{"status":"ok","report":{"price_analysis":{"current":1.38,"change_1d":0.0,"change_7d":0.7,"change_30d":-33.0,"high_30d":2.185,"low_30d":1.34,"position_in_range":5.0,"support":1.4245,"resistance":2.1005},"summary":"Plug Power Inc(PLUG)은 Industrials 섹터 US 시장 종목입니다, 시가총액 19.25억. 현재가 $1.38, 전일 대비 +0.0%, 30일 -33.0%. ROE -32.4%. 기술적 시그널: RSI 11(과매도), MACD 데드크로스, 역배열 하락 추세.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"ROE -32.4%로 적자 상태입니다. 시가총액 19.25억. 매출 7.44억, 영업이익 -5.22억.","grade":"D","comment":"펀더멘탈 데이터 부족","per":null,"pbr":1.95,"roe":-32.35,"eps":-0.16,"revenue":744087000.0,"operating_income":-521998000.0,"net_income":-1641350000.0,"market_cap":1925195220,"profit_margin":-220.59,"roa":-8.58,"operating_margin":-70.15,"gross_margin":-0.94,"debt_ratio":1.4148616337174025,"total_assets":2192566000.0,"total_equity":581753000.0,"total_debt":823100000.0,"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) 11.4로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-0.18)가 시그널선(-0.16)을 하회합니다(데드크로스). 현재가가 SMA20(2)과 SMA60(2) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 1~2 (현재 위치 19%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 11","rsi_14":11.36363636363636,"macd":-0.17631812124329937,"macd_signal":-0.16014908602467315,"sma_20":1.64375,"sma_60":1.9795833333333333,"bb_upper":2.0760563150128624,"bb_lower":1.211443684987138,"atr_14":0.08856428571428565},"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 1.95x) — 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":70,"summary":"매출 +9.0%","metrics":[{"name":"매출 성장률 (QoQ)","value":9.0,"unit":"%","percentile":62,"direction":"higher_better"},{"name":"영업이익 성장률","value":38.3,"unit":"%","percentile":78,"direction":"higher_better","note":"적자 축소"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE -32.4%","metrics":[{"name":"ROE","value":-32.35,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":-70.15,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":-220.59,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":-8.58,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"F","percentile":20,"summary":"RSI 11","metrics":[{"name":"RSI (14)","value":11.4,"unit":"","percentile":11,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-33.0,"unit":"%","percentile":19,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"financial_health":{"grade":"D","percentile":34,"summary":"유동비율 2.3x, 순차입금비율 1.1x","metrics":[{"name":"유동비율","value":2.32,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 1.5"},{"name":"순차입금비율","value":1.14,"unit":"x","percentile":22,"direction":"lower_better","rating":"poor","note":"≤ 0.6"},{"name":"이자보상배율","value":-30.9,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 4"},{"name":"FCF 커버리지","value":-0.12,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"적자 (EPS -0, PBR 1.95x) — PBR 기준 평가"},"growth":{"grade":"C","reason":"매출 +9.0%"},"profitability":{"grade":"C","reason":"ROE -32.4%"},"momentum":{"grade":"F","reason":"RSI 11"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":-8.58,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":-32.35,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":-37.16,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":1.41,"unit":"","threshold":"≤ 0.5","pass":false,"source":"버핏, 그레이엄","label_kr":"D/E(유이자부채/자본총계)","definition":"유이자부채(단기+장기 차입금) ÷ 자본총계. 무이자부채는 제외한다.","comparable_across_markets":false},{"metric":"LT Debt/Equity","value":1.16,"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":-0.94,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":-70.15,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":-220.59,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":0,"total_count":8,"overall_comment":"8개 지표 중 0개 통과입니다(측정 가능 8개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["적자 상태 (ROE 음수)","MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 11 (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 11 (30 이하 과매도 구간)"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":null,"current_pbr":1.95,"per_5y_high":null,"per_5y_low":null,"per_5y_avg":null,"per_percentile":null,"pbr_5y_high":14.74,"pbr_5y_low":2.3,"pbr_5y_avg":5.52,"pbr_percentile":0.0,"per_5y_median":null,"pbr_5y_median":3.89,"history":[{"quarter":"2024-Q2","per":null,"pbr":2.47},{"quarter":"2024-Q3","per":null,"pbr":2.36},{"quarter":"2024-Q4","per":null,"pbr":3.89},{"quarter":"2025-Q1","per":null,"pbr":2.3},{"quarter":"2025-Q2","per":null,"pbr":2.8},{"quarter":"2025-Q3","per":null,"pbr":5.2},{"quarter":"2025-Q4","per":null,"pbr":6.37},{"quarter":"2026-Q1","per":null,"pbr":9.54},{"quarter":"2026-Q2","per":null,"pbr":14.74},{"quarter":"현재","per":null,"pbr":1.95}],"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":"1.9배"},{"label":"ROE","value":"-32.4%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"}],"oldest":{"key":"price","label":"가격","age_days":1},"summary":"가격 1일 전 · 기술지표 1일 전"},"view_distribution":{"available":false,"reason":"no_persona_coverage"},"data_summary":{"axes_covered":3,"axes_total":4,"sources":["구조","가격 위치","모멘텀·자금"],"sections_available":6,"sections_total":8},"consensus":{"available":false,"analyst_count":null},"gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","disclaimer":"정보 제공이며 투자 권유가 아닙니다."}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T22:38:22.920983+00:00","sections":{"supply_demand":{"status":"unavailable_market","reason":"kr_only"},"technical":{"status":"available","as_of":"2026-10-23"},"prices":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"fundamental":{"status":"available"},"chart_data":{"status":"available","as_of":"2026-10-23"},"price_history":{"status":"available","as_of":"2026-10-23"}}},"financial_currency":{"current_held":false,"quote_currency":"USD","latest_currency":["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":-0.3235170252667369,"dividend_yield":null,"eps":-0.16,"revenue":178299000.0,"operating_income":-64108000.0,"net_income":-188207000.0,"market_cap":null,"profit_margin":-1.0555695769465898,"operating_margin":-0.3595533345672157,"roa":-0.08583869311117659,"gross_margin":-0.00939433199288835,"total_equity":581753000.0,"total_assets":2192566000.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":null,"pbr":4.432,"roe":-0.3271548792360731,"dividend_yield":null,"eps":-0.18,"revenue":163513000.0,"operating_income":-103928000.0,"net_income":-245304000.0,"market_cap":4365804000.0,"profit_margin":-1.500210992398158,"operating_margin":-0.6355947233553295,"roa":-0.10358316752414508,"gross_margin":-0.13214239846373071,"total_equity":749810000.0,"total_assets":2368184000.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":-0.864938976697963,"dividend_yield":null,"eps":-0.06,"revenue":225220000.0,"operating_income":-107087000.0,"net_income":-845970000.0,"market_cap":null,"profit_margin":-3.7561939436994938,"operating_margin":-0.4754773110736169,"roa":-0.32605427955636546,"gross_margin":0.024203001509635023,"total_equity":978069000.0,"total_assets":2594568000.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":-0.2554437329745473,"dividend_yield":null,"eps":-0.12,"revenue":177055000.0,"operating_income":-246875000.0,"net_income":-361869000.0,"market_cap":null,"profit_margin":-2.0438225410183275,"operating_margin":-1.394340741577476,"roa":-0.11655327059939087,"gross_margin":-0.6786874135155743,"total_equity":1416629000.0,"total_assets":3104752000.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":-0.1350922569369674,"dividend_yield":null,"eps":-0.18,"revenue":173970000.0,"operating_income":-153551000.0,"net_income":-227099000.0,"market_cap":null,"profit_margin":-1.3053917342070471,"operating_margin":-0.8826291889406219,"roa":-0.06771434023698633,"gross_margin":-0.3073231016841984,"total_equity":1681066000.0,"total_assets":3353780000.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":-0.10588843420202455,"dividend_yield":null,"eps":-0.2,"revenue":133674000.0,"operating_income":-172057000.0,"net_income":-196656000.0,"market_cap":null,"profit_margin":-1.4711611831769829,"operating_margin":-1.2871388602121578,"roa":-0.05412442209871399,"gross_margin":-0.5525457456199411,"total_equity":1857200000.0,"total_assets":3633406000.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":-0.7700798725821547,"dividend_yield":null,"eps":-0.4086,"revenue":191470000.0,"operating_income":-1299594000.0,"net_income":-1335424000.0,"market_cap":null,"profit_margin":-6.9745860970387,"operating_margin":-6.78745495377866,"roa":-0.3706580853025636,"gross_margin":-1.2249020734318692,"total_equity":1734137000.0,"total_assets":3602846000.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":-0.06970775414918069,"dividend_yield":null,"eps":-0.24,"revenue":173730000.0,"operating_income":-216168000.0,"net_income":-211168000.0,"market_cap":null,"profit_margin":-1.215495308812525,"operating_margin":-1.2442756000690727,"roa":-0.044692832020494094,"gross_margin":-0.5757497265872331,"total_equity":3029333000.0,"total_assets":4724874000.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":-0.08777847673477036,"dividend_yield":null,"eps":-0.22834023633221198,"revenue":143350000.0,"operating_income":-244673000.0,"net_income":-262333000.0,"market_cap":null,"profit_margin":-1.8300174398325777,"operating_margin":-1.70682246250436,"roa":-0.0548830685797241,"gross_margin":-0.9156260899895361,"total_equity":2988580000.0,"total_assets":4779853000.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":-0.10097769911939482,"dividend_yield":null,"eps":-0.2574497365615318,"revenue":120264000.0,"operating_income":-259409000.0,"net_income":-295776000.0,"market_cap":null,"profit_margin":-2.459389343444422,"operating_margin":-2.1569962748619704,"roa":-0.06101863591859066,"gross_margin":-1.1917947182864366,"total_equity":2929122000.0,"total_assets":4847306000.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":-0.2216588311408238,"dividend_yield":null,"eps":-0.5591543043331617,"revenue":222161000.0,"operating_income":-625911000.0,"net_income":-642395000.0,"market_cap":null,"profit_margin":-2.8915741286724495,"operating_margin":-2.817375687001769,"roa":-0.13102780527941735,"gross_margin":-0.8630767776522432,"total_equity":2898125000.0,"total_assets":4902738000.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":-0.08077967996908773,"dividend_yield":null,"eps":-0.24674616558046117,"revenue":198711000.0,"operating_income":-273971000.0,"net_income":-283479000.0,"market_cap":null,"profit_margin":-1.4265893684798527,"operating_margin":-1.3787409856525306,"roa":-0.051994260582257805,"gross_margin":-0.6942997619658701,"total_equity":3509286000.0,"total_assets":5452121000.0}],"current_price":1.38,"change_pct":0.0,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":1.62},{"date":"2016-10-25","close":1.57},{"date":"2016-10-26","close":1.58},{"date":"2016-10-27","close":1.56},{"date":"2016-10-28","close":1.58},{"date":"2016-10-31","close":1.53},{"date":"2016-11-01","close":1.53},{"date":"2016-11-02","close":1.48},{"date":"2016-11-03","close":1.48},{"date":"2016-11-04","close":1.42},{"date":"2016-11-07","close":1.26},{"date":"2016-11-08","close":1.26},{"date":"2016-11-09","close":1.25},{"date":"2016-11-10","close":1.35},{"date":"2016-11-11","close":1.47},{"date":"2016-11-14","close":1.51},{"date":"2016-11-15","close":1.45},{"date":"2016-11-16","close":1.48},{"date":"2016-11-17","close":1.51},{"date":"2016-11-18","close":1.48},{"date":"2016-11-21","close":1.46},{"date":"2016-11-22","close":1.405},{"date":"2016-11-23","close":1.4},{"date":"2016-11-25","close":1.44},{"date":"2016-11-28","close":1.4},{"date":"2016-11-29","close":1.38},{"date":"2016-11-30","close":1.365},{"date":"2016-12-01","close":1.42},{"date":"2016-12-02","close":1.43},{"date":"2016-12-05","close":1.47},{"date":"2016-12-06","close":1.53},{"date":"2016-12-07","close":1.56},{"date":"2016-12-08","close":1.53},{"date":"2016-12-09","close":1.43},{"date":"2016-12-12","close":1.37},{"date":"2016-12-13","close":1.34},{"date":"2016-12-14","close":1.37},{"date":"2016-12-15","close":1.38},{"date":"2016-12-16","close":1.32},{"date":"2016-12-19","close":1.36},{"date":"2016-12-20","close":1.33},{"date":"2016-12-21","close":1.31},{"date":"2016-12-22","close":1.26},{"date":"2016-12-23","close":1.27},{"date":"2016-12-27","close":1.3},{"date":"2016-12-28","close":1.28},{"date":"2016-12-29","close":1.22},{"date":"2016-12-30","close":1.2},{"date":"2017-01-03","close":1.21},{"date":"2017-01-04","close":1.3},{"date":"2017-01-05","close":1.26},{"date":"2017-01-06","close":1.25},{"date":"2017-01-09","close":1.25},{"date":"2017-01-10","close":1.24},{"date":"2017-01-11","close":1.26},{"date":"2017-01-12","close":1.23},{"date":"2017-01-13","close":1.25},{"date":"2017-01-17","close":1.25},{"date":"2017-01-18","close":1.23},{"date":"2017-01-19","close":1.18},{"date":"2017-01-20","close":1.18},{"date":"2017-01-23","close":1.14},{"date":"2017-01-24","close":1.16},{"date":"2017-01-25","close":1.13},{"date":"2017-01-26","close":1.13},{"date":"2017-01-27","close":1.12},{"date":"2017-01-30","close":1.06},{"date":"2017-01-31","close":1.06},{"date":"2017-02-01","close":1.02},{"date":"2017-02-02","close":0.9184},{"date":"2017-02-03","close":0.94},{"date":"2017-02-06","close":0.9273},{"date":"2017-02-07","close":0.8999},{"date":"2017-02-08","close":0.88},{"date":"2017-02-09","close":0.85},{"date":"2017-02-10","close":1.18},{"date":"2017-02-13","close":1.1},{"date":"2017-02-14","close":1.11},{"date":"2017-02-15","close":1.08},{"date":"2017-02-16","close":1.14},{"date":"2017-02-17","close":1.11},{"date":"2017-02-21","close":1.16},{"date":"2017-02-22","close":1.17},{"date":"2017-02-23","close":1.2},{"date":"2017-02-24","close":1.13},{"date":"2017-02-27","close":1.1},{"date":"2017-02-28","close":1.08},{"date":"2017-03-01","close":1.07},{"date":"2017-03-02","close":1.07},{"date":"2017-03-03","close":1.07},{"date":"2017-03-06","close":1.05},{"date":"2017-03-07","close":1.07},{"date":"2017-03-08","close":1.06},{"date":"2017-03-09","close":0.95},{"date":"2017-03-10","close":1.01},{"date":"2017-03-13","close":1.0},{"date":"2017-03-14","close":1.03},{"date":"2017-03-15","close":1.03},{"date":"2017-03-16","close":1.12},{"date":"2017-03-17","close":1.2},{"date":"2017-03-20","close":1.22},{"date":"2017-03-21","close":1.19},{"date":"2017-03-22","close":1.2},{"date":"2017-03-23","close":1.28},{"date":"2017-03-24","close":1.36},{"date":"2017-03-27","close":1.4},{"date":"2017-03-28","close":1.5},{"date