,"close":2.11,"volume":2581087,"rsi_14":33.82,"sma_20":2.27,"sma_60":2.56,"sma_120":2.78},{"date":"2026-02-23","open":2.08,"high":2.11,"low":2.06,"close":2.11,"volume":2364700,"rsi_14":34.85,"sma_20":2.24,"sma_60":2.55,"sma_120":2.78},{"date":"2026-02-24","open":2.1,"high":2.16,"low":2.06,"close":2.12,"volume":2293223,"rsi_14":20.35,"sma_20":2.52,"sma_60":2.74,"sma_120":2.74},{"date":"2026-02-25","open":2.14,"high":2.21,"low":2.13,"close":2.18,"volume":2072742,"rsi_14":46.77,"sma_20":2.2,"sma_60":2.53,"sma_120":2.79},{"date":"2026-02-26","open":2.16,"high":2.22,"low":2.12,"close":2.21,"volume":1776031,"rsi_14":27.12,"sma_20":2.46,"sma_60":2.7,"sma_120":2.74},{"date":"2026-02-27","open":2.18,"high":2.18,"low":2.1,"close":2.14,"volume":2510647,"rsi_14":26.67,"sma_20":2.43,"sma_60":2.67,"sma_120":2.75},{"date":"2026-03-02","open":2.07,"high":2.17,"low":2.06,"close":2.16,"volume":2260866,"rsi_14":48.78,"sma_20":2.16,"sma_60":2.5,"sma_120":2.79},{"date":"2026-03-03","open":2.1,"high":2.13,"low":2.04,"close":2.07,"volume":3363353,"rsi_14":40.82,"sma_20":2.15,"sma_60":2.49,"sma_120":2.79},{"date":"2026-03-04","open":2.1,"high":2.17,"low":2.1,"close":2.15,"volume":2689376,"rsi_14":29.46,"sma_20":2.34,"sma_60":2.6,"sma_120":2.75},{"date":"2026-03-05","open":2.15,"high":2.15,"low":2.06,"close":2.1,"volume":3151095,"rsi_14":25.0,"sma_20":2.3,"sma_60":2.59,"sma_120":2.75},{"date":"2026-03-06","open":2.06,"high":2.12,"low":2.0,"close":2.01,"volume":2839523,"rsi_14":39.44,"sma_20":2.27,"sma_60":2.57,"sma_120":2.75},{"date":"2026-03-09","open":1.99,"high":2.02,"low":1.92,"close":1.99,"volume":2607164,"rsi_14":36.36,"sma_20":2.12,"sma_60":2.44,"sma_120":2.79},{"date":"2026-03-10","open":2.0,"high":2.05,"low":1.97,"close":1.97,"volume":1909942,"rsi_14":35.71,"sma_20":2.11,"sma_60":2.43,"sma_120":2.79},{"date":"2026-03-11","open":2.11,"high":2.28,"low":2.11,"close":2.15,"volume":9764893,"rsi_14":50.0,"sma_20":2.17,"sma_60":2.53,"sma_120":2.75},{"date":"2026-03-12","open":2.18,"high":2.57,"low":2.14,"close":2.42,"volume":11408753,"rsi_14":65.66,"sma_20":2.12,"sma_60":2.41,"sma_120":2.79},{"date":"2026-03-13","open":2.44,"high":2.62,"low":2.37,"close":2.39,"volume":4374301,"rsi_14":63.73,"sma_20":2.14,"sma_60":2.52,"sma_120":2.76},{"date":"2026-03-16","open":2.44,"high":2.62,"low":2.44,"close":2.53,"volume":6390626,"rsi_14":67.83,"sma_20":2.16,"sma_60":2.51,"sma_120":2.76},{"date":"2026-03-17","open":2.56,"high":2.71,"low":2.53,"close":2.68,"volume":4565012,"rsi_14":70.16,"sma_20":2.19,"sma_60":2.51,"sma_120":2.77},{"date":"2026-03-18","open":2.64,"high":2.76,"low":2.59,"close":2.61,"volume":3386693,"rsi_14":65.62,"sma_20":2.21,"sma_60":2.51,"sma_120":2.78},{"date":"2026-03-19","open":2.51,"high":2.56,"low":2.43,"close":2.48,"volume":4054399,"rsi_14":62.69,"sma_20":2.23,"sma_60":2.51,"sma_120":2.78},{"date":"2026-03-20","open":2.47,"high":2.53,"low":2.38,"close":2.41,"volume":3015486,"rsi_14":58.99,"sma_20":2.24,"sma_60":2.5,"sma_120":2.79},{"date":"2026-03-23","open":2.44,"high":2.56,"low":2.44,"close":2.51,"volume":2427695,"rsi_14":65.71,"sma_20":2.26,"sma_60":2.5,"sma_120":2.79},{"date":"2026-03