":"2017-03-29","close":1.48},{"date":"2017-03-30","close":1.46},{"date":"2017-03-31","close":1.38},{"date":"2017-04-03","close":1.32},{"date":"2017-04-04","close":1.3},{"date":"2017-04-05","close":2.25},{"date":"2017-04-06","close":2.14},{"date":"2017-04-07","close":2.03},{"date":"2017-04-10","close":2.45},{"date":"2017-04-11","close":2.64},{"date":"2017-04-12","close":2.32},{"date":"2017-04-13","close":2.24},{"date":"2017-04-17","close":2.29},{"date":"2017-04-18","close":2.25},{"date":"2017-04-19","close":2.22},{"date":"2017-04-20","close":2.22},{"date":"2017-04-21","close":2.12},{"date":"2017-04-24","close":2.17},{"date":"2017-04-25","close":2.31},{"date":"2017-04-26","close":2.34},{"date":"2017-04-27","close":2.33},{"date":"2017-04-28","close":2.24},{"date":"2017-05-01","close":2.3},{"date":"2017-05-02","close":2.27},{"date":"2017-05-03","close":2.21},{"date":"2017-05-04","close":2.14},{"date":"2017-05-05","close":2.29},{"date":"2017-05-08","close":2.26},{"date":"2017-05-09","close":2.09},{"date":"2017-05-10","close":2.145},{"date":"2017-05-11","close":2.06},{"date":"2017-05-12","close":2.07},{"date":"2017-05-15","close":2.07},{"date":"2017-05-16","close":2.04},{"date":"2017-05-17","close":1.76},{"date":"2017-05-18","close":1.94},{"date":"2017-05-19","close":1.9},{"date":"2017-05-22","close":1.94},{"date":"2017-05-23","close":1.91},{"date":"2017-05-24","close":1.87},{"date":"2017-05-25","close":1.88},{"date":"2017-05-26","close":1.9},{"date":"2017-05-30","close":1.85},{"date":"2017-05-31","close":1.86},{"date":"2017-06-01","close":1.86},{"date":"2017-06-02","close":1.93},{"date":"2017-06-05","close":1.85},{"date":"2017-06-06","close":1.86},{"date":"2017-06-07","close":2.07},{"date":"2017-06-08","close":2.14},{"date":"2017-06-09","close":2.04},{"date":"2017-06-12","close":2.14},{"date":"2017-06-13","close":2.11},{"date":"2017-06-14","close":2.08},{"date":"2017-06-15","close":2.05},{"date":"2017-06-16","close":2.23},{"date":"2017-06-19","close":2.25},{"date":"2017-06-20","close":2.19},{"date":"2017-06-21","close":2.15},{"date":"2017-06-22","close":2.21},{"date":"2017-06-23","close":2.25},{"date":"2017-06-26","close":2.18},{"date":"2017-06-27","close":2.15},{"date":"2017-06-28","close":2.13},{"date":"2017-06-29","close":2.06},{"date":"2017-06-30","close":2.04},{"date":"2017-07-03","close":2.05},{"date":"2017-07-05","close":2.01},{"date":"2017-07-06","close":2.07},{"date":"2017-07-07","close":2.03},{"date":"2017-07-10","close":2.03},{"date":"2017-07-11","close":2.03},{"date":"2017-07-12","close":2.06},{"date":"2017-07-13","close":2.09},{"date":"2017-07-14","close":2.08},{"date":"2017-07-17","close":2.08},{"date":"2017-07-18","close":2.07},{"date":"2017-07-19","close":2.13},{"date":"2017-07-20","close":2.12},{"date":"2017-07-21","close":2.44},{"date":"2017-07-24","close":2.37},{"date":"2017-07-25","close":2.32},{"date":"2017-07-26","close":2.33},{"date":"2017-07-27","close":2.25},{"date":"2017-07-28","close":2.3},{"date":"2017-07-31","close":2.26},{"date":"2017-08-01","close":2.31},{"date":"2017-08-02","close":2.24},{"date":"2017-08-03","close":2.25},{"date":"2017-08-04","close":2.25},{"date":"2017-08-07","close":2.38},{"date":"2017-08-08","close":2.17},{"date":"2017-08-09","close":2.14},{"date":"2017-08-10","close":2.0},{"date":"2017-08-11","close":2.06},{"date":"2017-08-14","close":2.13},{"date":"2017-08-15","close":2.09},{"date":"2017-08-16","close":2.08},{"date":"2017-08-17","close":2.04},{"date":"2017-08-18","close":2.12},{"date":"2017-08-21","close":2.11},{"date":"2017-08-22","close":2.16},{"date":"2017-08-23","close":2.13},{"date":"2017-08-24","close":2.17},{"date":"2017-08-25","close":2.16},{"date":"2017-08-28","close":2.17},{"date":"2017-08-29","close":2.16},{"date":"2017-08-30","close":2.13},{"date":"2017-08-31","close":2.14},{"date":"2017-09-01","close":2.19},{"date":"2017-09-05","close":2.11},{"date":"2017-09-06","close":2.14},{"date":"2017-09-07","close":2.17},{"date":"2017-09-08","close":2.13},{"date":"2017-09-11","close":2.17},{"date":"2017-09-12","close":2.17},{"date":"2017-09-13","close":2.35},{"date":"2017-09-14","close":2.23},{"date":"2017-09-15","close":2.25},{"date":"2017-09-18","close":2.47},{"date":"2017-09-19","close":2.41},{"date":"2017-09-20","close":2.74},{"date":"2017-09-21","close":2.47},{"date":"2017-09-22","close":2.57},{"date":"2017-09-25","close":2.6},{"date":"2017-09-26","close":2.6},{"date":"2017-09-27","close":2.65},{"date":"2017-09-28","close":2.62},{"date":"2017-09-29","close":2.61},{"date":"2017-10-02","close":2.75},{"date":"2017-10-03","close":2.79},{"date":"2017-10-04","close":2.77},{"date":"2017-10-05","close":2.85},{"date":"2017-10-06","close":2.97},{"date":"2017-10-09","close":2.87},{"date":"2017-10-10","close":2.91},{"date":"2017-10-11","close":2.79},{"date":"2017-10-12","close":2.87},{"date":"2017-10-13","close":2.8},{"date":"2017-10-16","close":2.77},{"date":"2017-10-17","close":2.67},{"date":"2017-10-18","close":2.55},{"date":"2017-10-19","close":2.53},{"date":"2017-10-20","close":2.7},{"date":"2017-10-23","close":2.66},{"date":"2017-10-24","close":2.71},{"date":"2017-10-25","close":2.67},{"date":"2017-10-26","close":2.69},{"date":"2017-10-27","close":2.75},{"date":"2017-10-30","close":2.73},{"date":"2017-10-31","close":2.85},{"date":"2017-11-01","close":2.82},{"date":"2017-11-02","close":2.89},{"date":"2017-11-03","close":2.87},{"date":"2017-11-06","close":3.15},{"date":"2017-11-07","close":3.06},{"date":"2017-11-08","close":2.58},{"date":"2017-11-09","close":2.51},{"date":"2017-11-10","close":2.55},{"date":"2017-11-13","close":2.42},{"date":"2017-11-14","close":2.28},{"date":"2017-11-15","close":2.25},{"date":"2017-11-16","close":2.31},{"date":"2017-11-17","close":2.32},{"date":"2017-11-20","close":2.38},{"date":"2017-11-21","close":2.47},{"date":"2017-11-22","close":2.39},{"date":"2017-11-24","close":2.39},{"date":"2017-11-27","close":2.33},{"date":"2017-11-28","close":2.35},{"date":"2017-11-29","close":2.29},{"date":"2017-11-30","close":2.37},{"date":"2017-12-01","close":2.51},{"date":"2017-12-04","close":2.36},{"date":"2017-12-05","close":2.33},{"date":"2017-12-06","close":2.34},{"date":"2017-12-07","close":2.38},{"date":"2017-12-08","close":2.41},{"date":"2017-12-11","close":2.43},{"date":"2017-12-12","close":2.38},{"date":"2017-12-13","close":2.39},{"date":"2017-12-14","close":2.32},{"date":"2017-12-15","close":2.36},{"date":"2017-12-18","close":2.38},{"date":"2017-12-19","close":2.42},{"date":"2017-12-20","close":2.41},{"date":"2017-12-21","close":2.46},{"date":"2017-12-22","close":2.42},{"date":"2017-12-26","close":2.4},{"date":"2017-12-27","close":2.41},{"date":"2017-12-28","close":2.43},{"date":"2017-12-29","close":2.36},{"date":"2018-01-02","close":2.42},{"date":"2018-01-03","close":2.42},{"date":"2018-01-04","close":2.4},{"date":"2018-01-05","close":2.36},{"date":"2018-01-08","close":2.33},{"date":"2018-01-09","close":2.32},{"date":"2018-01-10","close":2.34},{"date":"2018-01-11","close":2.4},{"date":"2018-01-12","close":2.35},{"date":"2018-01-16","close":2.28},{"date":"2018-01-17","close":2.31},{"date":"2018-01-18","close":2.27},{"date":"2018-01-19","close":2.27},{"date":"2018-01-22","close":2.25},{"date":"2018-01-23","close":2.21},{"date":"2018-01-24","close":2.21},{"date":"2018-01-25","close":2.12},{"date":"2018-01-26","close":2.08},{"date":"2018-01-29","close":2.0},{"date":"2018-01-30","close":1.93},{"date":"2018-01-31","close":1.93},{"date":"2018-02-01","close":1.92},{"date":"2018-02-02","close":1.94},{"date":"2018-02-05","close":1.8},{"date":"2018-02-06","close":1.84},{"date":"2018-02-07","close":1.98},{"date":"2018-02-08","close":1.72},{"date":"2018-02-09","close":1.7},{"date":"2018-02-12","close":1.75},{"date":"2018-02-13","close":1.78},{"date":"2018-02-14","close":1.78},{"date":"2018-02-15","close":1.83},{"date":"2018-02-16","close":1.85},{"date":"2018-02-20","close":1.77},{"date":"2018-02-21","close":1.99},{"date":"2018-02-22","close":1.88},{"date":"2018-02-23","close":1.96},{"date":"2018-02-26","close":1.96},{"date":"2018-02-27","close":1.9},{"date":"2018-02-28","close":1.86},{"date":"2018-03-01","close":1.81},{"date":"2018-03-02","close":1.89},{"date":"2018-03-05","close":1.89},{"date":"2018-03-06","close":1.88},{"date":"2018-03-07","close":1.83},{"date":"2018-03-08","close":1.89},{"date":"2018-03-09","close":1.94},{"date":"2018-03-12","close":2.08},{"date":"2018-03-13","close":1.97},{"date":"2018-03-14","close":1.94},{"date":"2018-03-15","close":1.96},{"date":"2018-03-16","close":2.04},{"date":"2018-03-19","close":1.98},{"date":"2018-03-20","close":1.96},{"date":"2018-03-21","close":1.96},{"date":"2018-03-22","close":1.91},{"date":"2018-03-23","close":1.89},{"date":"2018-03-26","close":1.95},{"date":"2018-03-27","close":1.89},{"date":"2018-03-28","close":1.91},{"date":"2018-03-29","close":1.89},{"date":"2018-04-02","close":1.77},{"date":"2018-04-03","close":1.78},{"date":"2018-04-04","close":1.83},{"date":"2018-04-05","close":1.83},{"date":"2018-04-06","close":1.8},{"date":"2018-04-09","close":1.83},{"date":"2018-04-10","close":1.85},{"date":"2018-04-11","close":1.86},{"date":"2018-04-12","close":1.87},{"date":"2018-04-13","close":1.88},{"date":"2018-04-16","close":1.88},{"date":"2018-04-17","close":1.96},{"date":"2018-04-18","close":1.95},{"date":"2018-04-19","close":1.95},{"date":"2018-04-20","close":1.92},{"date":"2018-04-23","close":1.9},{"date":"2018-04-24","close":1.86},{"date":"2018-04-25","close":1.84},{"date":"2018-04-26","close":1.86},{"date":"2018-04-27","close":1.82},{"date":"2018-04-30","close":1.83},{"date":"2018-05-01","close":1.86},{"date":"2018-05-02","close":1.87},{"date":"2018-05-03","close":1.84},{"date":"2018-05-04","close":1.81},{"date":"2018-05-07","close":1.87},{"date":"2018-05-08","close":1.84},{"date":"2018-05-09","close":2.0},{"date":"2018-05-10","close":2.02},{"date":"2018-05-11","close":2.16},{"date":"2018-05-14","close":2.19},{"date":"2018-05-15","close":2.15},{"date":"2018-05-16","close":2.11},{"date":"2018-05-17","close":2.12},{"date":"2018-05-18","close":2.12},{"date":"2018-05-21","close":2.22},{"date":"2018-05-22","close":2.14},{"date":"2018-05-23","close":2.14},{"date":"2018-05-24","close":2.15},{"date":"2018-05-25","close":1.97},{"date":"2018-05-29","close":1.95},{"date":"2018-05-30","close":1.95},{"date":"2018-05-31","close":1.87},{"date":"2018-06-01","close":1.89},{"date":"2018-06-04","close":1.87},{"date":"2018-06-05","close":1.82},{"date":"2018-06-06","close":1.86},{"date":"2018-06-07","close":1.85},{"date":"2018-06-08","close":1.86},{"date":"2018-06-11","close":1.93},{"date":"2018-06-12","close":2.01},{"date":"2018-06-13","close":2.01},{"date":"2018-06-14","close":1.99},{"date":"2018-06-15","close":1.98},{"date":"2018-06-18","close":1.99},{"date":"2018-06-19","close":1.98},{"date":"2018-06-20","close":2.01},{"date":"2018-06-21","close":1.99},{"date":"2018-06-22","close":2.04},{"date":"2018-06-25","close":1.94},{"date":"2018-06-26","close":2.03},{"date":"2018-06-27","close":1.97},{"date":"2018-06-28","close":1.99},{"date":"2018-06-29","close":2.02},{"date":"2018-07-02","close":2.03},{"date":"2018-07-03","close":2.01},{"date":"2018-07-05","close":2.05},{"date":"2018-07-06","close":2.02},{"date":"2018-07-09","close":2.03},{"date":"2018-07-10","close":2.06},{"date":"2018-07-11","close":2.06},{"date":"2018-07-12","close":2.18},{"date":"2018-07-13","close":2.05},{"date":"2018-07-16","close":2.01},{"date":"2018-07-17","close":1.98},{"date":"2018-07-18","close":1.99},{"date":"2018-07-19","close":2.02},{"date":"2018-07-20","close":1.96},{"date":"2018-07-23","close":1.96},{"date":"2018-07-24","close":1.91},{"date":"2018-07-25","close":1.96},{"date":"2018-07-26","close":1.93},{"date":"2018-07-27","close":1.95},{"date":"2018-07-30","close":1.91},{"date":"2018-07-31","close":2.0},{"date":"2018-08-01","close":1.96},{"date":"2018-08-02","close":1.99},{"date":"2018-08-03","close":1.95},{"date":"2018-08-06","close":1.97},{"date":"2018-08-07","close":1.95},{"date":"2018-08-08","close":2.02},{"date":"2018-08-09","close":1.91},{"date":"2018-08-10","close":1.91},{"date":"2018-08-13","close":1.89},{"date":"2018-08-14","close":1.89},{"date":"2018-08-15","close":1.86},{"date":"2018-08-16","close":1.97},{"date":"2018-08-17","close":1.97},{"date":"2018-08-20","close":1.95},{"date":"2018-08-21","close":1.95},{"date":"2018-08-22","close":1.95},{"date":"2018-08-23","close":2.01},{"date":"2018-08-24","close":2.0},{"date":"2018-08-27","close":1.97},{"date":"2018-08-28","close":1.96},{"date":"2018-08-29","close":1.97},{"date":"2018-08-30","close":1.94},{"date":"2018-08-31","close":1.97},{"date":"2018-09-04","close":1.95},{"date":"2018-09-05","close":1.91},{"date":"2018-09-06","close":1.89},{"date":"2018-09-07","close":1.92},{"date":"2018-09-10","close":1.83},{"date":"2018-09-11","close":1.76},{"date":"2018-09-12","close":1.77},{"date":"2018-09-13","close":1.75},{"date":"2018-09-14","close":1.87},{"date":"2018-09-17","close":1.83},{"date":"2018-09-18","close":1.91},{"date":"2018-09-19","close":1.89},{"date":"2018-09-20","close":1.93},{"date":"2018-09-21","close":1.9},{"date":"2018-09-24","close":1.88},{"date":"2018-09-25","close":1.97},{"date":"2018-09-26","close":1.92},{"date":"2018-09-27","close":1.9},{"date":"2018-09-28","close":1.92},{"date":"2018-10-01","close":1.93},{"date":"2018-10-02","close":1.9},{"date":"2018-10-03","close":1.9},{"date":"2018-10-04","close":1.87},{"date":"2018-10-05","close":1.87},{"date":"2018-10-08","close":1.86},{"date":"2018-10-09","close":1.86},{"date":"2018-10-10","close":1.74},{"date":"2018-10-11","close":1.78},{"date":"2018-10-12","close":1.81},{"date":"2018-10-15","close":1.88},{"date":"2018-10-16","close":1.93},{"date":"2018-10-17","close":1.93},{"date":"2018-10-18","close":1.91},{"date":"2018-10-19","close":1.94},{"date":"2018-10-22","close":1.92},{"date":"2018-10-23","close":1.87},{"date":"2018-10-24","close":1.86},{"date":"2018-10-25","close":1.85},{"date":"2018-10-26","close":1.83},{"date":"2018-10-29","close":1.8},{"date":"2018-10-30","close":1.84},{"date":"2018-10-31","close":1.85},{"date":"2018-11-01","close":1.89},{"date":"2018-11-02","close":1.9},{"date":"2018-11-05","close":1.92},{"date":"2018-11-06","close":1.91},{"date":"2018-11-07","close":1.93},{"date":"2018-11-08","close":1.94},{"date":"2018-11-09","close":1.87},{"date":"2018-11-12","close":1.85},{"date":"2018-11-13","close":1.81},{"date":"2018-11-14","close":1.8},{"date":"2018-11-15","close":1.84},{"date":"2018-11-16","close":1.84},{"date":"2018-11-19","close":1.78},{"date":"2018-11-20","close":1.75},{"date":"2018-11-21","close":1.8},{"date":"2018-11-23","close":1.71},{"date":"2018-11-26","close":1.73},{"date":"2018-11-27","close":1.76},{"date":"2018-11-28","close":1.78},{"date":"2018-11-29","close":1.77},{"date":"2018-11-30","close":1.75},{"date":"2018-12-03","close":1.7},{"date":"2018-12-04","close":1.69},{"date":"2018-12-06","close":1.62},{"date":"2018-12-07","close":1.57},{"date":"2018-12-10","close":1.5},{"date":"2018-12-11","close":1.5},{"date":"2018-12-12","close":1.46},{"date":"2018-12-13","close":1.45},{"date":"2018-12-14","close":1.37},{"date":"2018-12-17","close":1.31},{"date":"2018-12-18","close":1.18},{"date":"2018-12-19","close":1.18},{"date":"2018-12-20","close":1.01},{"date":"2018-12-21","close":1.02},{"date":"2018-12-24","close":1.02},{"date":"2018-12-26","close":1.31},{"date":"2018-12-27","close":1.3},{"date":"2018-12-28","close":1.32},{"date":"2018-12-31","close":1.24},{"date":"2019-01-02","close":1.33},{"date":"2019-01-03","close":1.26},{"date":"2019-01-04","close":1.34},{"date":"2019-01-07","close":1.53},{"date":"2019-01-08","close":1.6},{"date":"2019-01-09","close":1.51},{"date":"2019-01-10","close":1.45},{"date":"2019-01-11","close":1.48},{"date":"2019-01-14","close":1.45},{"date":"2019-01-15","close":1.39},{"date":"2019-01-16","close":1.39},{"date":"2019-01-17","close":1.4},{"date":"2019-01-18","close":1.38},{"date":"2019-01-22","close":1.33},{"date":"2019-01-23","close":1.36},{"date":"2019-01-24","close":1.37},{"date":"2019-01-25","close":1.36},{"date":"2019-01-28","close":1.37},{"date":"2019-01-29","close":1.4},{"date":"2019-01-30","close":1.39},{"date":"2019-01-31","close":1.37},{"date":"2019-02-01","close":1.34},{"date":"2019-02-04","close":1.38},{"date":"2019-02-05","close":1.38},{"date":"2019-02-06","close":1.36},{"date":"2019-02-07","close":1.34},{"date":"2019-02-08","close":1.34},{"date":"2019-02-11","close":1.36},{"date":"2019-02-12","close":1.37},{"date":"2019-02-13","close":1.4},{"date":"2019-02-14","close":1.67},{"date":"2019-02-15","close":1.62},{"date":"2019-02-19","close":1.69},{"date":"2019-02-20","close":1.78},{"date":"2019-02-21","close":1.78},{"date":"2019-02-22","close":1.8},{"date":"2019-02-25","close":1.75},{"date":"2019-02-26","close":1.77},{"date":"2019-02-27","close":1.79},{"date":"2019-02-28","close":1.79},{"date":"2019-03-01","close":1.8},{"date":"2019-03-04","close":1.86},{"date":"2019-03-05","close":1.87},{"date":"2019-03-06","close":1.81},{"date":"2019-03-07","close":1.97},{"date":"2019-03-08","close":1.95},{"date":"2019-03-11","close":2.11},{"date":"2019-03-12","close":2.2},{"date":"2019-03-13","close":2.38},{"date":"2019-03-14","close":2.59},{"date":"2019-03-15","close":2.2},{"date":"2019-03-18","close":2.4},{"date":"2019-03-19","close":2.53},{"date":"2019-03-20","close":2.62},{"date":"2019-03-21","close":2.54},{"date":"2019-03-22","close":2.48},{"date":"2019-03-25","close":2.36},{"date":"2019-03-26","close":2.4},{"date":"2019-03-27","close":2.36},{"date":"2019-03-28","close":2.42},{"date":"2019-03-29","close":2.4},{"date":"2019-04-01","close":2.35},{"date":"2019-04-02","close":2.45},{"date":"2019-04-03","close":2.45},{"date":"2019-04-04","close":2.55},{"date":"2019-04-05","close":2.63},{"date":"2019-04-08","close":2.77},{"date":"2019-04-09","close":2.59},{"date":"2019-04-10","close":2.67},{"date":"2019-04-11","close":2.67},{"date":"2019-04-12","close":2.59},{"date":"2019-04-15","close":2.51},{"date":"2019-04-16","close":2.59},{"date":"2019-04-17","close":2.56},{"date":"2019-04-18","close":2.57},{"date":"2019-04-22","close":2.5},{"date":"2019-04-23","close":2.53},{"date":"2019-04-24","close":2.58},{"date":"2019-04-25","close":2.53},{"date":"2019-04-26","close":2.52},{"date":"2019-04-29","close":2.53},{"date":"2019-04-30","close":2.49},{"date":"2019-05-01","close":2.51},{"date":"2019-05-02","close":2.46},{"date":"2019-05-03","close":2.57},{"date":"2019-05-06","close":2.51},{"date":"2019-05-07","close":2.47},{"date":"2019-05-08","close":2.42},{"date":"2019-05-09","close":2.31},{"date":"2019-05-10","close":2.35},{"date":"2019-05-13","close":2.23},{"date":"2019-05-14","close":2.28},{"date":"2019-05-15","close":2.33},{"date":"2019-05-16","close":2.42},{"date":"2019-05-17","close":2.55},{"date":"2019-05-20","close":2.57},{"date":"2019-05-21","close":2.51},{"date":"2019-05-22","close":2.53},{"date":"2019-05-23","close":2.5},{"date":"2019-05-24","close":2.5},{"date":"2019-05-28","close":2.67},{"date":"2019-05-29","close":2.59},{"date":"2019-05-30","close":2.62},{"date":"2019-05-31","close":2.56},{"date":"2019-06-03","close":2.59},{"date":"2019-06-04","close":2.58},{"date":"2019-06-05","close":2.54},{"date":"2019-06-06","close":2.56},{"date":"2019-06-07","close":2.55},{"date":"2019-06-10","close":2.66},{"date":"2019-06-11","close":2.62},{"date":"2019-06-12","close":2.6},{"date":"2019-06-13","close":2.65},{"date":"2019-06-14","close":2.55},{"date":"2019-06-17","close":2.4},{"date":"2019-06-18","close":2.31},{"date":"2019-06-19","close":2.29},{"date":"2019-06-20","close":2.31},{"date":"2019-06-21","close":2.3},{"date":"2019-06-24","close":2.09},{"date":"2019-06-25","close":2.05},{"date":"2019-06-26","close":2.14},{"date":"2019-06-27","close":2.22},{"date":"2019-06-28","close":2.25},{"date":"2019-07-01","close":2.24},{"date":"2019-07-02","close":2.3},{"date":"2019-07-03","close":2.28},{"date":"2019-07-05","close":2.35},{"date":"2019-07-08","close":2.32},{"date":"2019-07-09","close":2.3},{"date":"2019-07-10","close":2.3},{"date":"2019-07-11","close":2.29},{"date":"2019-07-12","close":2.29},{"date":"2019-07-15","close":2.33},{"date":"2019-07-16","close":2.31},{"date":"2019-07-17","close":2.33},{"date":"2019-07-18","close":2.31},{"date":"2019-07-19","close":2.31},{"date":"2019-07-22","close":2.28},{"date":"2019-07-23","close":2.25},{"date":"2019-07-24","close":2.29},{"date":"2019-07-25","close":2.27},{"date":"2019-07-26","close":2.25},{"date":"2019-07-29","close":2.25},{"date":"2019-07-30","close":2.24},{"date":"2019-07-31","close":2.21},{"date":"2019-08-01","close":2.15},{"date":"2019-08-02","close":2.15},{"date":"2019-08-05","close":2.13},{"date":"2019-08-06","close":2.15},{"date":"2019-08-07","close":2.1},{"date":"2019-08-08","close":2.1},{"date":"2019-08-09","close":2.09},{"date":"2019-08-12","close":2.05},{"date":"2019-08-13","close":2.11},{"date":"2019-08-14","close":2.01},{"date":"2019-08-15","close":2.01},{"date":"2019-08-16","close":2.09},{"date":"2019-08-19","close":2.23},{"date":"2019-08-20","close":2.21},{"date":"2019-08-21","close":2.2},{"date":"2019-08-22","close":2.18},{"date":"2019-08-23","close":2.11},{"date":"2019-08-26","close":2.15},{"date":"2019-08-27","close":2.13},{"date":"2019-08-28","close":2.14},{"date":"2019-08-29","close":2.17},{"date":"2019-08-30","close":2.17},{"date":"2019-09-03","close":2.14},{"date":"2019-09-04","close":2.15},{"date":"2019-09-05","close":2.17},{"date":"2019-09-06","close":2.26},{"date":"2019-09-09","close":2.33},{"date":"2019-09-10","close":2.45},{"date":"2019-09-11","close":2.5},{"date":"2019-09-12","close":2.55},{"date":"2019-09-13","close":2.65},{"date":"2019-09-16","close":2.76},{"date":"2019-09-17","close":2.72},{"date":"2019-09-18","close":2.82},{"date":"2019-09-19","close":2.81},{"date":"2019-09-20","close":2.8},{"date":"2019-09-23","close":2.8},{"date":"2019-09-24","close":2.72},{"date":"2019-09-25","close":2.7},{"date":"2019-09-26","close":2.65},{"date":"2019-09-27","close":2.59},{"date":"2019-09-30","close":2.63},{"date":"2019-10-01","close":2.51},{"date":"2019-10-02","close":2.41},{"date":"2019-10-03","close":2.38},{"date":"2019-10-04","close":2.45},{"date":"2019-10-07","close":2.54},{"date":"2019-10-08","close":2.63},{"date":"2019-10-09","close":2.66},{"date":"2019-10-10","close":2.69},{"date":"2019-10-11","close":2.68},{"date":"2019-10-14","close":2.75},{"date":"2019-10-15","close":2.78},{"date":"2019-10-16","close":2.8},{"date":"2019-10-17","close":2.94},{"date":"2019-10-18","close":3.04},{"date":"2019-10-21","close":2.92},{"date":"2019-10-22","close":2.9},{"date":"2019-10-23","close":2.97},{"date":"2019-10-24","close":3.05},{"date":"2019-10-25","close":2.98},{"date":"2019-10-28","close":2.92},{"date":"2019-10-29","close":2.75},{"date":"2019-10-30","close":2.64},{"date":"2019-10-31","close":2.65},{"date":"2019-11-01","close":2.78},{"date":"2019-11-04","close":2.79},{"date":"2019-11-05","close":2.77},{"date":"2019-11-06","close":2.85},{"date":"2019-11-07","close":2.66},{"date":"2019-11-08","close":2.73},{"date":"2019-11-11","close":2.94},{"date":"2019-11-12","close":3.07},{"date":"2019-11-13","close":3.38},{"date":"2019-11-14","close":3.42},{"date":"2019-11-15","close":3.49},{"date":"2019-11-18","close":3.75},{"date":"2019-11-19","close":3.39},{"date":"2019-11-20","close":3.48},{"date":"2019-11-21","close":3.37},{"date":"2019-11-22","close":3.38},{"date":"2019-11-25","close":3.7},{"date":"2019-11-26","close":3.9},{"date":"2019-11-27","close":4.0},{"date":"2019-11-29","close":3.9},{"date":"2019-12-02","close":3.8},{"date":"2019-12-03","close":3.38},{"date":"2019-12-04","close":3.3},{"date":"2019-12-05","close":3.09},{"date":"2019-12-06","close":3.15},{"date":"2019-12-09","close":3.0},{"date":"2019-12-10","close":3.07},{"date":"2019-12-11","close":3.22},{"date":"2019-12-12","close":3.14},{"date":"2019-12-13","close":3.09},{"date":"2019-12-16","close":3.17},{"date":"2019-12-17","close":3.07},{"date":"2019-12-18","close":2.9},{"date":"2019-12-19","close":2.93},{"date":"2019-12-20","close":2.94},{"date":"2019-12-23","close":2.96},{"date":"2019-12-24","close":3.11},{"date":"2019-12-26","close":3.15},{"date":"2019-12-27","close":3.08},{"date":"2019-12-30","close":3.08},{"date":"2019-12-31","close":3.16},{"date":"2020-01-02","close":3.24},{"date":"2020-01-03","close":3.23},{"date":"2020-01-06","close":3.82},{"date":"2020-01-07","close":3.81},{"date":"2020-01-08","close":4.08},{"date":"2020-01-09","close":4.05},{"date":"2020-01-10","close":4.14},{"date":"2020-01-13","close":4.1},{"date":"2020-01-14","close":4.04},{"date":"2020-01-15","close":4.2},{"date":"2020-01-16","close":4.19},{"date":"2020-01-17","close":4.17},{"date":"2020-01-21","close":4.32},{"date":"2020-01-22","close":4.05},{"date":"2020-01-23","close":3.93},{"date":"2020-01-24","close":3.9},{"date":"2020-01-27","close":3.81},{"date":"2020-01-28","close":4.08},{"date":"2020-01-29","close":4.04},{"date":"2020-01-30","close":3.99},{"date":"2020-01-31","close":3.87},{"date":"2020-02-03","close":3.85},{"date":"2020-02-04","close":4.09},{"date":"2020-02-05","close":4.13},{"date":"2020-02-06","close":4.25},{"date":"2020-02-07","close":4.25},{"date":"2020-02-10","close":4.38},{"date":"2020-02-11","close":4.41},{"date":"2020-02-12","close":4.48},{"date":"2020-02-13","close":4.46},{"date":"2020-02-14","close":4.42},{"date":"2020-02-18","close":4.85},{"date":"2020-02-19","close":5.72},{"date":"2020-02-20","close":5.51},{"date":"2020-02-21","close":5.57},{"date":"2020-02-24","close":5.2},{"date":"2020-02-25","close":4.83},{"date":"2020-02-26","close":4.75},{"date":"2020-02-27","close":4.04},{"date":"2020-02-28","close":4.34},{"date":"2020-03-02","close":4.36},{"date":"2020-03-03","close":4.51},{"date":"2020-03-04","close":4.76},{"date":"2020-03-05","close":4.54},{"date":"2020-03-06","close":4.33},{"date":"2020-03-09","close":3.93},{"date":"2020-03-10","close":4.14},{"date":"2020-03-11","close":3.78},{"date":"2020-03-12","close":3.27},{"date":"2020-03-13","close":3.38},{"date":"2020-03-16","close":2.76},{"date":"2020-03-17","close":3.28},{"date":"2020-03-18","close":2.83},{"date":"2020-03-19","close":3.12},{"date":"2020-03-20","close":3.32},{"date":"2020-03-23","close":3.42},{"date":"2020-03-24","close":3.73},{"date":"2020-03-25","close":3.84},{"date":"2020-03-26","close":3.81},{"date":"2020-03-27","close":3.72},{"date":"2020-03-30","close":3.58},{"date":"2020-03-31","close":3.54},{"date":"2020-04-01","close":3.31},{"date":"2020-04-02","close":3.4},{"date":"2020-04-03","close":3.35},{"date":"2020-04-06","close":3.69},{"date":"2020-04-07","close":3.65},{"date":"2020-04-08","close":3.82},{"date":"2020-04-09","close":3.82},{"date":"2020-04-13","close":4.12},{"date":"2020-04-14","close":4.27},{"date":"2020-04-15","close":4.18},{"date":"2020-04-16","close":4.49},{"date":"2020-04-17","close":4.52},{"date":"2020-04-20","close":4.42},{"date":"2020-04-21","close":4.22},{"date":"2020-04-22","close":4.33},{"date":"2020-04-23","close":4.3},{"date":"2020-04-24","close":4.4},{"date":"2020-04-27","close":4.5},{"date":"2020-04-28","close":4.44},{"date":"2020-04-29","close":4.42},{"date":"2020-04-30","close":4.18},{"date":"2020-05-01","close":3.92},{"date":"2020-05-04","close":4.09},{"date":"2020-05-05","close":4.17},{"date":"2020-05-06","close":4.17},{"date":"2020-05-07","close":4.37},{"date":"2020-05-08","close":4.55},{"date":"2020-05-11","close":4.31},{"date":"2020-05-12","close":4.28},{"date":"2020-05-13","close":4.11},{"date":"2020-05-14","close":4.06},{"date":"2020-05-15","close":4.08},{"date":"2020-05-18","close":4.17},{"date":"2020-05-19","close":4.17},{"date":"2020-05-20","close":4.22},{"date":"2020-05-21","close":4.17},{"date":"2020-05-22","close":4.11},{"date":"2020-05-26","close":4.22},{"date":"2020-05-27","close":4.33},{"date":"2020-05-28","close":4.25},{"date":"2020-05-29","close":4.21},{"date":"2020-06-01","close":4.28},{"date":"2020-06-02","close":4.15},{"date":"2020-06-03","close":4.17},{"date":"2020-06-04","close":5.0},{"date":"2020-06-05","close":4.88},{"date":"2020-06-08","close":5.28},{"date":"2020-06-09","close":5.1},{"date":"2020-06-10","close":5.66},{"date":"2020-06-11","close":4.75},{"date":"2020-06-12","close":5.06},{"date":"2020-06-15","close":5.21},{"date":"2020-06-16","close":5.45},{"date":"2020-06-17","close":5.29},{"date":"2020-06-18","close":5.39},{"date":"2020-06-19","close":5.48},{"date":"2020-06-22","close":5.57},{"date":"2020-06-23","close":6.43},{"date":"2020-06-24","close":7.57},{"date":"2020-06-25","close":7.35},{"date":"2020-06-26","close":6.83},{"date":"2020-06-29","close":7.99},{"date":"2020-06-30","close":8.21},{"date":"2020-07-01","close":8.87},{"date":"2020-07-02","close":9.1},{"date":"2020-07-06","close":9.98},{"date":"2020-07-07","close":9.34},{"date":"2020-07-08","close":9.5},{"date":"2020-07-09","close":8.95},{"date":"2020-07-10","close":9.