-24","open":2.47,"high":2.5,"low":2.42,"close":2.46,"volume":2138885,"rsi_14":61.31,"sma_20":2.28,"sma_60":2.49,"sma_120":2.79},{"date":"2026-03-25","open":2.5,"high":2.58,"low":2.5,"close":2.54,"volume":2925152,"rsi_14":65.71,"sma_20":2.3,"sma_60":2.49,"sma_120":2.8},{"date":"2026-03-26","open":2.49,"high":2.57,"low":2.43,"close":2.45,"volume":2700426,"rsi_14":65.71,"sma_20":2.31,"sma_60":2.48,"sma_120":2.8},{"date":"2026-03-27","open":2.41,"high":2.48,"low":2.29,"close":2.38,"volume":5439426,"rsi_14":63.67,"sma_20":2.32,"sma_60":2.48,"sma_120":2.81},{"date":"2026-03-30","open":2.42,"high":2.43,"low":2.28,"close":2.3,"volume":3356406,"rsi_14":60.93,"sma_20":2.33,"sma_60":2.47,"sma_120":2.81},{"date":"2026-03-31","open":2.32,"high":2.45,"low":2.32,"close":2.42,"volume":2483024,"rsi_14":59.31,"sma_20":2.35,"sma_60":2.46,"sma_120":2.81},{"date":"2026-04-01","open":2.44,"high":2.46,"low":2.39,"close":2.41,"volume":1837639,"rsi_14":49.58,"sma_20":2.36,"sma_60":2.45,"sma_120":2.81},{"date":"2026-04-02","open":2.35,"high":2.51,"low":2.34,"close":2.48,"volume":1772615,"rsi_14":53.66,"sma_20":2.38,"sma_60":2.45,"sma_120":2.81},{"date":"2026-04-06","open":2.5,"high":2.64,"low":2.49,"close":2.53,"volume":2248334,"rsi_14":50.0,"sma_20":2.41,"sma_60":2.45,"sma_120":2.8},{"date":"2026-04-07","open":2.51,"high":2.56,"low":2.35,"close":2.4,"volume":2140197,"rsi_14":37.5,"sma_20":2.43,"sma_60":2.44,"sma_120":2.8},{"date":"2026-04-08","open":2.55,"high":2.63,"low":2.5,"close":2.6,"volume":3333147,"rsi_14":49.6,"sma_20":2.46,"sma_60":2.45,"sma_120":2.8},{"date":"2026-04-09","open":2.58,"high":2.75,"low":2.57,"close":2.64,"volume":3718213,"rsi_14":56.9,"sma_20":2.48,"sma_60":2.45,"sma_120":2.8},{"date":"2026-04-10","open":2.67,"high":2.81,"low":2.63,"close":2.81,"volume":2786954,"rsi_14":65.87,"sma_20":2.5,"sma_60":2.45,"sma_120":2.79},{"date":"2026-04-13","open":2.78,"high":2.78,"low":2.64,"close":2.7,"volume":3078463,"rsi_14":57.48,"sma_20":2.52,"sma_60":2.45,"sma_120":2.79},{"date":"2026-04-14","open":2.81,"high":2.95,"low":2.78,"close":2.94,"volume":4184978,"rsi_14":66.44,"sma_20":2.54,"sma_60":2.45,"sma_120":2.8},{"date":"2026-04-15","open":2.98,"high":3.14,"low":2.96,"close":3.07,"volume":4219586,"rsi_14":67.55,"sma_20":2.56,"sma_60":2.46,"sma_120":2.8},{"date":"2026-04-16","open":3.08,"high":3.1,"low":2.86,"close":2.9,"volume":2866180,"rsi_14":64.15,"sma_20":2.57,"sma_60":2.46,"sma_120":2.8},{"date":"2026-04-17","open":3.12,"high":3.12,"low":2.93,"close":2.96,"volume":3537495,"rsi_14":68.14,"sma_20":2.6,"sma_60":2.47,"sma_120":2.8},{"date":"2026-04-20","open":2.88,"high":3.18,"low":2.88,"close":3.17,"volume":4585061,"rsi_14":75.44,"sma_20":2.63,"sma_60":2.48,"sma_120":2.8},{"date":"2026-04-21","open":3.18,"high":3.44,"low":3.09,"close":3.1,"volume":6561410,"rsi_14":70.48,"sma_20":2.66,"sma_60":2.49,"sma_120":2.79},{"date":"2026-04-22","open":3.22,"high":3.59,"low":3.22,"close":3.5,"volume":7553522,"rsi_14":76.59,"sma_20":2.72,"sma_60":2.5,"sma_120":2.79},{"date":"2026-04-23","open":3.46,"high":3.5,"low":3.29,"close":3.38,"volume":3982231,"rsi_14":71.43,"sma_20":2.76,"sma_60":2.52,"sma_120":2.79},{"date":"2026-04-24","open":3.39,"high":3.43,"low":3.24,"close":3.28,"volume":3438822,"rsi_14":67.44,"sma_20":2.8,"sma_60":2.52,"sma_120":2.79},{"date":"2026-04-27","open":3.27,"high":3.33,"low":3.18,"close":3.25,"volume":2772975,"rsi_14":70.73,"sma_20":2.84,"sma_60":2.53,"sma_120":2.79},{"date":"2026-04-28","open":3.13,"high":3.17,"low":3.03,"close":3.1,"volume":2811496,"rsi_14":62.5,"sma_20":2.88,"sma_60":2.54,"sma_120":2.78},{"date":"2026-04-29","open":3.21,"high":3.42,"low":3.1,"close":3.32,"volume":7333217,"rsi_14":65.6,"sma_20":2.93,"sma_60":2.55,"sma_120":2.78},{"date":"2026-04-30","open":3.32,"high":3.45,"low":3.22,"close":3.4,"volume":5635904,"rsi_14":64.11,"sma_20":2.98,"sma_60":2.56,"sma_120":2.77},{"date":"2026-05-01","open":3.41,"high":3.44,"low":3.3,"close":3.39,"volume":3036746,"rsi_14":67.34,"sma_20":3.02,"sma_60":2.57,"sma_120":2.77},{"date":"2026-05-04","open":3.38,"high":3.42,"low":3.21,"close":3.29,"volume":5112148,"rsi_14":59.46,"sma_20":3.06,"sma_60":2.58,"sma_120":2.77},{"date":"2026-05-05","open":3.25,"high":4.35,"low":3.21,"close":4.33,"volume":20006255,"rsi_14":72.83,"sma_20":3.16,"sma_60":2.6,"sma_120":2.77},{"date":"2026-05-06","open":4.25,"high":4.83,"low":4.11,"close":4.78,"volume":15196327,"rsi_14":80.92,"sma_20":3.27,"sma_60":2.64,"sma_120":2.79},{"date":"2026-05-07","open":4.65,"high":4.86,"low":4.63,"close":4.7,"volume":9590862,"rsi_14":78.43,"sma_20":3.37,"sma_60":2.67,"sma_120":2.8},{"date":"2026-05-08","open":4.69,"high":4.73,"low":4.07,"close":4.13,"volume":12144114,"rsi_14":64.04,"sma_20":3.43,"sma_60":2.7,"sma_120":2.81},{"date":"2026-05-11","open":4.06,"high":4.24,"low":4.03,"close":4.17,"volume":8418586,"rsi_14":65.78,"sma_20":3.51,"sma_60":2.72,"sma_120":2.81},{"date":"2026-05-12","open":4.23,"high":4.43,"low":3.99,"close":4.16,"volume":14181711,"rsi_14":61.0,"sma_20":3.57,"sma_60":2.76,"sma_120":2.82},{"date":"2026-05-13","open":4.15,"high":4.28,"low":4.01,"close":4.14,"volume":12995448,"rsi_14":63.1,"sma_20":3.62,"sma_60":2.79,"sma_120":2.82},{"date":"2026-05-14","open":4.1,"high":4.18,"low":3.92,"close":4.13,"volume":9439400,"rsi_14":65.12,"sma_20":3.68,"sma_60":2.82,"sma_120":2.83},{"date":"2026-05-15","open":3.92,"high":4.72,"low":3.9,"close":4.45,"volume":32850542,"rsi_14":69.35,"sma_20":3.76,"sma_60":2.86,"sma_120":2.84},{"date":"2026-05-18","open":4.47,"high":4.47,"low":3.97,"close":4.33,"volume":12205600,"rsi_14":70.03,"sma_20":3.82,"sma_60":2.9,"sma_120":2.84},{"date":"2026-05-19","open":4.25,"high":4.31,"low":3.94,"close":4.18,"volume":7066461,"rsi_14":64.33,"sma_20":3.87,"sma_60":2.93,"sma_120":2.85},{"date":"2026-05-20","open":4.21,"high":4.78,"low":4.21,"close":4.76,"volume":15953114,"rsi_14":69.43,"sma_20":3.93,"sma_60":2.98,"sma_120":2.86},{"date":"2026-05-21","open":4.68,"high":5.43,"low":4.62,"close":5.43,"volume":21805630,"rsi_14":74.52,"sma_20":4.04,"sma_60":3.03,"sma_120":2.87},{"date":"2026-05-22","open":5.4,"high":5.9,"low":5.28,"close":5.54,"volume":17278611,"rsi_14":76.98,"sma_20":4.15,"sma_60":3.09,"sma_120":2.89},{"date":"2026-05-26","open":5.41,"high":6.32,"low":5.39,"close":5.94,"volume":16633621,"rsi_