3},{"date":"2020-07-13","close":8.31},{"date":"2020-07-14","close":8.65},{"date":"2020-07-15","close":9.04},{"date":"2020-07-16","close":9.06},{"date":"2020-07-17","close":8.99},{"date":"2020-07-20","close":8.6},{"date":"2020-07-21","close":9.08},{"date":"2020-07-22","close":8.95},{"date":"2020-07-23","close":8.53},{"date":"2020-07-24","close":8.52},{"date":"2020-07-27","close":8.35},{"date":"2020-07-28","close":8.06},{"date":"2020-07-29","close":8.19},{"date":"2020-07-30","close":7.97},{"date":"2020-07-31","close":7.71},{"date":"2020-08-03","close":9.16},{"date":"2020-08-04","close":9.13},{"date":"2020-08-05","close":9.33},{"date":"2020-08-06","close":10.73},{"date":"2020-08-07","close":11.28},{"date":"2020-08-10","close":12.04},{"date":"2020-08-11","close":11.31},{"date":"2020-08-12","close":10.63},{"date":"2020-08-13","close":11.36},{"date":"2020-08-14","close":11.4},{"date":"2020-08-17","close":12.2},{"date":"2020-08-18","close":12.77},{"date":"2020-08-19","close":13.65},{"date":"2020-08-20","close":13.67},{"date":"2020-08-21","close":12.93},{"date":"2020-08-24","close":12.34},{"date":"2020-08-25","close":12.85},{"date":"2020-08-26","close":13.05},{"date":"2020-08-27","close":12.99},{"date":"2020-08-28","close":13.07},{"date":"2020-08-31","close":12.98},{"date":"2020-09-01","close":14.13},{"date":"2020-09-02","close":13.14},{"date":"2020-09-03","close":11.55},{"date":"2020-09-04","close":11.76},{"date":"2020-09-08","close":11.73},{"date":"2020-09-09","close":12.13},{"date":"2020-09-10","close":12.12},{"date":"2020-09-11","close":11.71},{"date":"2020-09-14","close":12.24},{"date":"2020-09-15","close":12.53},{"date":"2020-09-16","close":12.94},{"date":"2020-09-17","close":12.84},{"date":"2020-09-18","close":13.56},{"date":"2020-09-21","close":13.36},{"date":"2020-09-22","close":12.93},{"date":"2020-09-23","close":12.08},{"date":"2020-09-24","close":11.24},{"date":"2020-09-25","close":11.65},{"date":"2020-09-28","close":13.2},{"date":"2020-09-29","close":13.16},{"date":"2020-09-30","close":13.41},{"date":"2020-10-01","close":14.0},{"date":"2020-10-02","close":14.14},{"date":"2020-10-05","close":15.74},{"date":"2020-10-06","close":16.23},{"date":"2020-10-07","close":18.23},{"date":"2020-10-08","close":17.88},{"date":"2020-10-09","close":18.43},{"date":"2020-10-12","close":17.64},{"date":"2020-10-13","close":17.1},{"date":"2020-10-14","close":17.3},{"date":"2020-10-15","close":17.03},{"date":"2020-10-16","close":16.27},{"date":"2020-10-19","close":16.39},{"date":"2020-10-20","close":16.29},{"date":"2020-10-21","close":14.86},{"date":"2020-10-22","close":14.96},{"date":"2020-10-23","close":15.03},{"date":"2020-10-26","close":14.46},{"date":"2020-10-27","close":14.79},{"date":"2020-10-28","close":14.8},{"date":"2020-10-29","close":14.81},{"date":"2020-10-30","close":14.0},{"date":"2020-11-02","close":15.47},{"date":"2020-11-03","close":16.95},{"date":"2020-11-04","close":16.61},{"date":"2020-11-05","close":18.84},{"date":"2020-11-06","close":18.86},{"date":"2020-11-09","close":20.31},{"date":"2020-11-10","close":20.01},{"date":"2020-11-11","close":23.0},{"date":"2020-11-12","close":23.45},{"date":"2020-11-13","close":23.43},{"date":"2020-11-16","close":25.0},{"date":"2020-11-17","close":22.98},{"date":"2020-11-18","close":23.22},{"date":"2020-11-19","close":23.79},{"date":"2020-11-20","close":24.36},{"date":"2020-11-23","close":26.87},{"date":"2020-11-24","close":26.72},{"date":"2020-11-25","close":26.16},{"date":"2020-11-27","close":26.24},{"date":"2020-11-30","close":26.39},{"date":"2020-12-01","close":24.47},{"date":"2020-12-02","close":24.07},{"date":"2020-12-03","close":23.85},{"date":"2020-12-04","close":24.85},{"date":"2020-12-07","close":24.75},{"date":"2020-12-08","close":28.74},{"date":"2020-12-09","close":26.74},{"date":"2020-12-10","close":27.19},{"date":"2020-12-11","close":26.77},{"date":"2020-12-14","close":25.7},{"date":"2020-12-15","close":28.47},{"date":"2020-12-16","close":28.46},{"date":"2020-12-17","close":30.57},{"date":"2020-12-18","close":31.63},{"date":"2020-12-21","close":32.37},{"date":"2020-12-22","close":35.69},{"date":"2020-12-23","close":36.14},{"date":"2020-12-24","close":35.58},{"date":"2020-12-28","close":33.57},{"date":"2020-12-29","close":32.46},{"date":"2020-12-30","close":34.19},{"date":"2020-12-31","close":33.91},{"date":"2021-01-04","close":32.17},{"date":"2021-01-05","close":32.55},{"date":"2021-01-06","close":35.0},{"date":"2021-01-07","close":47.29},{"date":"2021-01-08","close":53.78},{"date":"2021-01-11","close":53.97},{"date":"2021-01-12","close":66.02},{"date":"2021-01-13","close":69.5},{"date":"2021-01-14","close":66.54},{"date":"2021-01-15","close":60.14},{"date":"2021-01-19","close":66.47},{"date":"2021-01-20","close":62.5},{"date":"2021-01-21","close":63.69},{"date":"2021-01-22","close":66.87},{"date":"2021-01-25","close":65.72},{"date":"2021-01-26","close":73.18},{"date":"2021-01-27","close":64.42},{"date":"2021-01-28","close":65.28},{"date":"2021-01-29","close":63.17},{"date":"2021-02-01","close":63.85},{"date":"2021-02-02","close":64.25},{"date":"2021-02-03","close":67.38},{"date":"2021-02-04","close":67.67},{"date":"2021-02-05","close":65.77},{"date":"2021-02-08","close":66.19},{"date":"2021-02-09","close":67.48},{"date":"2021-02-10","close":64.33},{"date":"2021-02-11","close":63.99},{"date":"2021-02-12","close":63.19},{"date":"2021-02-16","close":59.0},{"date":"2021-02-17","close":56.23},{"date":"2021-02-18","close":50.23},{"date":"2021-02-19","close":55.89},{"date":"2021-02-22","close":48.6},{"date":"2021-02-23","close":46.58},{"date":"2021-02-24","close":50.16},{"date":"2021-02-25","close":43.34},{"date":"2021-02-26","close":48.38},{"date":"2021-03-01","close":52.46},{"date":"2021-03-02","close":48.78},{"date":"2021-03-03","close":43.81},{"date":"2021-03-04","close":40.02},{"date":"2021-03-05","close":39.3},{"date":"2021-03-08","close":38.11},{"date":"2021-03-09","close":42.32},{"date":"2021-03-10","close":42.83},{"date":"2021-03-11","close":48.16},{"date":"2021-03-12","close":47.25},{"date":"2021-03-15","close":46.46},{"date":"2021-03-16","close":42.68},{"date":"2021-03-17","close":39.33},{"date":"2021-03-18","close":36.36},{"date":"2021-03-19","close":38.28},{"date":"2021-03-22","close":38.91},{"date":"2021-03-23","close":36.79},{"date":"2021-03-24","close":33.2},{"date":"2021-03-25","close":34.1},{"date":"2021-03-26","close":34.03},{"date":"2021-03-29","close":30.78},{"date":"2021-03-30","close":34.04},{"date":"2021-03-31","close":35.84},{"date":"2021-04-01","close":35.26},{"date":"2021-04-05","close":33.44},{"date":"2021-04-06","close":34.67},{"date":"2021-04-07","close":31.96},{"date":"2021-04-08","close":32.62},{"date":"2021-04-09","close":32.3},{"date":"2021-04-12","close":29.68},{"date":"2021-04-13","close":29.29},{"date":"2021-04-14","close":28.39},{"date":"2021-04-15","close":26.09},{"date":"2021-04-16","close":27.24},{"date":"2021-04-19","close":25.24},{"date":"2021-04-20","close":25.25},{"date":"2021-04-21","close":27.14},{"date":"2021-04-22","close":26.5},{"date":"2021-04-23","close":27.98},{"date":"2021-04-26","close":29.29},{"date":"2021-04-27","close":28.55},{"date":"2021-04-28","close":28.86},{"date":"2021-04-29","close":28.27},{"date":"2021-04-30","close":28.51},{"date":"2021-05-03","close":26.63},{"date":"2021-05-04","close":24.6},{"date":"2021-05-05","close":24.29},{"date":"2021-05-06","close":22.56},{"date":"2021-05-07","close":23.05},{"date":"2021-05-10","close":20.07},{"date":"2021-05-11","close":23.6},{"date":"2021-05-12","close":22.24},{"date":"2021-05-13","close":21.96},{"date":"2021-05-14","close":24.58},{"date":"2021-05-17","close":24.94},{"date":"2021-05-18","close":27.02},{"date":"2021-05-19","close":27.47},{"date":"2021-05-20","close":27.47},{"date":"2021-05-21","close":27.89},{"date":"2021-05-24","close":27.2},{"date":"2021-05-25","close":27.81},{"date":"2021-05-26","close":29.69},{"date":"2021-05-27","close":29.93},{"date":"2021-05-28","close":30.7},{"date":"2021-06-01","close":30.89},{"date":"2021-06-02","close":30.69},{"date":"2021-06-03","close":30.03},{"date":"2021-06-04","close":30.58},{"date":"2021-06-07","close":32.85},{"date":"2021-06-08","close":33.49},{"date":"2021-06-09","close":32.43},{"date":"2021-06-10","close":31.49},{"date":"2021-06-11","close":31.85},{"date":"2021-06-14","close":30.57},{"date":"2021-06-15","close":29.2},{"date":"2021-06-16","close":29.65},{"date":"2021-06-17","close":29.85},{"date":"2021-06-18","close":29.17},{"date":"2021-06-21","close":29.85},{"date":"2021-06-22","close":34.02},{"date":"2021-06-23","close":33.82},{"date":"2021-06-24","close":32.9},{"date":"2021-06-25","close":31.85},{"date":"2021-06-28","close":34.14},{"date":"2021-06-29","close":34.08},{"date":"2021-06-30","close":34.19},{"date":"2021-07-01","close":33.31},{"date":"2021-07-02","close":32.48},{"date":"2021-07-06","close":32.86},{"date":"2021-07-07","close":30.17},{"date":"2021-07-08","close":29.83},{"date":"2021-07-09","close":29.39},{"date":"2021-07-12","close":29.02},{"date":"2021-07-13","close":27.82},{"date":"2021-07-14","close":26.54},{"date":"2021-07-15","close":26.78},{"date":"2021-07-16","close":26.01},{"date":"2021-07-19","close":26.0},{"date":"2021-07-20","close":26.86},{"date":"2021-07-21","close":28.05},{"date":"2021-07-22","close":27.33},{"date":"2021-07-23","close":26.81},{"date":"2021-07-26","close":27.07},{"date":"2021-07-27","close":26.55},{"date":"2021-07-28","close":27.83},{"date":"2021-07-29","close":27.2},{"date":"2021-07-30","close":27.28},{"date":"2021-08-02","close":26.62},{"date":"2021-08-03","close":26.49},{"date":"2021-08-04","close":25.89},{"date":"2021-08-05","close":26.0},{"date":"2021-08-06","close":25.9},{"date":"2021-08-09","close":28.18},{"date":"2021-08-10","close":29.1},{"date":"2021-08-11","close":27.4},{"date":"2021-08-12","close":26.41},{"date":"2021-08-13","close":24.99},{"date":"2021-08-16","close":25.1},{"date":"2021-08-17","close":25.87},{"date":"2021-08-18","close":25.06},{"date":"2021-08-19","close":23.76},{"date":"2021-08-20","close":24.23},{"date":"2021-08-23","close":25.32},{"date":"2021-08-24","close":25.85},{"date":"2021-08-25","close":26.41},{"date":"2021-08-26","close":25.9},{"date":"2021-08-27","close":26.6},{"date":"2021-08-30","close":26.13},{"date":"2021-08-31","close":26.06},{"date":"2021-09-01","close":26.93},{"date":"2021-09-02","close":27.15},{"date":"2021-09-03","close":26.4},{"date":"2021-09-07","close":26.8},{"date":"2021-09-08","close":25.25},{"date":"2021-09-09","close":25.26},{"date":"2021-09-10","close":24.16},{"date":"2021-09-13","close":24.21},{"date":"2021-09-14","close":24.66},{"date":"2021-09-15","close":24.63},{"date":"2021-09-16","close":24.97},{"date":"2021-09-17","close":26.47},{"date":"2021-09-20","close":25.72},{"date":"2021-09-21","close":26.08},{"date":"2021-09-22","close":26.92},{"date":"2021-09-23","close":27.77},{"date":"2021-09-24","close":26.97},{"date":"2021-09-27","close":28.4},{"date":"2021-09-28","close":26.83},{"date":"2021-09-29","close":25.19},{"date":"2021-09-30","close":25.54},{"date":"2021-10-01","close":25.57},{"date":"2021-10-04","close":24.32},{"date":"2021-10-05","close":24.37},{"date":"2021-10-06","close":24.6},{"date":"2021-10-07","close":26.09},{"date":"2021-10-08","close":27.19},{"date":"2021-10-11","close":27.65},{"date":"2021-10-12","close":29.78},{"date":"2021-10-13","close":33.59},{"date":"2021-10-14","close":31.81},{"date":"2021-10-15","close":31.24},{"date":"2021-10-18","close":32.59},{"date":"2021-10-19","close":33.44},{"date":"2021-10-20","close":32.92},{"date":"2021-10-21","close":33.67},{"date":"2021-10-22","close":32.7},{"date":"2021-10-25","close":34.88},{"date":"2021-10-26","close":34.17},{"date":"2021-10-27","close":34.41},{"date":"2021-10-28","close":37.11},{"date":"2021-10-29","close":38.27},{"date":"2021-11-01","close":41.65},{"date":"2021-11-02","close":41.23},{"date":"2021-11-03","close":40.04},{"date":"2021-11-04","close":40.23},{"date":"2021-11-05","close":38.37},{"date":"2021-11-08","close":40.94},{"date":"2021-11-09","close":40.72},{"date":"2021-11-10","close":40.18},{"date":"2021-11-11","close":43.44},{"date":"2021-11-12","close":43.14},{"date":"2021-11-15","close":41.82},{"date":"2021-11-16","close":43.11},{"date":"2021-11-17","close":41.99},{"date":"2021-11-18","close":40.42},{"date":"2021-11-19","close":44.55},{"date":"2021-11-22","close":42.81},{"date":"2021-11-23","close":42.27},{"date":"2021-11-24","close":42.91},{"date":"2021-11-26","close":40.25},{"date":"2021-11-29","close":41.62},{"date":"2021-11-30","close":39.85},{"date":"2021-12-01","close":36.71},{"date":"2021-12-02","close":36.42},{"date":"2021-12-03","close":33.46},{"date":"2021-12-06","close":34.05},{"date":"2021-12-07","close":36.42},{"date":"2021-12-08","close":36.6},{"date":"2021-12-09","close":34.42},{"date":"2021-12-10","close":33.22},{"date":"2021-12-13","close":32.23},{"date":"2021-12-14","close":30.55},{"date":"2021-12-15","close":31.36},{"date":"2021-12-16","close":29.65},{"date":"2021-12-17","close":29.75},{"date":"2021-12-20","close":27.33},{"date":"2021-12-21","close":28.96},{"date":"2021-12-22","close":28.88},{"date":"2021-12-23","close":29.4},{"date":"2021-12-27","close":29.6},{"date":"2021-12-28","close":28.33},{"date":"2021-12-29","close":27.96},{"date":"2021-12-30","close":28.84},{"date":"2021-12-31","close":28.23},{"date":"2022-01-03","close":28.79},{"date":"2022-01-04","close":28.15},{"date":"2022-01-05","close":26.27},{"date":"2022-01-06","close":25.22},{"date":"2022-01-07","close":24.96},{"date":"2022-01-10","close":24.75},{"date":"2022-01-11","close":25.1},{"date":"2022-01-12","close":24.65},{"date":"2022-01-13","close":23.91},{"date":"2022-01-14","close":23.44},{"date":"2022-01-18","close":22.83},{"date":"2022-01-19","close":20.99},{"date":"2022-01-20","close":21.6},{"date":"2022-01-21","close":21.06},{"date":"2022-01-24","close":20.7},{"date":"2022-01-25","close":19.73},{"date":"2022-01-26","close":19.47},{"date":"2022-01-27","close":18.26},{"date":"2022-01-28","close":18.76},{"date":"2022-01-31","close":21.87},{"date":"2022-02-01","close":22.9},{"date":"2022-02-02","close":21.84},{"date":"2022-02-03","close":20.92},{"date":"2022-02-04","close":21.43},{"date":"2022-02-07","close":21.46},{"date":"2022-02-08","close":21.96},{"date":"2022-02-09","close":23.0},{"date":"2022-02-10","close":22.27},{"date":"2022-02-11","close":21.29},{"date":"2022-02-14