14":72.8,"sma_20":4.28,"sma_60":3.15,"sma_120":2.91},{"date":"2026-05-27","open":5.96,"high":6.25,"low":5.74,"close":6.09,"volume":12394460,"rsi_14":70.28,"sma_20":4.43,"sma_60":3.22,"sma_120":2.93},{"date":"2026-05-28","open":5.97,"high":6.43,"low":5.95,"close":6.19,"volume":8286034,"rsi_14":72.92,"sma_20":4.58,"sma_60":3.28,"sma_120":2.95},{"date":"2026-05-29","open":6.18,"high":6.31,"low":5.84,"close":6.29,"volume":13882901,"rsi_14":88.85,"sma_20":4.72,"sma_60":3.35,"sma_120":2.98},{"date":"2026-06-01","open":6.15,"high":6.39,"low":5.93,"close":6.3,"volume":10767595,"rsi_14":88.73,"sma_20":4.87,"sma_60":3.42,"sma_120":3.0},{"date":"2026-06-02","open":6.29,"high":6.57,"low":6.21,"close":6.38,"volume":10197621,"rsi_14":89.36,"sma_20":5.02,"sma_60":3.5,"sma_120":3.03},{"date":"2026-06-03","open":6.36,"high":6.38,"low":5.93,"close":6.06,"volume":9295848,"rsi_14":80.77,"sma_20":5.11,"sma_60":3.56,"sma_120":3.06},{"date":"2026-06-04","open":5.83,"high":6.19,"low":5.75,"close":6.07,"volume":9686346,"rsi_14":81.09,"sma_20":5.17,"sma_60":3.63,"sma_120":3.08},{"date":"2026-06-05","open":5.82,"high":5.87,"low":4.8,"close":4.92,"volume":12126085,"rsi_14":55.95,"sma_20":5.18,"sma_60":3.68,"sma_120":3.1},{"date":"2026-06-08","open":5.1,"high":5.2,"low":4.86,"close":5.16,"volume":6548381,"rsi_14":60.2,"sma_20":5.23,"sma_60":3.72,"sma_120":3.12},{"date":"2026-06-09","open":5.29,"high":5.41,"low":4.5,"close":4.74,"volume":10741056,"rsi_14":56.45,"sma_20":5.26,"sma_60":3.76,"sma_120":3.14},{"date":"2026-06-10","open":4.58,"high":4.73,"low":4.32,"close":4.38,"volume":6100488,"rsi_14":45.39,"sma_20":5.27,"sma_60":3.79,"sma_120":3.15},{"date":"2026-06-11","open":4.42,"high":4.44,"low":3.98,"close":4.21,"volume":14395916,"rsi_14":33.15,"sma_20":5.28,"sma_60":3.82,"sma_120":3.17},{"date":"2026-06-12","open":4.26,"high":4.36,"low":4.12,"close":4.22,"volume":6037711,"rsi_14":31.25,"sma_20":5.28,"sma_60":3.85,"sma_120":3.18},{"date":"2026-06-15","open":4.47,"high":4.52,"low":4.15,"close":4.16,"volume":5955499,"rsi_14":22.01,"sma_20":5.27,"sma_60":3.87,"sma_120":3.19},{"date":"2026-06-16","open":4.11,"high":4.43,"low":4.02,"close":4.13,"volume":7337393,"rsi_14":17.97,"sma_20":5.26,"sma_60":3.9,"sma_120":3.2},{"date":"2026-06-17","open":4.11,"high":4.42,"low":4.08,"close":4.16,"volume":6672796,"rsi_14":16.05,"sma_20":5.26,"sma_60":3.93,"sma_120":3.21},{"date":"2026-06-18","open":4.27,"high":4.39,"low":4.1,"close":4.37,"volume":8623566,"rsi_14":19.03,"sma_20":5.24,"sma_60":3.96,"sma_120":3.23},{"date":"2026-06-22","open":4.35,"high":4.6,"low":4.24,"close":4.32,"volume":6453798,"rsi_14":18.47,"sma_20":5.18,"sma_60":3.99,"sma_120":3.24},{"date":"2026-06-23","open":4.04,"high":4.37,"low":3.94,"close":4.17,"volume":8316102,"rsi_14":15.58,"sma_20":5.11,"sma_60":4.02,"sma_120":3.25},{"date":"2026-06-24","open":4.29,"high":4.32,"low":3.63,"close":3.69,"volume":9562250,"rsi_14":14.81,"sma_20":5.0,"sma_60":4.04,"sma_120":3.26},{"date":"2026-06-25","open":3.7,"high":3.75,"low":3.55,"close":3.61,"volume":4541707,"rsi_14":14.24,"sma_20":4.88,"sma_60":4.06,"sma_120":3.27},{"date":"2026-06-26","open":3.55,"high":3.71,