","close":21.47},{"date":"2022-02-15","close":23.77},{"date":"2022-02-16","close":23.9},{"date":"2022-02-17","close":23.15},{"date":"2022-02-18","close":22.07},{"date":"2022-02-22","close":20.74},{"date":"2022-02-23","close":19.81},{"date":"2022-02-24","close":21.87},{"date":"2022-02-25","close":22.59},{"date":"2022-02-28","close":25.29},{"date":"2022-03-01","close":24.85},{"date":"2022-03-02","close":25.27},{"date":"2022-03-03","close":23.72},{"date":"2022-03-04","close":23.07},{"date":"2022-03-07","close":23.24},{"date":"2022-03-08","close":25.58},{"date":"2022-03-09","close":26.19},{"date":"2022-03-10","close":25.89},{"date":"2022-03-11","close":24.44},{"date":"2022-03-14","close":22.49},{"date":"2022-03-15","close":23.09},{"date":"2022-03-16","close":24.0},{"date":"2022-03-17","close":25.66},{"date":"2022-03-18","close":26.15},{"date":"2022-03-21","close":25.81},{"date":"2022-03-22","close":27.25},{"date":"2022-03-23","close":27.64},{"date":"2022-03-24","close":28.46},{"date":"2022-03-25","close":27.95},{"date":"2022-03-28","close":28.08},{"date":"2022-03-29","close":29.65},{"date":"2022-03-30","close":28.39},{"date":"2022-03-31","close":28.61},{"date":"2022-04-01","close":28.34},{"date":"2022-04-04","close":31.75},{"date":"2022-04-05","close":30.44},{"date":"2022-04-06","close":28.29},{"date":"2022-04-07","close":27.32},{"date":"2022-04-08","close":26.02},{"date":"2022-04-11","close":26.23},{"date":"2022-04-12","close":25.92},{"date":"2022-04-13","close":26.75},{"date":"2022-04-14","close":25.77},{"date":"2022-04-18","close":25.55},{"date":"2022-04-19","close":28.05},{"date":"2022-04-20","close":26.63},{"date":"2022-04-21","close":22.85},{"date":"2022-04-22","close":22.04},{"date":"2022-04-25","close":22.75},{"date":"2022-04-26","close":22.32},{"date":"2022-04-27","close":22.13},{"date":"2022-04-28","close":21.74},{"date":"2022-04-29","close":21.02},{"date":"2022-05-02","close":21.7},{"date":"2022-05-03","close":21.54},{"date":"2022-05-04","close":23.4},{"date":"2022-05-05","close":21.26},{"date":"2022-05-06","close":19.41},{"date":"2022-05-09","close":16.63},{"date":"2022-05-10","close":15.71},{"date":"2022-05-11","close":13.45},{"date":"2022-05-12","close":13.58},{"date":"2022-05-13","close":15.03},{"date":"2022-05-16","close":14.5},{"date":"2022-05-17","close":16.53},{"date":"2022-05-18","close":15.88},{"date":"2022-05-19","close":16.57},{"date":"2022-05-20","close":16.45},{"date":"2022-05-23","close":16.64},{"date":"2022-05-24","close":15.18},{"date":"2022-05-25","close":15.76},{"date":"2022-05-26","close":17.06},{"date":"2022-05-27","close":19.06},{"date":"2022-05-31","close":18.48},{"date":"2022-06-01","close":17.92},{"date":"2022-06-02","close":18.29},{"date":"2022-06-03","close":17.9},{"date":"2022-06-06","close":18.58},{"date":"2022-06-07","close":18.85},{"date":"2022-06-08","close":18.54},{"date":"2022-06-09","close":16.92},{"date":"2022-06-10","close":15.96},{"date":"2022-06-13","close":14.2},{"date":"2022-06-14","close":14.2},{"date":"2022-06-15","close":15.22},{"date":"2022-06-16","close":14.25},{"date":"2022-06-17","close":15.83},{"date":"2022-06-21","close":16.58},{"date":"2022-06-22","close":16.89},{"date":"2022-06-23","close":17.87},{"date":"2022-06-24","close":18.23},{"date":"2022-06-27","close":18.1},{"date":"2022-06-28","close":17.13},{"date":"2022-06-29","close":16.35},{"date":"2022-06-30","close":16.57},{"date":"2022-07-01","close":17.18},{"date":"2022-07-05","close":17.6},{"date":"2022-07-06","close":17.58},{"date":"2022-07-07","close":19.14},{"date":"2022-07-08","close":19.77},{"date":"2022-07-11","close":18.46},{"date":"2022-07-12","close":18.02},{"date":"2022-07-13","close":18.25},{"date":"2022-07-14","close":17.75},{"date":"2022-07-15","close":15.46},{"date":"2022-07-18","close":16.42},{"date":"2022-07-19","close":17.3},{"date":"2022-07-20","close":18.1},{"date":"2022-07-21","close":18.32},{"date":"2022-07-22","close":17.64},{"date":"2022-07-25","close":17.49},{"date":"2022-07-26","close":16.38},{"date":"2022-07-27","close":17.18},{"date":"2022-07-28","close":21.63},{"date":"2022-07-29","close":21.34},{"date":"2022-08-01","close":21.24},{"date":"2022-08-02","close":23.23},{"date":"2022-08-03","close":23.56},{"date":"2022-08-04","close":24.11},{"date":"2022-08-05","close":25.19},{"date":"2022-08-08","close":25.62},{"date":"2022-08-09","close":24.67},{"date":"2022-08-10","close":28.78},{"date":"2022-08-11","close":27.74},{"date":"2022-08-12","close":29.54},{"date":"2022-08-15","close":29.96},{"date":"2022-08-16","close":29.19},{"date":"2022-08-17","close":28.47},{"date":"2022-08-18","close":28.43},{"date":"2022-08-19","close":26.82},{"date":"2022-08-22","close":26.38},{"date":"2022-08-23","close":26.12},{"date":"2022-08-24","close":27.52},{"date":"2022-08-25","close":30.0},{"date":"2022-08-26","close":28.94},{"date":"2022-08-29","close":28.5},{"date":"2022-08-30","close":28.19},{"date":"2022-08-31","close":28.04},{"date":"2022-09-01","close":26.94},{"date":"2022-09-02","close":25.87},{"date":"2022-09-06","close":25.85},{"date":"2022-09-07","close":27.47},{"date":"2022-09-08","close":29.12},{"date":"2022-09-09","close":29.92},{"date":"2022-09-12","close":30.03},{"date":"2022-09-13","close":28.91},{"date":"2022-09-14","close":29.59},{"date":"2022-09-15","close":29.3},{"date":"2022-09-16","close":28.25},{"date":"2022-09-19","close":27.71},{"date":"2022-09-20","close":26.0},{"date":"2022-09-21","close":25.52},{"date":"2022-09-22","close":23.94},{"date":"2022-09-23","close":22.63},{"date":"2022-09-26","close":21.69},{"date":"2022-09-27","close":21.85},{"date":"2022-09-28","close":22.5},{"date":"2022-09-29","close":21.04},{"date":"2022-09-30","close":21.01},{"date":"2022-10-03","close":21.82},{"date":"2022-10-04","close":23.39},{"date":"2022-10-05","close":21.97},{"date":"2022-10-06","close":21.09},{"date":"2022-10-07","close":19.9},{"date":"2022-10-10","close":19.85},{"date":"2022-10-11","close":19.79},{"date":"2022-10-12","close":18.93},{"date":"2022-10-13","close":19.23},{"date":"2022-10-14","close":18.03},{"date":"2022-10-17","close":18.62},{"date":"2022-10-18","close":19.11},{"date":"2022-10-19","close":16.95},{"date":"2022-10-20","close":16.33},{"date":"2022-10-21","close":16.49},{"date":"2022-10-24","close":15.73},{"date":"2022-10-25","close":16.57},{"date":"2022-10-26","close":16.42},{"date":"2022-10-27","close":16.07},{"date":"2022-10-28","close":16.09},{"date":"2022-10-31","close":15.98},{"date":"2022-11-01","close":15.69},{"date":"2022-11-02","close":14.72},{"date":"2022-11-03","close":14.61},{"date":"2022-11-04","close":14.79},{"date":"2022-11-07","close":14.98},{"date":"2022-11-08","close":14.81},{"date":"2022-11-09","close":14.61},{"date":"2022-11-10","close":17.01},{"date":"2022-11-11","close":17.89},{"date":"2022-11-14","close":17.3},{"date":"2022-11-15","close":17.56},{"date":"2022-11-16","close":16.71},{"date":"2022-11-17","close":16.3},{"date":"2022-11-18","close":15.84},{"date":"2022-11-21","close":15.19},{"date":"2022-11-22","close":15.18},{"date":"2022-11-23","close":15.48},{"date":"2022-11-25","close":15.73},{"date":"2022-11-28","close":14.92},{"date":"2022-11-29","close":14.9},{"date":"2022-11-30","close":15.96},{"date":"2022-12-01","close":15.75},{"date":"2022-12-02","close":15.81},{"date":"2022-12-05","close":14.96},{"date":"2022-12-06","close":13.82},{"date":"2022-12-07","close":13.68},{"date":"2022-12-08","close":13.78},{"date":"2022-12-09","close":13.36},{"date":"2022-12-12","close":13.93},{"date":"2022-12-13","close":14.11},{"date":"2022-12-14","close":15.21},{"date":"2022-12-15","close":14.42},{"date":"2022-12-16","close":14.02},{"date":"2022-12-19","close":12.91},{"date":"2022-12-20","close":12.72},{"date":"2022-12-21","close":13.08},{"date":"2022-12-22","close":12.55},{"date":"2022-12-23","close":12.34},{"date":"2022-12-27","close":11.72},{"date":"2022-12-28","close":11.71},{"date":"2022-12-29","close":12.23},{"date":"2022-12-30","close":12.37},{"date":"2023-01-03","close":12.18},{"date":"2023-01-04","close":13.0},{"date":"2023-01-05","close":12.66},{"date":"2023-01-06","close":13.41},{"date":"2023-01-09","close":14.22},{"date":"2023-01-10","close":14.95},{"date":"2023-01-11","close":16.21},{"date":"2023-01-12","close":16.79},{"date":"2023-01-13","close":16.49},{"date":"2023-01-17","close":16.83},{"date":"2023-01-18","close":16.7},{"date":"2023-01-19","close":15.31},{"date":"2023-01-20","close":15.9},{"date":"2023-01-23","close":17.44},{"date":"2023-01-24","close":16.74},{"date":"2023-01-25","close":16.34},{"date":"2023-01-26","close":15.37},{"date":"2023-01-27","close":15.86},{"date":"2023-01-30","close":15.71},{"date":"2023-01-31","close":17.02},{"date":"2023-02-01","close":17.68},{"date":"2023-02-02","close":17.89},{"date":"2023-02-03","close":17.38},{"date":"2023-02-06","close":16.48},{"date":"2023-02-07","close":16.14},{"date":"2023-02-08","close":15.9},{"date":"2023-02-09","close":15.36},{"date":"2023-02-10","close":15.36},{"date":"2023-02-13","close":15.47},{"date":"2023-02-14","close":15.81},{"date":"2023-02-15","close":16.77},{"date":"2023-02-16","close":15.84},{"date":"2023-02-17","close":15.58},{"date":"2023-02-21","close":14.43},{"date":"2023-02-22","close":14.54},{"date":"2023-02-23","close":14.65},{"date":"2023-02-24","close":14.18},{"date":"2023-02-27","close":14.66},{"date":"2023-02-28","close":14.87},{"date":"2023-03-01","close":14.21},{"date":"2023-03-02","close":13.33},{"date":"2023-03-03","close":13.84},{"date":"2023-03-06","close":13.67},{"date":"2023-03-07","close":13.4},{"date":"2023-03-08","close":13.78},{"date":"2023-03-09","close":13.02},{"date":"2023-03-10","close":12.35},{"date":"2023-03-13","close":12.4},{"date":"2023-03-14","close":12.16},{"date":"2023-03-15","close":11.8},{"date":"2023-03-16","close":11.8},{"date":"2023-03-17","close":11.17},{"date":"2023-03-20","close":10.84},{"date":"2023-03-21","close":11.52},{"date":"2023-03-22","close":11.22},{"date":"2023-03-23","close":11.49},{"date":"2023-03-24","close":11.23},{"date":"2023-03-27","close":10.72},{"date":"2023-03-28","close":10.4},{"date":"2023-03-29","close":11.03},{"date":"2023-03-30","close":11.25},{"date":"2023-03-31","close":11.72},{"date":"2023-04-03","close":11.12},{"date":"2023-04-04","close":10.58},{"date":"2023-04-05","close":9.68},{"date":"2023-04-06","close":9.27},{"date":"2023-04-10","close":9.36},{"date":"2023-04-11","close":9.76},{"date":"2023-04-12","close":9.39},{"date":"2023-04-13","close":9.3},{"date":"2023-04-14","close":9.04},{"date":"2023-04-17","close":9.5},{"date":"2023-04-18","close":9.02},{"date":"2023-04-19","close":9.0},{"date":"2023-04-20","close":8.85},{"date":"2023-04-21","close":9.05},{"date":"2023-04-24","close":9.27},{"date":"2023-04-25","close":8.91},{"date":"2023-04-26","close":8.47},{"date":"2023-04-27","close":8.97},{"date":"2023-04-28","close":9.03},{"date":"2023-05-01","close":8.83},{"date":"2023-05-02","close":8.59},{"date":"2023-05-03","close":8.86},{"date":"2023-05-04","close":8.78},{"date":"2023-05-05","close":9.29},{"date":"2023-05-08","close":9.29},{"date":"2023-05-09","close":8.01},{"date":"2023-05-10","close":7.83},{"date":"2023-05-11","close":7.65},{"date":"2023-05-12","close":7.48},{"date":"2023-05-15","close":7.85},{"date":"2023-05-16","close":7.55},{"date":"2023-05-17","close":8.04},{"date":"2023-05-18","close":7.87},{"date":"2023-05-19","close":7.73},{"date":"2023-05-22","close":8.83},{"date":"2023-05-23","close":8.81},{"date":"2023-05-24","close":8.46},{"date":"2023-05-25","close":8.38},{"date":"2023-05-26","close":8.25},{"date":"2023-05-30","close":8.84},{"date":"2023-05-31","close":8.32},{"date":"2023-06-01","close":8.46},{"date":"2023-06-02","close":8.77},{"date":"2023-06-05","close":8.42},{"date":"2023-06-06","close":9.04},{"date":"2023-06-07","close":9.55},{"date":"2023-06-08","close":9.52},{"date":"2023-06-09","close":9.17},{"date":"2023-06-12","close":10.37},{"date":"2023-06-13","close":10.91},{"date":"2023-06-14","close":10.69},{"date":"2023-06-15","close":10.82},{"date":"2023-06-16","close":10.57},{"date":"2023-06-20","close":9.98},{"date":"2023-06-21","close":9.88},{"date":"2023-06-22","close":9.68},{"date":"2023-06-23","close":9.2},{"date":"2023-06-26","close":9.13},{"date":"2023-06-27","close":9.26},{"date":"2023-06-28","close":9.44},{"date":"2023-06-29","close":10.0},{"date":"2023-06-30","close":10.39},{"date":"2023-07-03","close":10.3},{"date":"2023-07-05","close":10.64},{"date":"2023-07-06","close":9.95},{"date":"2023-07-07","close":10.61},{"date":"2023-07-10","close":10.95},{"date":"2023-07-11","close":11.18},{"date":"2023-07-12","close":11.5},{"date":"2023-07-13","close":12.36},{"date":"2023-07-14","close":12.14},{"date":"2023-07-17","close":12.76},{"date":"2023-07-18","close":12.79},{"date":"2023-07-19","close":13.17},{"date":"2023-07-20","close":12.62},{"date":"2023-07-21","close":12.39},{"date":"2023-07-24","close":12.33},{"date":"2023-07-25","close":11.83},{"date":"2023-07-26","close":12.01},{"date":"2023-07-27","close":11.65},{"date":"2023-07-28","close":11.86},{"date":"2023-07-31","close":13.12},{"date":"2023-08-01","close":12.76},{"date":"2023-08-02","close":11.65},{"date":"2023-08-03","close":11.72},{"date":"2023-08-04","close":11.56},{"date":"2023-08-07","close":11.05},{"date":"2023-08-08","close":10.91},{"date":"2023-08-09","close":10.75},{"date":"2023-08-10","close":9.05},{"date":"2023-08-11","close":9.11},{"date":"2023-08-14","close":9.29},{"date":"2023-08-15","close":8.89},{"date":"2023-08-16","close":8.58},{"date":"2023-08-17","close":8.59},{"date":"2023-08-18","close":8.64},{"date":"2023-08-21","close":8.84},{"date":"2023-08-22","close":8.43},{"date":"2023-08-23","close":8.2},{"date":"2023-08-24","close":7.99},{"date":"2023-08-25","close":8.13},{"date":"2023-08-28","close":8.33},{"date":"2023-08-29","close":8.88},{"date":"2023-08-30","close":8.57},{"date":"2023-08-31","close":8.46},{"date":"2023-09-01","close":8.51},{"date":"2023-09-05","close":8.56},{"date":"2023-09-06","close":8.45},{"date":"2023-09-07","close":8.27},{"date":"2023-09-08","close":7.96},{"date":"2023-09-11","close":7.99},{"date":"2023-09-12","close":8.3},{"date":"2023-09-13","close":8.21},{"date":"2023-09-14","close":8.73},{"date":"2023-09-15","close":8.52},{"date":"2023-09-18","close":8.15},{"date":"2023-09-19","close":8.24},{"date":"2023-09-20","close":8.09},{"date":"2023-09-21","close":7.6},{"date":"2023-09-22","close":7.43},{"date":"2023-09-25","close