"low":3.53,"close":3.62,"volume":5758617,"rsi_14":21.74,"sma_20":4.75,"sma_60":4.08,"sma_120":3.27},{"date":"2026-06-29","open":3.63,"high":3.78,"low":3.55,"close":3.73,"volume":8006064,"rsi_14":17.05,"sma_20":4.62,"sma_60":4.11,"sma_120":3.28},{"date":"2026-06-30","open":3.75,"high":4.09,"low":3.69,"close":3.89,"volume":8367840,"rsi_14":27.75,"sma_20":4.5,"sma_60":4.13,"sma_120":3.29},{"date":"2026-07-01","open":3.8,"high":3.98,"low":3.69,"close":3.81,"volume":5796149,"rsi_14":32.52,"sma_20":4.37,"sma_60":4.15,"sma_120":3.3},{"date":"2026-07-02","open":3.92,"high":4.04,"low":3.47,"close":3.52,"volume":6157598,"rsi_14":30.29,"sma_20":4.24,"sma_60":4.17,"sma_120":3.31},{"date":"2026-07-06","open":3.53,"high":3.57,"low":3.38,"close":3.46,"volume":6920923,"rsi_14":28.89,"sma_20":4.11,"sma_60":4.18,"sma_120":3.31},{"date":"2026-07-07","open":3.42,"high":3.42,"low":3.19,"close":3.27,"volume":5666403,"rsi_14":26.94,"sma_20":4.03,"sma_60":4.19,"sma_120":3.32},{"date":"2026-07-08","open":3.18,"high":3.27,"low":3.15,"close":3.23,"volume":5843763,"rsi_14":26.8,"sma_20":3.93,"sma_60":4.2,"sma_120":3.32},{"date":"2026-07-09","open":3.31,"high":3.34,"low":3.2,"close":3.23,"volume":5666119,"rsi_14":25.65,"sma_20":3.86,"sma_60":4.21,"sma_120":3.33},{"date":"2026-07-10","open":3.23,"high":3.25,"low":3.06,"close":3.08,"volume":3901286,"rsi_14":15.14,"sma_20":3.79,"sma_60":4.21,"sma_120":3.33},{"date":"2026-07-13","open":3.0,"high":3.06,"low":2.93,"close":2.95,"volume":4431919,"rsi_14":14.51,"sma_20":3.73,"sma_60":4.21,"sma_120":3.34},{"date":"2026-07-14","open":3.03,"high":3.08,"low":2.94,"close":2.97,"volume":3132218,"rsi_14":16.67,"sma_20":3.67,"sma_60":4.21,"sma_120":3.34},{"date":"2026-07-15","open":2.99,"high":3.04,"low":2.9,"close":2.99,"volume":5244004,"rsi_14":23.97,"sma_20":3.61,"sma_60":4.21,"sma_120":3.34},{"date":"2026-07-16","open":2.9,"high":2.9,"low":2.73,"close":2.75,"volume":5252623,"rsi_14":21.26,"sma_20":3.54,"sma_60":4.2,"sma_120":3.34},{"date":"2026-07-17","open":2.72,"high":2.77,"low":2.64,"close":2.7,"volume":3703357,"rsi_14":20.13,"sma_20":3.47,"sma_60":4.2,"sma_120":3.34},{"date":"2026-07-20","open":2.71,"high":2.79,"low":2.62,"close":2.77,"volume":10181269,"rsi_14":18.0,"sma_20":3.39,"sma_60":4.19,"sma_120":3.35},{"date":"2026-07-21","open":2.83,"high":3.0,"low":2.83,"close":2.96,"volume":5649689,"rsi_14":19.61,"sma_20":3.32,"sma_60":4.18,"sma_120":3.35},{"date":"2026-07-22","open":3.0,"high":3.17,"low":2.94,"close":3.1,"volume":14584157,"rsi_14":27.67,"sma_20":3.27,"sma_60":4.18,"sma_120":3.35},{"date":"2026-07-23","open":3.06,"high":3.22,"low":2.97,"close":2.98,"volume":6796502,"rsi_14":30.99,"sma_20":3.23,"sma_60":4.17,"sma_120":3.35},{"date":"2026-07-24","open":2.97,"high":2.98,"low":2.77,"close":2.9,"volume":9360394,"rsi_14":30.56,"sma_20":3.2,"sma_60":4.17,"sma_120":3.35},{"date":"2026-07-27","open":2.93,"high":2.99,"low":2.78,"close":2.87,"volume":8925430,"rsi_14":34.38,"sma_20":3.16,"sma_60":4.16,"sma_120":3.35},{"date":"2026-07-28","open":2.82,"high":2.84,"low":2.65,"close":2.68,"volume":8055366,"rsi_14":30.77,"sma_20":3.11,"sma_60":4.15,"sma_120":3.35},{"date":"2026-07-29","open":2.76,"high":2.76,"low":2.49,"close":2.5,"volume":6336299,"rsi_14":27.33,"sma_20":3.04,"sma_60":4.13,"sma_120":3.35},{"date":"2026-07-30","open":2.6,"high":2.8,"low":2.58,"close":2.79,"volume":6525604,"rsi_14":41.71,"sma_20":2.98,"sma_60":4.13,"sma_120":3.35},{"date":"2026-07-31","open":2.83,"high":2.9,"low":2.64,"close":2.67,"volume":7858738,"rsi_14":41.95,"sma_20":2.94,"sma_60":4.1,"sma_120":3.35},{"date":"2026-08-03","open":2.71,"high":2.73,"low":2.56,"close":2.67,"volume":3912162,"rsi_14":41.28,"sma_20":2.9,"sma_60":4.06,"sma_120":3.34},{"date":"2026-08-04","open":2.79,"high":2.86,"low":2.73,"close":2.74,"volume":3695058,"rsi_14":42.94,"sma_20":2.88,"sma_60":4.03,"sma_120":3.34},{"date":"2026-08-05","open":2.72,"high":2.75,"low":2.62,"close":2.64,"volume":7032849,"rsi_14":46.77,"sma_20":2.85,"sma_60":4.01,"sma_120":3.35},{"date":"2026-08-06","open":2.62,"high":2.68,"low":2.54,"close":2.55,"volume":3984538},{"date":"2026-08-07","open":2.6,"high":2.64,"low":2.5,"close":2.62,"volume":3516414,"rsi_14":45.51,"sma_20":2.79,"sma_60":3.95,"sma_120":3.35},{"date":"2026-08-10","open":2.64,"high":2.65,"low":2.51,"close":2.55,"volume":3840440},{"date":"2026-08-11","open":2.6,"high":2.66,"low":2.58,"close":2.6,"volume":2313321,"rsi_14":32.88,"sma_20":2.75,"sma_60":3.9,"sma_120":3.36},{"date":"2026-08-12","open":2.68,"high":2.69,"low":2.61,"close":2.62,"volume":3126134,"rsi_14":36.76,"sma_20":2.73,"sma_60":3.87,"sma_120":3.37},{"date":"2026-08-13","open":2.6,"high":2.74,"low":2.6,"close":2.62,"volume":2326920,"rsi_14":39.06,"sma_20":2.73,"sma_60":3.84,"sma_120":3.37},{"date":"2026-08-14","open":2.62,"high":2.75,"low":2.62,"close":2.7,"volume":3232700,"rsi_14":43.61,"sma_20":2.73,"sma_60":3.82,"sma_120":3.37},{"date":"2026-08-17","open":2.72,"high":2.72,"low":2.55,"close":2.6,"volume":3638223,"rsi_14":46.77,"sma_20":2.72,"sma_60":3.78,"sma_120":3.38},{"date":"2026-08-18","open":2.53,"high":2.56,"low":2.44,"close":2.47,"volume":3406572,"rsi_14":48.74,"sma_20":2.69,"sma_60":3.73,"sma_120":3.38},{"date":"2026-08-19","open":2.49,"high":2.52,"low":2.43,"close":2.5,"volume":2564406,"rsi_14":34.41,"sma_20":2.66,"sma_60":3.68,"sma_120":3.38},{"date":"2026-08-20","open":2.48,"high":2.49,"low":2.35,"close":2.37,"volume":2825075,"rsi_14":34.04,"sma_20":2.63,"sma_60":3.62,"sma_120":3.39},{"date":"2026-08-21","open":2.41,"high":2.44,"low":2.37,"close":2.4,"volume":2167724,"rsi_14":36.08,"sma_20":2.61,"sma_60":3.56,"sma_120":3.39},{"date":"2026-08-24","open":2.38,"high":2.38,"low":2.26,"close":2.29,"volume":3010818},{"date":"2026-08-25","open":2.35,"high":2.35,"low":2.28,"close":2.31,"volume":2870484,"rsi_14":32.26,"sma_20":2.56,"sma_60":3.43,"sma_120":3.39},{"date":"2026-08-26","open":2.33,"high":2.35,"low":2.25,"close":2.29,"volume":1752840,"rsi_14":34.88,"sma_20":2.55,"sma_60":3.36,"sma_120":3.39},{"date":"2026-08-27","open":2.34,"high":2.35,"low":2.3,"close":2.34,"volume":2026429,"rsi_14":33.33,"sma_20":2.53,"sma_60":3.29,"sma_120":3.39},{"date":"2026-08-28","open":2.34,"high":2.35,"low":2.22,"close":2.25,"volume":2002114,"rsi_14":32.56,"sma_20":2.51,"sma_60":3.23,"sma_120":3.4},