":7.47},{"date":"2023-09-26","close":7.55},{"date":"2023-09-27","close":7.73},{"date":"2023-09-28","close":7.57},{"date":"2023-09-29","close":7.6},{"date":"2023-10-02","close":6.83},{"date":"2023-10-03","close":6.53},{"date":"2023-10-04","close":6.53},{"date":"2023-10-05","close":6.4},{"date":"2023-10-06","close":6.61},{"date":"2023-10-09","close":6.41},{"date":"2023-10-10","close":7.16},{"date":"2023-10-11","close":7.54},{"date":"2023-10-12","close":7.41},{"date":"2023-10-13","close":7.34},{"date":"2023-10-16","close":7.51},{"date":"2023-10-17","close":7.72},{"date":"2023-10-18","close":7.0},{"date":"2023-10-19","close":6.56},{"date":"2023-10-20","close":6.1},{"date":"2023-10-23","close":5.88},{"date":"2023-10-24","close":6.3},{"date":"2023-10-25","close":6.22},{"date":"2023-10-26","close":6.26},{"date":"2023-10-27","close":5.9},{"date":"2023-10-30","close":5.7},{"date":"2023-10-31","close":5.89},{"date":"2023-11-01","close":5.75},{"date":"2023-11-02","close":6.27},{"date":"2023-11-03","close":6.62},{"date":"2023-11-06","close":6.26},{"date":"2023-11-07","close":6.23},{"date":"2023-11-08","close":6.02},{"date":"2023-11-09","close":5.93},{"date":"2023-11-10","close":3.53},{"date":"2023-11-13","close":3.47},{"date":"2023-11-14","close":4.23},{"date":"2023-11-15","close":4.35},{"date":"2023-11-16","close":4.18},{"date":"2023-11-17","close":4.0},{"date":"2023-11-20","close":3.87},{"date":"2023-11-21","close":3.57},{"date":"2023-11-22","close":3.48},{"date":"2023-11-24","close":3.47},{"date":"2023-11-27","close":3.42},{"date":"2023-11-28","close":3.84},{"date":"2023-11-29","close":3.93},{"date":"2023-11-30","close":4.04},{"date":"2023-12-01","close":4.54},{"date":"2023-12-04","close":4.8},{"date":"2023-12-05","close":4.24},{"date":"2023-12-06","close":3.99},{"date":"2023-12-07","close":4.09},{"date":"2023-12-08","close":4.01},{"date":"2023-12-11","close":4.09},{"date":"2023-12-12","close":3.93},{"date":"2023-12-13","close":4.31},{"date":"2023-12-14","close":4.79},{"date":"2023-12-15","close":4.71},{"date":"2023-12-18","close":4.43},{"date":"2023-12-19","close":4.41},{"date":"2023-12-20","close":4.16},{"date":"2023-12-21","close":4.41},{"date":"2023-12-22","close":4.52},{"date":"2023-12-26","close":4.78},{"date":"2023-12-27","close":4.71},{"date":"2023-12-28","close":4.71},{"date":"2023-12-29","close":4.5},{"date":"2024-01-02","close":4.59},{"date":"2024-01-03","close":4.38},{"date":"2024-01-04","close":4.29},{"date":"2024-01-05","close":4.25},{"date":"2024-01-08","close":4.35},{"date":"2024-01-09","close":4.2},{"date":"2024-01-10","close":4.04},{"date":"2024-01-11","close":3.72},{"date":"2024-01-12","close":3.44},{"date":"2024-01-16","close":3.04},{"date":"2024-01-17","close":2.74},{"date":"2024-01-18","close":2.42},{"date":"2024-01-19","close":2.68},{"date":"2024-01-22","close":2.84},{"date":"2024-01-23","close":3.72},{"date":"2024-01-24","close":3.48},{"date":"2024-01-25","close":3.4},{"date":"2024-01-26","close":3.4},{"date":"2024-01-29","close":3.79},{"date":"2024-01-30","close":3.73},{"date":"2024-01-31","close":4.45},{"date":"2024-02-01","close":4.7},{"date":"2024-02-02","close":4.66},{"date":"2024-02-05","close":4.35},{"date":"2024-02-06","close":4.49},{"date":"2024-02-07","close":4.22},{"date":"2024-02-08","close":4.19},{"date":"2024-02-09","close":4.33},{"date":"2024-02-12","close":4.57},{"date":"2024-02-13","close":4.17},{"date":"2024-02-14","close":4.23},{"date":"2024-02-15","close":4.02},{"date":"2024-02-16","close":3.96},{"date":"2024-02-20","close":3.73},{"date":"2024-02-21","close":3.41},{"date":"2024-02-22","close":3.13},{"date":"2024-02-23","close":3.01},{"date":"2024-02-26","close":3.04},{"date":"2024-02-27","close":3.55},{"date":"2024-02-28","close":3.43},{"date":"2024-02-29","close":3.53},{"date":"2024-03-01","close":3.89},{"date":"2024-03-04","close":3.86},{"date":"2024-03-05","close":3.63},{"date":"2024-03-06","close":4.02},{"date":"2024-03-07","close":3.9},{"date":"2024-03-08","close":4.02},{"date":"2024-03-11","close":3.66},{"date":"2024-03-12","close":3.54},{"date":"2024-03-13","close":3.36},{"date":"2024-03-14","close":3.34},{"date":"2024-03-15","close":3.33},{"date":"2024-03-18","close":3.25},{"date":"2024-03-19","close":3.25},{"date":"2024-03-20","close":3.52},{"date":"2024-03-21","close":3.59},{"date":"2024-03-22","close":3.41},{"date":"2024-03-25","close":3.33},{"date":"2024-03-26","close":3.22},{"date":"2024-03-27","close":3.43},{"date":"2024-03-28","close":3.44},{"date":"2024-04-01","close":3.44},{"date":"2024-04-02","close":3.14},{"date":"2024-04-03","close":3.23},{"date":"2024-04-04","close":3.15},{"date":"2024-04-05","close":3.14},{"date":"2024-04-08","close":3.12},{"date":"2024-04-09","close":3.25},{"date":"2024-04-10","close":3.07},{"date":"2024-04-11","close":2.96},{"date":"2024-04-12","close":2.89},{"date":"2024-04-15","close":2.85},{"date":"2024-04-16","close":2.7},{"date":"2024-04-17","close":2.73},{"date":"2024-04-18","close":2.71},{"date":"2024-04-19","close":2.57},{"date":"2024-04-22","close":2.49},{"date":"2024-04-23","close":2.59},{"date":"2024-04-24","close":2.41},{"date":"2024-04-25","close":2.38},{"date":"2024-04-26","close":2.41},{"date":"2024-04-29","close":2.4},{"date":"2024-04-30","close":2.31},{"date":"2024-05-01","close":2.3},{"date":"2024-05-02","close":2.45},{"date":"2024-05-03","close":2.74},{"date":"2024-05-06","close":2.71},{"date":"2024-05-07","close":2.64},{"date":"2024-05-08","close":2.52},{"date":"2024-05-09","close":2.77},{"date":"2024-05-10","close":2.56},{"date":"2024-05-13","close":2.89},{"date":"2024-05-14","close":3.44},{"date":"2024-05-15","close":3.41},{"date":"2024-05-16","close":3.43},{"date":"2024-05-17","close":3.25},{"date":"2024-05-20","close":3.2},{"date":"2024-05-21","close":3.08},{"date":"2024-05-22","close":3.41},{"date":"2024-05-23","close":3.08},{"date":"2024-05-24","close":3.25},{"date":"2024-05-28","close":3.25},{"date":"2024-05-29","close":3.2},{"date":"2024-05-30","close":3.3},{"date":"2024-05-31","close":3.33},{"date":"2024-06-03","close":3.45},{"date":"2024-06-04","close":3.22},{"date":"2024-06-05","close":3.01},{"date":"2024-06-06","close":3.0},{"date":"2024-06-07","close":2.9},{"date":"2024-06-10","close":2.97},{"date":"2024-06-11","close":2.92},{"date":"2024-06-12","close":2.92},{"date":"2024-06-13","close":2.84},{"date":"2024-06-14","close":2.7},{"date":"2024-06-17","close":2.72},{"date":"2024-06-18","close":2.64},{"date":"2024-06-20","close":2.54},{"date":"2024-06-21","close":2.41},{"date":"2024-06-24","close":2.45},{"date":"2024-06-25","close":2.36},{"date":"2024-06-26","close":2.45},{"date":"2024-06-27","close":2.46},{"date":"2024-06-28","close":2.33},{"date":"2024-07-01","close":2.28},{"date":"2024-07-02","close":2.27},{"date":"2024-07-03","close":2.47},{"date":"2024-07-05","close":2.59},{"date":"2024-07-08","close":2.64},{"date":"2024-07-09","close":2.57},{"date":"2024-07-10","close":2.69},{"date":"2024-07-11","close":2.93},{"date":"2024-07-12","close":3.07},{"date":"2024-07-15","close":3.21},{"date":"2024-07-16","close":3.34},{"date":"2024-07-17","close":3.06},{"date":"2024-07-18","close":2.92},{"date":"2024-07-19","close":2.52},{"date":"2024-07-22","close":2.5},{"date":"2024-07-23","close":2.49},{"date":"2024-07-24","close":2.43},{"date":"2024-07-25","close":2.33},{"date":"2024-07-26","close":2.49},{"date":"2024-07-29","close":2.4},{"date":"2024-07-30","close":2.4},{"date":"2024-07-31","close":2.47},{"date":"2024-08-01","close":2.32},{"date":"2024-08-02","close":2.16},{"date":"2024-08-05","close":2.21},{"date":"2024-08-06","close":2.15},{"date":"2024-08-07","close":2.08},{"date":"2024-08-08","close":2.08},{"date":"2024-08-09","close":1.97},{"date":"2024-08-12","close":1.95},{"date":"2024-08-13","close":2.14},{"date":"2024-08-14","close":2.02},{"date":"2024-08-15","close":2.12},{"date":"2024-08-16","close":2.21},{"date":"2024-08-19","close":2.29},{"date":"2024-08-20","close":2.13},{"date":"2024-08-21","close":2.2},{"date":"2024-08-22","close":2.12},{"date":"2024-08-23","close":2.2},{"date":"2024-08-26","close":2.15},{"date":"2024-08-27","close":2.07},{"date":"2024-08-28","close":1.94},{"date":"2024-08-29","close":1.94},{"date":"2024-08-30","close":1.88},{"date":"2024-09-03","close":1.75},{"date":"2024-09-04","close":1.74},{"date":"2024-09-05","close":1.71},{"date":"2024-09-06","close":1.61},{"date":"2024-09-09","close":1.71},{"date":"2024-09-10","close":1.88},{"date":"2024-09-11","close":1.94},{"date":"2024-09-12","close":1.94},{"date":"2024-09-13","close":1.96},{"date":"2024-09-16","close":1.97},{"date":"2024-09-17","close":2.09},{"date":"2024-09-18","close":2.1},{"date":"2024-09-19","close":2.06},{"date":"2024-09-20","close":1.94},{"date":"2024-09-23","close":2.0},{"date":"2024-09-24","close":2.08},{"date":"2024-09-25","close":1.95},{"date":"2024-09-26","close":2.06},{"date":"2024-09-27","close":2.28},{"date":"2024-09-30","close":2.26},{"date":"2024-10-01","close":2.06},{"date":"2024-10-02","close":2.16},{"date":"2024-10-03","close":2.06},{"date":"2024-10-04","close":2.15},{"date":"2024-10-07","close":2.25},{"date":"2024-10-08","close":2.06},{"date":"2024-10-09","close":2.04},{"date":"2024-10-10","close":1.97},{"date":"2024-10-11","close":2.12},{"date":"2024-10-14","close":2.08},{"date":"2024-10-15","close":2.06},{"date":"2024-10-16","close":2.07},{"date":"2024-10-17","close":2.04},{"date":"2024-10-18","close":2.24},{"date":"2024-10-21","close":2.37},{"date":"2024-10-22","close":2.22},{"date":"2024-10-23","close":2.08},{"date":"2024-10-24","close":2.13},{"date":"2024-10-25","close":2.15},{"date":"2024-10-28","close":2.24},{"date":"2024-10-29","close":2.13},{"date":"2024-10-30","close":2.01},{"date":"2024-10-31","close":1.96},{"date":"2024-11-01","close":2.09},{"date":"2024-11-04","close":2.51},{"date":"2024-11-05","close":2.52},{"date":"2024-11-06","close":1.97},{"date":"2024-11-07","close":2.04},{"date":"2024-11-08","close":2.06},{"date":"2024-11-11","close":1.99},{"date":"2024-11-12","close":1.91},{"date":"2024-11-13","close":1.97},{"date":"2024-11-14","close":1.97},{"date":"2024-11-15","close":1.87},{"date":"2024-11-18","close":1.99},{"date":"2024-11-19","close":1.92},{"date":"2024-11-20","close":1.92},{"date":"2024-11-21","close":1.89},{"date":"2024-11-22","close":1.92},{"date":"2024-11-25","close":2.2},{"date":"2024-11-26","close":2.07},{"date":"2024-11-27","close":2.13},{"date":"2024-11-29","close":2.24},{"date":"2024-12-02","close":2.3},{"date":"2024-12-03","close":2.02},{"date":"2024-12-04","close":2.13},{"date":"2024-12-05","close":2.45},{"date":"2024-12-06","close":2.38},{"date":"2024-12-09","close":2.67},{"date":"2024-12-10","close":2.51},{"date":"2024-12-11","close":2.5},{"date":"2024-12-12","close":2.4},{"date":"2024-12-13","close":2.43},{"date":"2024-12-16","close":2.45},{"date":"2024-12-17","close":2.46},{"date":"2024-12-18","close":2.22},{"date":"2024-12-19","close":2.3},{"date":"2024-12-20","close":2.56},{"date":"2024-12-23","close":2.43},{"date":"2024-12-24","close":2.42},{"date":"2024-12-26","close":2.38},{"date":"2024-12-27","close":2.38},{"date":"2024-12-30","close":2.28},{"date":"2024-12-31","close":2.13},{"date":"2025-01-02","close":2.33},{"date":"2025-01-03","close":2.63},{"date":"2025-01-06","close":3.15},{"date":"2025-01-07","close":2.95},{"date":"2025-01-08","close":2.67},{"date":"2025-01-10","close":2.87},{"date":"2025-01-13","close":2.71},{"date":"2025-01-14","close":2.66},{"date":"2025-01-15","close":2.71},{"date":"2025-01-16","close":2.74},{"date":"2025-01-17","close":2.44},{"date":"2025-01-21","close":2.2},{"date":"2025-01-22","close":2.03},{"date":"2025-01-23","close":2.09},{"date":"2025-01-24","close":2.08},{"date":"2025-01-27","close":1.95},{"date":"2025-01-28","close":1.96},{"date":"2025-01-29","close":1.88},{"date":"2025-01-30","close":1.92},{"date":"2025-01-31","close":1.86},{"date":"2025-02-03","close":1.86},{"date":"2025-02-04","close":1.95},{"date":"2025-02-05","close":1.85},{"date":"2025-02-06","close":1.91},{"date":"2025-02-07","close":1.84},{"date":"2025-02-10","close":1.72},{"date":"2025-02-11","close":1.62},{"date":"2025-02-12","close":1.65},{"date":"2025-02-13","close":1.76},{"date":"2025-02-14","close":1.76},{"date":"2025-02-18","close":1.81},{"date":"2025-02-19","close":1.77},{"date":"2025-02-20","close":1.75},{"date":"2025-02-21","close":1.66},{"date":"2025-02-24","close":1.59},{"date":"2025-02-25","close":1.57},{"date":"2025-02-26","close":1.68},{"date":"2025-02-27","close":1.63},{"date":"2025-02-28","close":1.61},{"date":"2025-03-03","close":1.5},{"date":"2025-03-04","close":1.62},{"date":"2025-03-05","close":1.69},{"date":"2025-03-06","close":1.65},{"date":"2025-03-07","close":1.78},{"date":"2025-03-10","close":1.71},{"date":"2025-03-11","close":1.67},{"date":"2025-03-12","close":1.66},{"date":"2025-03-13","close":1.65},{"date":"2025-03-14","close":1.66},{"date":"2025-03-17","close":1.7},{"date":"2025-03-18","close":1.62},{"date":"2025-03-19","close":1.58},{"date":"2025-03-20","close":1.59},{"date":"2025-03-21","close":1.53},{"date":"2025-03-24","close":1.54},{"date":"2025-03-25","close":1.53},{"date":"2025-03-26","close":1.46},{"date":"2025-03-27","close":1.44},{"date":"2025-03-28","close":1.34},{"date":"2025-03-31","close":1.35},{"date":"2025-04-01","close":1.31},{"date":"2025-04-02","close":1.32},{"date":"2025-04-03","close":1.21},{"date":"2025-04-04","close":1.22},{"date":"2025-04-07","close":1.25},{"date":"2025-04-08","close":1.12},{"date":"2025-04-09","close":1.21},{"date":"2025-04-10","close":1.12},{"date":"2025-04-11","close":1.13},{"date":"2025-04-14","close":1.06},{"date":"2025-04-15","close":1.0},{"date":"2025-04-16","close":0.92},{"date":"2025-04-17","close":0.9},{"date":"2025-04-21","close":0.79},{"date":"2025-04-22","close":0.87},{"date":"2025-04-23","close":0.84},{"date":"2025-04-24","close":0.85},{"date":"2025-04-25","close":0.81},{"date":"2025-04-28","close":1.02},{"date":"2025-04-29","close":0.96},{"date":"2025-04-30","close":0.87},{"date":"2025-05-01","close":0.85},{"date":"2025-05-02","close":0.84},{"date":"2025-05-05","close":0.79},{"date":"2025-05-06","close":0.79},{"date":"2025-05-07","close":0.78},{"date":"2025-05-08","close":0.85},{"date":"2025-05-09","close":0.86},{"date":"2025-05-12","close":0.9},{"date":"2025-05-13","close":0.81},{"date":"2025-05-14","close":0.79},{"date":"2025-05-15","close":0.7},{"date":"2025-05-16","close":0.77},{"date":"2025-05-19","close":0.79},{"date