{"date":"2026-08-31","open":2.24,"high":2.33,"low":2.23,"close":2.31,"volume":2737180,"rsi_14":33.33,"sma_20":2.49,"sma_60":3.17,"sma_120":3.4},{"date":"2026-09-01","open":2.26,"high":2.28,"low":2.2,"close":2.24,"volume":2383303},{"date":"2026-09-02","open":2.24,"high":2.27,"low":2.19,"close":2.24,"volume":2245873,"rsi_14":29.35,"sma_20":2.44,"sma_60":3.07,"sma_120":3.4},{"date":"2026-09-03","open":2.26,"high":2.3,"low":2.23,"close":2.29,"volume":1670631,"rsi_14":26.97,"sma_20":2.43,"sma_60":3.03,"sma_120":3.4},{"date":"2026-09-04","open":2.29,"high":2.38,"low":2.29,"close":2.34,"volume":3235738,"rsi_14":34.52,"sma_20":2.42,"sma_60":3.0,"sma_120":3.4},{"date":"2026-09-08","open":2.37,"high":2.46,"low":2.35,"close":2.37,"volume":3319265,"rsi_14":43.24,"sma_20":2.41,"sma_60":2.97,"sma_120":3.39},{"date":"2026-09-09","open":2.47,"high":2.52,"low":2.35,"close":2.36,"volume":10280503,"rsi_14":40.28,"sma_20":2.4,"sma_60":2.94,"sma_120":3.39},{"date":"2026-09-10","open":2.35,"high":2.35,"low":2.22,"close":2.22,"volume":3116053,"rsi_14":39.73,"sma_20":2.38,"sma_60":2.91,"sma_120":3.39},{"date":"2026-09-11","open":2.25,"high":2.26,"low":2.2,"close":2.21,"volume":1744069,"rsi_14":36.62,"sma_20":2.35,"sma_60":2.87,"sma_120":3.39},{"date":"2026-09-14","open":2.15,"high":2.19,"low":2.12,"close":2.16,"volume":2632011,"rsi_14":40.0,"sma_20":2.33,"sma_60":2.84,"sma_120":3.39},{"date":"2026-09-15","open":2.16,"high":2.18,"low":2.11,"close":2.12,"volume":2342643,"rsi_14":35.82,"sma_20":2.3,"sma_60":2.8,"sma_120":3.38},{"date":"2026-09-16","open":2.13,"high":2.15,"low":2.06,"close":2.1,"volume":2167791,"rsi_14":35.82,"sma_20":2.29,"sma_60":2.77,"sma_120":3.38},{"date":"2026-09-17","open":2.21,"high":2.21,"low":2.16,"close":2.18,"volume":1843847,"rsi_14":38.57,"sma_20":2.27,"sma_60":2.73,"sma_120":3.38},{"date":"2026-09-18","open":2.19,"high":2.19,"low":2.1,"close":2.17,"volume":4165505,"rsi_14":43.55,"sma_20":2.26,"sma_60":2.71,"sma_120":3.37},{"date":"2026-09-21","open":2.2,"high":2.23,"low":2.15,"close":2.22,"volume":1992782,"rsi_14":42.62,"sma_20":2.25,"sma_60":2.68,"sma_120":3.37},{"date":"2026-09-22","open":2.23,"high":2.25,"low":2.2,"close":2.24,"volume":1727259},{"date":"2026-09-23","open":2.25,"high":2.25,"low":2.16,"close":2.19,"volume":2381156,"rsi_14":45.9,"sma_20":2.24,"sma_60":2.64,"sma_120":3.37},{"date":"2026-09-24","open":2.13,"high":2.15,"low":2.08,"close":2.13,"volume":2164437,"rsi_14":37.1,"sma_20":2.23,"sma_60":2.61,"sma_120":3.37},{"date":"2026-09-25","open":2.15,"high":2.19,"low":2.13,"close":2.13,"volume":1462929,"rsi_14":31.58,"sma_20":2.22,"sma_60":2.58,"sma_120":3.36},{"date":"2026-09-28","open":2.12,"high":2.12,"low":2.05,"close":2.06,"volume":1529488,"rsi_14":24.59,"sma_20":2.21,"sma_60":2.55,"sma_120":3.36},{"date":"2026-09-29","open":2.09,"high":2.12,"low":2.07,"close":2.1,"volume":2961116},{"date":"2026-09-30","open":2.09,"high":2.12,"low":1.99,"close":2.04,"volume":2951061,"rsi_14":33.93,"sma_20":2.19,"sma_60":2.51,"sma_120":3.35},{"date":"2026-10-01","open":2.04,"high":2.05,"low":1.98,"close":2.02,"volume":2269947,"rsi_14":33.33,"sma_20":2.18,"sma_60":2.49,"sma_120