":"2025-05-20","close":0.83},{"date":"2025-05-21","close":0.77},{"date":"2025-05-22","close":0.8},{"date":"2025-05-23","close":0.78},{"date":"2025-05-27","close":0.79},{"date":"2025-05-28","close":0.93},{"date":"2025-05-29","close":0.93},{"date":"2025-05-30","close":0.88},{"date":"2025-06-02","close":0.82},{"date":"2025-06-03","close":0.91},{"date":"2025-06-04","close":0.93},{"date":"2025-06-05","close":0.87},{"date":"2025-06-06","close":0.97},{"date":"2025-06-09","close":1.22},{"date":"2025-06-10","close":1.28},{"date":"2025-06-11","close":1.38},{"date":"2025-06-12","close":1.3},{"date":"2025-06-13","close":1.29},{"date":"2025-06-16","close":1.31},{"date":"2025-06-17","close":1.09},{"date":"2025-06-18","close":1.14},{"date":"2025-06-20","close":1.11},{"date":"2025-06-23","close":1.09},{"date":"2025-06-24","close":1.16},{"date":"2025-06-25","close":1.09},{"date":"2025-06-26","close":1.22},{"date":"2025-06-27","close":1.16},{"date":"2025-06-30","close":1.49},{"date":"2025-07-01","close":1.41},{"date":"2025-07-02","close":1.4},{"date":"2025-07-03","close":1.47},{"date":"2025-07-07","close":1.37},{"date":"2025-07-08","close":1.42},{"date":"2025-07-09","close":1.78},{"date":"2025-07-10","close":1.68},{"date":"2025-07-11","close":1.62},{"date":"2025-07-14","close":1.57},{"date":"2025-07-15","close":1.53},{"date":"2025-07-16","close":1.52},{"date":"2025-07-17","close":1.65},{"date":"2025-07-18","close":1.79},{"date":"2025-07-21","close":1.82},{"date":"2025-07-22","close":1.84},{"date":"2025-07-23","close":1.81},{"date":"2025-07-24","close":1.77},{"date":"2025-07-25","close":1.84},{"date":"2025-07-28","close":1.77},{"date":"2025-07-29","close":1.59},{"date":"2025-07-30","close":1.55},{"date":"2025-07-31","close":1.5},{"date":"2025-08-01","close":1.4},{"date":"2025-08-04","close":1.45},{"date":"2025-08-05","close":1.54},{"date":"2025-08-06","close":1.46},{"date":"2025-08-07","close":1.51},{"date":"2025-08-08","close":1.51},{"date":"2025-08-11","close":1.58},{"date":"2025-08-12","close":1.54},{"date":"2025-08-13","close":1.66},{"date":"2025-08-14","close":1.65},{"date":"2025-08-15","close":1.7},{"date":"2025-08-18","close":1.66},{"date":"2025-08-19","close":1.58},{"date":"2025-08-20","close":1.56},{"date":"2025-08-21","close":1.54},{"date":"2025-08-22","close":1.68},{"date":"2025-08-25","close":1.67},{"date":"2025-08-26","close":1.65},{"date":"2025-08-27","close":1.62},{"date":"2025-08-28","close":1.63},{"date":"2025-08-29","close":1.57},{"date":"2025-09-02","close":1.48},{"date":"2025-09-03","close":1.49},{"date":"2025-09-04","close":1.44},{"date":"2025-09-05","close":1.46},{"date":"2025-09-08","close":1.44},{"date":"2025-09-09","close":1.41},{"date":"2025-09-10","close":1.44},{"date":"2025-09-11","close":1.51},{"date":"2025-09-12","close":1.52},{"date":"2025-09-15","close":1.57},{"date":"2025-09-16","close":1.68},{"date":"2025-09-17","close":2.0},{"date":"2025-09-18","close":2.1},{"date":"2025-09-19","close":2.18},{"date":"2025-09-22","close":2.65},{"date":"2025-09-23","close":2.53},{"date":"2025-09-24","close":2.4},{"date":"2025-09-25","close":2.36},{"date":"2025-09-26","close":2.37},{"date":"2025-09-29","close":2.27},{"date":"2025-09-30","close":2.33},{"date":"2025-10-01","close":2.93},{"date":"2025-10-02","close":2.83},{"date":"2025-10-03","close":3.81},{"date":"2025-10-06","close":4.13},{"date":"2025-10-07","close":3.87},{"date":"2025-10-08","close":3.655},{"date":"2025-10-09","close":3.78},{"date":"2025-10-10","close":3.42},{"date":"2025-10-13","close":3.9},{"date":"2025-10-14","close":4.05},{"date":"2025-10-15","close":3.85},{"date":"2025-10-16","close":3.48},{"date":"2025-10-17","close":3.4},{"date":"2025-10-20","close":3.4},{"date":"2025-10-21","close":3.12},{"date":"2025-10-22","close":2.92},{"date":"2025-10-23","close":2.88},{"date":"2025-10-24","close":2.95},{"date":"2025-10-27","close":2.96},{"date":"2025-10-28","close":2.79},{"date":"2025-10-29","close":2.76},{"date":"2025-10-30","close":2.65},{"date":"2025-10-31","close":2.69},{"date":"2025-11-03","close":2.75},{"date":"2025-11-04","close":2.52},{"date":"2025-11-05","close":2.64},{"date":"2025-11-06","close":2.51},{"date":"2025-11-07","close":2.65},{"date":"2025-11-10","close":2.56},{"date":"2025-11-11","close":2.53},{"date":"2025-11-12","close":2.73},{"date":"2025-11-13","close":2.49},{"date":"2025-11-14","close":2.245},{"date":"2025-11-17","close":2.085},{"date":"2025-11-18","close":2.14},{"date":"2025-11-19","close":1.9},{"date":"2025-11-20","close":1.89},{"date":"2025-11-21","close":1.98},{"date":"2025-11-24","close":1.96},{"date":"2025-11-25","close":1.95},{"date":"2025-11-26","close":1.98},{"date":"2025-11-28","close":2.01},{"date":"2025-12-01","close":1.92},{"date":"2025-12-02","close":2.11},{"date":"2025-12-03","close":2.23},{"date":"2025-12-04","close":2.23},{"date":"2025-12-05","close":2.2},{"date":"2025-12-08","close":2.16},{"date":"2025-12-09","close":2.21},{"date":"2025-12-10","close":2.26},{"date":"2025-12-11","close":2.36},{"date":"2025-12-12","close":2.32},{"date":"2025-12-15","close":2.22},{"date":"2025-12-16","close":2.29},{"date":"2025-12-17","close":2.16},{"date":"2025-12-18","close":2.26},{"date":"2025-12-19","close":2.2},{"date":"2025-12-22","close":2.11},{"date":"2025-12-23","close":2.05},{"date":"2025-12-24","close":2.1},{"date":"2025-12-26","close":2.07},{"date":"2025-12-29","close":1.97},{"date":"2025-12-30","close":1.94},{"date":"2025-12-31","close":1.97},{"date":"2026-01-02","close":2.23},{"date":"2026-01-05","close":2.37},{"date":"2026-01-06","close":2.39},{"date":"2026-01-07","close":2.28},{"date":"2026-01-08","close":2.32},{"date":"2026-01-09","close":2.19},{"date":"2026-01-12","close":2.28},{"date":"2026-01-13","close":2.28},{"date":"2026-01-14","close":2.35},{"date":"2026-01-15","close":2.26},{"date":"2026-01-16","close":2.36},{"date":"2026-01-20","close":2.31},{"date":"2026-01-21","close":2.22},{"date":"2026-01-22","close":2.59},{"date":"2026-01-23","close":2.5},{"date":"2026-01-26","close":2.3},{"date":"2026-01-27","close":2.41},{"date":"2026-01-28","close":2.45},{"date":"2026-01-29","close":2.34},{"date":"2026-01-30","close":2.115},{"date":"2026-02-02","close":2.08},{"date":"2026-02-03","close":2.13},{"date":"2026-02-04","close":2.05},{"date":"2026-02-05","close":1.86},{"date":"2026-02-06","close":2.075},{"date":"2026-02-09","close":2.1},{"date":"2026-02-10","close":2.04},{"date":"2026-02-11","close":1.96},{"date":"2026-02-12","close":1.82},{"date":"2026-02-13","close":1.89},{"date":"2026-02-17","close":1.82},{"date":"2026-02-18","close":1.86},{"date":"2026-02-19","close":1.91},{"date":"2026-02-20","close":1.87},{"date":"2026-02-23","close":1.84},{"date":"2026-02-24","close":1.91},{"date":"2026-02-25","close":1.91},{"date":"2026-02-26","close":1.91},{"date":"2026-02-27","close":1.79},{"date":"2026-03-02","close":1.81},{"date":"2026-03-03","close":2.23},{"date":"2026-03-04","close":2.48},{"date":"2026-03-05","close":2.29},{"date":"2026-03-06","close":2.13},{"date":"2026-03-09","close":2.18},{"date":"2026-03-10","close":2.12},{"date":"2026-03-11","close":2.23},{"date":"2026-03-12","close":2.21},{"date":"2026-03-13","close":2.15},{"date":"2026-03-16","close":2.24},{"date":"2026-03-17","close":2.33},{"date":"2026-03-18","close":2.32},{"date":"2026-03-19","close":2.4},{"date":"2026-03-20","close":2.23},{"date":"2026-03-23","close":2.31},{"date":"2026-03-24","close":2.29},{"date":"2026-03-25","close":2.27},{"date":"2026-03-26","close":2.25},{"date":"2026-03-27","close":2.18},{"date":"2026-03-30","close":2.14},{"date":"2026-03-31","close":2.26},{"date":"2026-04-01","close":2.25},{"date":"2026-04-02","close":2.41},{"date":"2026-04-06","close":2.69},{"date":"2026-04-07","close":2.52},{"date":"2026-04-08","close":2.65},{"date":"2026-04-09","close":2.74},{"date":"2026-04-10","close":2.74},{"date":"2026-04-13","close":2.77},{"date":"2026-04-14","close":2.94},{"date":"2026-04-15","close":2.93},{"date":"2026-04-16","close":2.86},{"date":"2026-04-17","close":2.78},{"date":"2026-04-20","close":3.22},{"date":"2026-04-21","close":3.08},{"date":"2026-04-22","close":3.19},{"date":"2026-04-23","close":3.18},{"date":"2026-04-24","close":3.14},{"date":"2026-04-27","close":3.08},{"date":"2026-04-28","close":3.03},{"date":"2026-04-29","close":3.41},{"date":"2026-04-30","close":3.13},{"date":"2026-05-01","close":3.11},{"date":"2026-05-04","close":3.13},{"date":"2026-05-05","close":3.32},{"date":"2026-05-06","close":3.31},{"date":"2026-05-07","close":3.13},{"date":"2026-05-08","close":3.12},{"date":"2026-05-11","close":3.52},{"date":"2026-05-12","close":3.56},{"date":"2026-05-13","close":3.96},{"date":"2026-05-14","close":3.79},{"date":"2026-05-15","close":3.78},{"date":"2026-05-18","close":3.45},{"date":"2026-05-19","close":3.31},{"date":"2026-05-20","close":3.31},{"date":"2026-05-21","close":3.78},{"date":"2026-05-22","close":3.78},{"date":"2026-05-26","close":3.84},{"date":"2026-05-27","close":4.14},{"date":"2026-05-28","close":4.12},{"date":"2026-05-29","close":3.95},{"date":"2026-06-01","close":3.94},{"date":"2026-06-02","close":4.09},{"date":"2026-06-03","close":3.69},{"date":"2026-06-04","close":3.6},{"date":"2026-06-05","close":3.215},{"date":"2026-06-08","close":3.19},{"date":"2026-06-09","close":2.91},{"date":"2026-06-10","close":2.86},{"date":"2026-06-11","close":2.83},{"date":"2026-06-12","close":2.76},{"date":"2026-06-15","close":2.8},{"date":"2026-06-16","close":2.71},{"date":"2026-06-17","close":2.65},{"date":"2026-06-18","close":2.85},{"date":"2026-06-22","close":2.79},{"date":"2026-06-23","close":2.71},{"date":"2026-06-24","close":2.61},{"date":"2026-06-25","close":2.57},{"date":"2026-06-26","close":2.54},{"date":"2026-06-29","close":2.59},{"date":"2026-06-30","close":2.71},{"date":"2026-07-01","close":2.64},{"date":"2026-07-02","close":2.64},{"date":"2026-07-06","close":2.64},{"date":"2026-07-07","close":2.48},{"date":"2026-07-08","close":2.46},{"date":"2026-07-09","close":2.38},{"date":"2026-07-10","close":2.23},{"date":"2026-07-13","close":2.17},{"date":"2026-07-14","close":2.27},{"date":"2026-07-15","close":2.21},{"date":"2026-07-16","close":2.15},{"date":"2026-07-17","close":2.17},{"date":"2026-07-20","close":2.13},{"date":"2026-07-21","close":2.27},{"date":"2026-07-22","close":2.23},{"date":"2026-07-23","close":2.19},{"date":"2026-07-24","close":2.09},{"date":"2026-07-27","close":2.06},{"date":"2026-07-28","close":1.96},{"date":"2026-07-29","close":1.9},{"date":"2026-07-30","close":2.09},{"date":"2026-07-31","close":2.06},{"date":"2026-08-03","close":2.08},{"date":"2026-08-04","close":2.16},{"date":"2026-08-05","close":2.1},{"date":"2026-08-06","close":2.07},{"date":"2026-08-07","close":2.18},{"date":"2026-08-10","close":2.11},{"date":"2026-08-11","close":2.22},{"date":"2026-08-12","close":2.29},{"date":"2026-08-13","close":2.3},{"date":"2026-08-14","close":2.32},{"date":"2026-08-17","close":2.28},{"date":"2026-08-18","close":2.16},{"date":"2026-08-19","close":2.25},{"date":"2026-08-20","close":2.2},{"date":"2026-08-21","close":2.27},{"date":"2026-08-24","close":2.17},{"date":"2026-08-25","close":2.27},{"date":"2026-08-26","close":2.17},{"date":"2026-08-27","close":2.27},{"date":"2026-08-28","close":2.19},{"date":"2026-08-31","close":2.16},{"date":"2026-09-01","close":2.09},{"date":"2026-09-02","close":2.09},{"date":"2026-09-03","close":2.11},{"date":"2026-09-04","close":2.17},{"date":"2026-09-08","close":2.26},{"date":"2026-09-09","close":2.17},{"date":"2026-09-10","close":2.11},{"date":"2026-09-11","close":2.1},{"date":"2026-09-14","close":2.06},{"date":"2026-09-15","close":2.05},{"date":"2026-09-16","close":2.02},{"date":"2026-09-17","close":2.12},{"date":"2026-09-18","close":2.09},{"date":"2026-09-21","close":2.09},{"date":"2026-09-22","close":2.11},{"date":"2026-09-23","close":2.04},{"date":"2026-09-24","close":1.96},{"date":"2026-09-25","close":1.98},{"date":"2026-09-28","close":1.86},{"date":"2026-09-29","close":1.91},{"date":"2026-09-30","close":1.94},{"date":"2026-10-01","close":1.89},{"date":"2026-10-02","close":1.9},{"date":"2026-10-05","close":1.89},{"date":"2026-10-06","close":1.86},{"date":"2026-10-07","close":1.78},{"date":"2026-10-08","close":1.73},{"date":"2026-10-09","close":1.68},{"date":"2026-10-12","close":1.62},{"date":"2026-10-13","close":1.56},{"date":"2026-10-14","close":1.45},{"date":"2026-10-15","close":1.485},{"date":"2026-10-16","close":1.38},{"date":"2026-10-19","close":1.37},{"date":"2026-10-20","close":1.4},{"date":"2026-10-21","close":1.41},{"date":"2026-10-22","close":1.38},{"date":"2026-10-23","close":1.38}],"chart_data":[{"date":"2024-10-23","open":2.18,"high":2.19,"low":2.05,"close":2.08,"volume":48050792,"rsi_14":50.75,"sma_20":2.13,"sma_60":2.06,"sma_120":2.44},{"date":"2024-10-24","open":2.1,"high":2.18,"low":2.06,"close":2.13,"volume":35856827,"rsi_14":49.23,"sma_20":2.13,"sma_60":2.06,"sma_120":2.44},{"date":"2024-10-25","open":2.14,"high":2.27,"low":2.12,"close":2.15,"volume":44541384,"rsi_14":45.9,"sma_20":2.13,"sma_60":2.06,"sma_120":2.43},{"date":"2024-10-28","open":2.18,"high":2.27,"low":2.15,"close":2.24,"volume":31539995,"rsi_14":58.04,"sma_20":2.13,"sma_60":2.06,"sma_120":2.43},{"date":"2024-10-29","open":2.22,"high":2.24,"low":2.08,"close":2.13,"volume":40840352,"rsi_14":53.72,"sma_20":2.13,"sma_60":2.06,"sma_120":2.43},{"date":"2024-10-30","open":2.08,"high":2.14,"low":1.99,"close":2.01,"volume":54951816,"rsi_14":51.59,"sma_20":2.12,"sma_60":2.05,"sma_120":2.42},{"date":"2024-10-31","open":2.0,"high":2.01,"low":1.94,"close":1.96,"volume":45145093,"rsi_14":43.1,"sma_20":2.12,"sma_60":2.05,"sma_120":2.42},{"date":"2024-11-01","open":1.99,"high":2.19,"low":1.97,"close":2.09,"volume":51007510,"rsi_14":50.4,"sma_20":2.12,"sma_60":2.05,"sma_120":2.41},{"date":"2024-11-04","open":2.11,"high":2.54,"low":2.1,"close":2.51,"volume":116576891,"rsi_14":63.64,"sma_20":2.13,"sma_60":2.06,"sma_120":2.4},{"date":"2024-11-05","open":2.39,"high":2.62,"low":2.36,"close":2.52,"volume":81383002,"rsi_14":63.64,"sma_20":2.15,"sma_60":2.07,"sma_120":2.39},{"date":"2024-11-06","open":2.11,"high":2.2,"low":1.88,"close":1.97,"volume":117117073,"rsi_14":48.39,"sma_20":2.15,"sma_60":2.07,"sma_120":2.38},{"date":"2024-11-07","open":2.04,"high":2.07,"low":1.97,"close":2.04,"volume":52379090,"rsi_14":45.1,"sma_20":2.15,"sma_60":2.07,"sma_120":2.37},{"date":"2024-11-08","open":2.05,"high":2.08,"low":1.95,"close":2.06,"volume":64221074,"rsi_14