":3.35},{"date":"2026-10-02","open":2.06,"high":2.1,"low":2.04,"close":2.05,"volume":1760969,"rsi_14":40.0,"sma_20":2.17,"sma_60":2.47,"sma_120":3.34},{"date":"2026-10-05","open":2.06,"high":2.07,"low":1.99,"close":2.06,"volume":1961878,"rsi_14":44.23,"sma_20":2.16,"sma_60":2.45,"sma_120":3.33},{"date":"2026-10-06","open":2.08,"high":2.11,"low":2.06,"close":2.06,"volume":1956114},{"date":"2026-10-07","open":2.05,"high":2.05,"low":1.96,"close":2.0,"volume":2884120,"rsi_14":31.25,"sma_20":2.12,"sma_60":2.42,"sma_120":3.32},{"date":"2026-10-08","open":1.97,"high":1.99,"low":1.92,"close":1.94,"volume":3102343,"rsi_14":28.3,"sma_20":2.11,"sma_60":2.41,"sma_120":3.31},{"date":"2026-10-09","open":1.97,"high":1.97,"low":1.9,"close":1.91,"volume":2669290,"rsi_14":19.61,"sma_20":2.09,"sma_60":2.39,"sma_120":3.3},{"date":"2026-10-12","open":1.9,"high":1.9,"low":1.82,"close":1.83,"volume":1903456,"rsi_14":14.04,"sma_20":2.08,"sma_60":2.38,"sma_120":3.29},{"date":"2026-10-13","open":1.82,"high":1.83,"low":1.76,"close":1.77,"volume":2529685,"rsi_14":13.79,"sma_20":2.06,"sma_60":2.36,"sma_120":3.27},{"date":"2026-10-14","open":1.75,"high":1.76,"low":1.68,"close":1.7,"volume":4162421,"rsi_14":13.56,"sma_20":2.04,"sma_60":2.34,"sma_120":3.26},{"date":"2026-10-15","open":1.69,"high":1.69,"low":1.63,"close":1.67,"volume":4951235,"rsi_14":12.9,"sma_20":2.01,"sma_60":2.32,"sma_120":3.25},{"date":"2026-10-16","open":1.67,"high":1.68,"low":1.55,"close":1.57,"volume":3027105,"rsi_14":12.31,"sma_20":1.98,"sma_60":2.29,"sma_120":3.23},{"date":"2026-10-19","open":1.58,"high":1.61,"low":1.5,"close":1.52,"volume":2118392,"rsi_14":6.06,"sma_20":1.95,"sma_60":2.27,"sma_120":3.22},{"date":"2026-10-20","open":1.52,"high":1.55,"low":1.49,"close":1.51,"volume":2058063,"rsi_14":6.56,"sma_20":1.91,"sma_60":2.25,"sma_120":3.2},{"date":"2026-10-21","open":1.55,"high":1.56,"low":1.51,"close":1.52,"volume":2180479,"rsi_14":8.33,"sma_20":1.88,"sma_60":2.23,"sma_120":3.19},{"date":"2026-10-22","open":1.61,"high":1.61,"low":1.48,"close":1.49,"volume":2220403,"rsi_14":3.33,"sma_20":1.85,"sma_60":2.21,"sma_120":3.17}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":null,"pbr":1.62,"ttm_eps":null,"close":2.25},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":null,"pbr":1.67,"ttm_eps":null,"close":1.8},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":null,"pbr":1.64,"ttm_eps":null,"close":1.66},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":null,"pbr":1.12,"ttm_eps":null,"close":1.1},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":null,"pbr":1.66,"ttm_eps":null,"close":1.59},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":null,"pbr":2.98,"ttm_eps":null,"close":2.72},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":null,"pbr":2.87,"ttm_eps":null,"close":2.54},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":null,"pbr":2.79,"ttm_eps":null,"close":2.42},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":null,"pbr":4.63,"ttm_eps":null,"close":3.89}],"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":"Ballard Power Systems Inc","phase":"above-fold","symbol_resolved":true}