":41.97,"sma_20":2.15,"sma_60":2.07,"sma_120":2.36},{"date":"2024-11-11","open":2.05,"high":2.07,"low":1.92,"close":1.99,"volume":60558247,"rsi_14":43.78,"sma_20":2.14,"sma_60":2.06,"sma_120":2.35},{"date":"2024-11-12","open":1.94,"high":1.98,"low":1.79,"close":1.91,"volume":72014354,"rsi_14":45.25,"sma_20":2.14,"sma_60":2.06,"sma_120":2.34},{"date":"2024-11-13","open":1.92,"high":2.1,"low":1.91,"close":1.97,"volume":72590038,"rsi_14":45.56,"sma_20":2.13,"sma_60":2.05,"sma_120":2.33},{"date":"2024-11-14","open":1.95,"high":2.07,"low":1.86,"close":1.97,"volume":80781322,"rsi_14":44.94,"sma_20":2.13,"sma_60":2.05,"sma_120":2.32},{"date":"2024-11-15","open":2.0,"high":2.02,"low":1.85,"close":1.87,"volume":59370842,"rsi_14":39.66,"sma_20":2.11,"sma_60":2.05,"sma_120":2.31},{"date":"2024-11-18","open":1.89,"high":2.05,"low":1.82,"close":1.99,"volume":64438515,"rsi_14":46.11,"sma_20":2.09,"sma_60":2.04,"sma_120":2.3},{"date":"2024-11-19","open":1.95,"high":2.04,"low":1.9,"close":1.92,"volume":51275696,"rsi_14":47.43,"sma_20":2.08,"sma_60":2.04,"sma_120":2.29},{"date":"2024-11-20","open":1.92,"high":2.01,"low":1.87,"close":1.92,"volume":64204063,"rsi_14":48.82,"sma_20":2.07,"sma_60":2.04,"sma_120":2.28},{"date":"2024-11-21","open":1.9,"high":1.96,"low":1.88,"close":1.89,"volume":43313147,"rsi_14":43.75,"sma_20":2.06,"sma_60":2.04,"sma_120":2.26},{"date":"2024-11-22","open":1.89,"high":1.98,"low":1.88,"close":1.92,"volume":46782682,"rsi_14":25.62,"sma_20":2.04,"sma_60":2.04,"sma_120":2.25},{"date":"2024-11-25","open":1.95,"high":2.25,"low":1.95,"close":2.2,"volume":106803745,"rsi_14":39.19,"sma_20":2.04,"sma_60":2.04,"sma_120":2.25},{"date":"2024-11-26","open":2.17,"high":2.21,"low":2.04,"close":2.07,"volume":45523794,"rsi_14":54.72,"sma_20":2.04,"sma_60":2.05,"sma_120":2.24},{"date":"2024-11-27","open":2.08,"high":2.3,"low":2.08,"close":2.13,"volume":54185368,"rsi_14":54.29,"sma_20":2.05,"sma_60":2.05,"sma_120":2.23},{"date":"2024-11-29","open":2.18,"high":2.28,"low":2.15,"close":2.24,"volume":44108922,"rsi_14":57.89,"sma_20":2.06,"sma_60":2.06,"sma_120":2.22},{"date":"2024-12-02","open":2.3,"high":2.44,"low":2.24,"close":2.3,"volume":83937997,"rsi_14":63.72,"sma_20":2.07,"sma_60":2.07,"sma_120":2.22},{"date":"2024-12-03","open":2.23,"high":2.25,"low":2.0,"close":2.02,"volume":90739687,"rsi_14":54.14,"sma_20":2.05,"sma_60":2.08,"sma_120":2.21},{"date":"2024-12-04","open":2.08,"high":2.13,"low":1.96,"close":2.13,"volume":104945921,"rsi_14":55.8,"sma_20":2.03,"sma_60":2.08,"sma_120":2.21},{"date":"2024-12-05","open":2.1,"high":2.56,"low":2.06,"close":2.45,"volume":171616553,"rsi_14":64.12,"sma_20":2.05,"sma_60":2.09,"sma_120":2.2},{"date":"2024-12-06","open":2.49,"high":2.58,"low":2.34,"close":2.38,"volume":78059823,"rsi_14":65.27,"sma_20":2.07,"sma_60":2.1,"sma_120":2.2},{"date":"2024-12-09","open":2.43,"high":2.86,"low":2.43,"close":2.67,"volume":107324254,"rsi_14":68.48,"sma_20":2.1,"sma_60":2.11,"sma_120":2.2},{"date":"2024-12-10","open":2.71,"high":2.72,"low":2.48,"close":2.51,"volume":49967101,"rsi_14":65.28,"sma_20":2.12,"sma_60":2.12,"sma_120":2.2},{"date":"2024-12-11","open":2.54,"high":2.59,"low":2.38,"close":2.5,"volume":34719887,"rsi_14":64.95,"sma_20":2.15,"sma_60":2.13,"sma_120":2.2},{"date":"2024-12-12","open":2.45,"high":2.52,"low":2.37,"close":2.4,"volume":27605341,"rsi_14":62.69,"sma_20":2.17,"sma_60":2.13,"sma_120":2.2},{"date":"2024-12-13","open":2.39,"high":2.45,"low":2.28,"close":2.43,"volume":31130203,"rsi_14":62.69,"sma_20":2.2,"sma_60":2.14,"sma_120":2.2},{"date":"2024-12-16","open":2.43,"high":2.49,"low":2.31,"close":2.45,"volume":41651560,"rsi_14":57.14,"sma_20":2.23,"sma_60":2.15,"sma_120":2.2},{"date":"2024-12-17","open":2.42,"high":2.56,"low":2.34,"close":2.46,"volume":37950125,"rsi_14":61.96,"sma_20":2.25,"sma_60":2.15,"sma_120":2.2},{"date":"2024-12-18","open":2.45,"high":2.52,"low":2.18,"close":2.22,"volume":57915170,"rsi_14":52.49,"sma_20":2.26,"sma_60":2.16,"sma_120":2.2},{"date":"2024-12-19","open":2.28,"high":2.32,"low":2.2,"close":2.3,"volume":42184931,"rsi_14":51.69,"sma_20":2.28,"sma_60":2.16,"sma_120":2.2},{"date":"2024-12-20","open":2.23,"high":2.6,"low":2.22,"close":2.56,"volume":83925539,"rsi_14":56.57,"sma_20":2.32,"sma_60":2.17,"sma_120":2.2},{"date":"2024-12-23","open":2.55,"high":2.64,"low":2.39,"close":2.43,"volume":46539835,"rsi_14":61.2,"sma_20":2.34,"sma_60":2.17,"sma_120":2.2},{"date":"2024-12-24","open":2.45,"high":2.46,"low":2.31,"close":2.42,"volume":31547673,"rsi_14":58.38,"sma_20":2.35,"sma_60":2.17,"sma_120":2.2},{"date":"2024-12-26","open":2.39,"high":2.43,"low":2.33,"close":2.38,"volume":53896413,"rsi_14":47.59,"sma_20":2.37,"sma_60":2.18,"sma_120":2.2},{"date":"2024-12-27","open":2.36,"high":2.52,"low":2.28,"close":2.38,"volume":61228243,"rsi_14":50.0,"sma_20":2.38,"sma_60":2.18,"sma_120":2.2},{"date":"2024-12-30","open":2.32,"high":2.35,"low":2.21,"close":2.28,"volume":39360258,"rsi_14":33.61,"sma_20":2.38,"sma_60":2.19,"sma_120":2.2},{"date":"2024-12-31","open":2.31,"high":2.32,"low":2.12,"close":2.13,"volume":51654996,"rsi_14":33.9,"sma_20":2.38,"sma_60":2.19,"sma_120":2.19},{"date":"2025-01-02","open":2.19,"high":2.42,"low":2.18,"close":2.33,"volume":71346534,"rsi_14":43.8,"sma_20":2.39,"sma_60":2.19,"sma_120":2.18},{"date":"2025-01-03","open":2.33,"high":2.64,"low":2.26,"close":2.63,"volume":96439209,"rsi_14":57.32,"sma_20":2.42,"sma_60":2.2,"sma_120":2.18},{"date":"2025-01-06","open":2.85,"high":3.26,"low":2.73,"close":3.15,"volume":143879348,"rsi_14":67.48,"sma_20":2.45,"sma_60":2.22,"sma_120":2.18},{"date":"2025-01-07","open":3.2,"high":3.32,"low":2.94,"close":2.95,"volume":98676866,"rsi_14":61.16,"sma_20":2.48,"sma_60":2.23,"sma_120":2.17},{"date":"2025-01-08","open":2.79,"high":2.83,"low":2.56,"close":2.67,"volume":68349838,"rsi_14":54.18,"sma_20":2.48,"sma_60":2.24,"sma_120":2.17},{"date":"2025-01-10","open":2.65,"high":2.99,"low":2.55,"close":2.87,"volume":73435776,"rsi_14":63.16,"sma_20":2.5,"sma_60":2.25,"sma_120":2.18},{"date":"2025-01-13","open":2.84,"high":2.84,"low":2.63,"close":2.71,"volume":59028167,"rsi_14":58.04,"sma_20":2.51,"sma_60":2.27,"sma_120":2.18},{"date":"2025-01-14","open":2.82,"high":3.0,"low":2.64,"close":2.66,"volume":57209336,"rsi_14":52.14,"sma_20":2.52,"sma_60":2.28,"sma_120":2.18},{"date":"2025-01-15","open":2.86,"high":2.92,"low":2.66,"close":2.71,"volume":69164044,"rsi_14":56.19,"sma_20":2.53,"sma_60":2.29,"sma_120":2.18},{"date":"2025-01-16","open":2.87,"high":2.97,"low":2.55,"close":2.74,"volume":89648856,"rsi_14":57.02,"sma_20":2.55,"sma_60":2.29,"sma_120":2.18},{"date":"2025-01-17","open":2.72,"high":2.77,"low":2.4,"close":2.44,"volume":95901809,"rsi_14":51.18,"sma_20":2.55,"sma_60":2.3,"sma_120":2.18},{"date":"2025-01-21","open":2.36,"high":2.39,"low":2.18,"close":2.2,"volume":74333037,"rsi_14":46.76,"sma_20":2.55,"sma_60":2.3,"sma_120":2.18},{"date":"2025-01-22","open":2.27,"high":2.27,"low":2.02,"close":2.03,"volume":74690875,"rsi_14":45.61,"sma_20":2.53,"sma_60":2.29,"sma_120":2.18},{"date":"2025-01-23","open":2.03,"high":2.11,"low":1.98,"close":2.09,"volume":60381594,"rsi_14":49.28,"sma_20":2.51,"sma_60":2.29,"sma_120":2.18},{"date":"2025-01-24","open":2.11,"high":2.2,"low":2.07,"close":2.08,"volume":76296018,"rsi_14":45.14,"sma_20":2.49,"sma_60":2.29,"sma_120":2.17},{"date":"2025-01-27","open":2.0,"high":2.04,"low":1.9,"close":1.95,"volume":100236728,"rsi_14":35.83,"sma_20":2.47,"sma_60":2.29,"sma_120":2.17},{"date":"2025-01-28","open":1.96,"high":2.0,"low":1.88,"close":1.96,"volume":71462773,"rsi_14":18.52,"sma_20":2.45,"sma_60":2.29,"sma_120":2.17},{"date":"2025-01-29","open":1.94,"high":1.94,"low":1.82,"close":1.88,"volume":79047759,"rsi_14":19.77,"sma_20":2.42,"sma_60":2.28,"sma_120":2.17},{"date":"2025-01-30","open":1.9,"high":1.97,"low":1.84,"close":1.92,"volume":53219753,"rsi_14":25.49,"sma_20":2.41,"sma_60":2.28,"sma_120":2.17},{"date":"2025-01-31","open":1.95,"high":1.98,"low":1.85,"close":1.86,"volume":68951392,"rsi_14":13.67,"sma_20":2.39,"sma_60":2.28,"sma_120":2.17},{"date":"2025-02-03","open":1.79,"high":1.96,"low":1.76,"close":1.86,"volume":50868485,"rsi_14":15.45,"sma_20":2.37,"sma_60":2.27,"sma_120":2.16},{"date":"2025-02-04","open":1.89,"high":2.03,"low":1.86,"close":1.95,"volume":71728506,"rsi_14":22.05,"sma_20":2.33,"sma_60":2.26,"sma_120":2.16},{"date":"2025-02-05","open":1.97,"high":2.0,"low":1.85,"close":1.85,"volume":52820232,"rsi_14":17.42,"sma_20":2.27,"sma_60":2.26,"sma_120":2.16},{"date":"2025-02-06","open":1.9,"high":1.94,"low":1.87,"close":1.91,"volume":38717068,"rsi_14":19.26,"sma_20":2.22,"sma_60":2.25,"sma_120":2.16},{"date":"2025-02-07","open":1.91,"high":1.93,"low":1.81,"close":1.84,"volume":57173584,"rsi_14":23.21,"sma_20":2.18,"sma_60":2.25,"sma_120":2.16},{"date":"2025-02-10","open":1.86,"high":1.86,"low":1.65,"close":1.72,"volume":70311096,"rsi_14":26.0,"sma_20":2.12,"sma_60":2.25,"sma_120":2.15},{"date":"2025-02-11","open":1.7,"high":1.7,"low":1.61,"close":1.62,"volume":52515102,"rsi_14":27.96,"sma_20":2.06,"sma_60":2.24,"sma_120":2.15},{"date":"2025-02-12","open":1.62,"high":1.69,"low":1.57,"close":1.65,"volume":54813850,"rsi_14":25.56,"sma_20":2.01,"sma_60":2.24,"sma_120":2.14},{"date":"2025-02-13","open":1.68,"high":1.8,"low":1.68,"close":1.76,"volume":53785738,"rsi_14":34.0,"sma_20":1.97,"sma_60":2.23,"sma_120":2.14},{"date":"2025-02-14","open":1.78,"high":1.8,"low":1.7,"close":1.76,"volume":40633472,"rsi_14":39.08,"sma_20":1.92,"sma_60":2.23,"sma_120":2.14},{"date":"2025-02-18","open":1.76,"high":1.85,"low":1.72,"close":1.81,"volume":59479272,"rsi_14":41.76,"sma_20":1.89,"sma_60":2.23,"sma_120":2.13},{"date":"2025-02-19","open":1.8,"high":1.84,"low":1.75,"close":1.77,"volume":39542648,"rsi_14":43.68,"sma_20":1.86,"sma_60":2.23,"sma_120":2.13},{"date":"2025-02-20","open":1.77,"high":1.77,"low":1.68,"close":1.75,"volume":51828074,"rsi_14":40.0,"sma_20":1.85,"sma_60":2.22,"sma_120":2.13},{"date":"2025-02-21","open":1.74,"high":1.74,"low":1.63,"close":1.66,"volume":66362576,"rsi_14":38.64,"sma_20":1.83,"sma_60":2.22,"sma_120":2.13},{"date":"2025-02-24","open":1.66,"high":1.66,"low":1.53,"close":1.59,"volume":80392053,"rsi_14":35.79,"sma_20":1.8,"sma_60":2.21,"sma_120":2.12},{"date":"2025-02-25","open":1.6,"high":1.63,"low":1.52,"close":1.57,"volume":62373424,"rsi_14":28.41,"sma_20":1.78,"sma_60":2.2,"sma_120":2.12},{"date":"2025-02-26","open":1.6,"high":1.71,"low":1.59,"close":1.68,"volume":57645997,"rsi_14":40.45,"sma_20":1.77,"sma_60":2.2,"sma_120":2.12},{"date":"2025-02-27","open":1.7,"high":1.7,"low":1.62,"close":1.63,"volume":41069947,"rsi_14":34.09,"sma_20":1.76,"sma_60":2.19,"sma_120":2.12},{"date":"2025-02-28","open":1.6,"high":1.64,"low":1.55,"close":1.61,"volume":56498545,"rsi_14":36.14,"sma_20":1.74,"sma_60":2.18,"sma_120":2.12},{"date":"2025-03-03","open":1.61,"high":1.64,"low":1.45,"close":1.5,"volume":84399614,"rsi_14":36.59,"sma_20":1.72,"sma_60":2.16,"sma_120":2.12},{"date":"2025-03-04","open":1.39,"high":1.68,"low":1.37,"close":1.62,"volume":96509585,"rsi_14":50.0,"sma_20":1.71,"sma_60":2.16,"sma_120":2.12},{"date":"2025-03-05","open":1.6,"high":1.7,"low":1.55,"close":1.69,"volume":66825335,"rsi_14":52.27,"sma_20":1.7,"sma_60":2.15,"sma_120":2.12},{"date":"2025-03-06","open":1.64,"high":1.69,"low":1.58,"close":1.65,"volume":53890590,"rsi_14":43.21,"sma_20":1.69,"sma_60":2.14,"sma_120":2.11},{"date":"2025-03-07","open":1.65,"high":1.81,"low":1.62,"close":1.78,"volume":73436041,"rsi_14":51.06,"sma_20":1.68,"sma_60":2.13,"sma_120":2.11},{"date":"2025-03-10","open":1.72,"high":1.81,"low":1.67,"close":1.71,"volume":66385036,"rsi_14":44.79,"sma_20":1.68,"sma_60":2.11,"sma_120":2.11},{"date":"2025-03-11","open":1.7,"high":1.76,"low":1.59,"close":1.67,"volume":73403347,"rsi_14":44.79,"sma_20":1.67,"sma_60":2.1,"sma_120":2.11},{"date":"2025-03-12","open":1.71,"high":1.77,"low":1.64,"close":1.66,"volume":75066469,"rsi_14":45.26,"sma_20":1.68,"sma_60":2.08,"sma_120":2.1},{"date":"2025-03-13","open":1.65,"high":1.75,"low":1.6,"close":1.65,"volume":52657520,"rsi_14":49.43,"sma_20":1.68,"sma_60":2.07,"sma_120":2.1},{"date":"2025-03-14","open":1.65,"high":1.71,"low":1.62,"close":1.66,"volume":48726199,"rsi_14":54.32,"sma_20":1.67,"sma_60":2.06,"sma_120":2.1},{"date":"2025-03-17","open":1.66,"high":1.72,"low":1.65,"close":1.7,"volume":41163788,"rsi_14":57.83,"sma_20":1.67,"sma_60":2.04,"sma_120":2.09},{"date":"2025-03-18","open":1.7,"high":1.72,"low":1.61,"close":1.62,"volume":60638037,"rsi_14":46.25,"sma_20":1.66,"sma_60":2.03,"sma_120":2.09},{"date":"2025-03-19","open":1.57,"high":1.68,"low":1.55,"close":1.58,"volume":98509765,"rsi_14":46.84,"sma_20":1.65,"sma_60":2.02,"sma_120":2.09},{"date":"2025-03-20","open":1.56,"high":1.65,"low":1.55,"close":1.59,"volume":64745849,"rsi_14":48.72,"sma_20":1.64,"sma_60":2.01,"sma_120":2.08},{"date":"2025-03-21","open":1.56,"high":1.59,"low":1.52,"close":1.53,"volume":56038255,"rsi_14":52.05,"sma_20":1.63,"sma_60":1.99,"sma_120":2.08},{"date":"2025-03-24","open":1.55,"high":1.6,"low":1.54,"close":1.54,"volume":49588916,"rsi_14":43.55,"sma_20":1.63,"sma_60":1.98,"sma_120":2.07},{"date":"2025-03-25","open":1.55,"high":1.63,"low":1.53,"close":1.53,"volume":44671411,"rsi_14":35.71,"sma_20":1.63,"sma_60":1.96,"sma_120":2.07},{"date":"2025-03-26","open":1.54,"high":1.57,"low":1.44,"close":1.46,"volume":58837158,"rsi_14":33.9,"sma_20":1.62,"sma_60":1.95,"sma_120":2.06},{"date":"2025-03-27","open":1.44,"high":1.47,"low":1.41,"close":1.44,"volume":40709215,"rsi_14":14.58,"sma_20":1.61,"sma_60":1.93,"sma_120":2.06},{"date":"2025-03-28","open":1.45,"high":1.46,"low":1.33,"close":1.34,"volume":72106551,"rsi_14":13.73,"sma_20":1.6,"sma_60":1.91,"sma_120":2.05},{"date":"2025-03-31","open":1.3,"high":1.36,"low":1.26,"close":1.35,"volume":59675245,"rsi_14":16.67,"sma_20":1.59,"sma_60":1.9,"sma_120":2.04},{"date":"2025-04-01","open":1.35,"high":1.36,"low":1.28,"close":1.31,"volume":57727513,"rsi_14":15.69,"sma_20":1.57,"sma_60":1.88,"sma_120":2.04},{"date":"2025-04-02","open":1.28,"high":1.35,"low":1.28,"close":1.32,"volume":34592261,"rsi_14":17.65,"sma_20":1.55,"sma_60":1.86,"sma_120":2.03},{"date":"2025-04-03","open":1.25,"high":1.29,"low":1.2,"close":1.21,"volume":50021652,"rsi_14":13.11,"sma_20":1.53,"sma_60":1.83,"sma_120":2.02},{"date":"2025-04-04","open":1.15,"high":1.24,"low":1.08,"close":1.22,"volume":50941904,"rsi_14":8.62,"sma_20":1.5,"sma_60":1.8,"sma_120":2.02},{"date":"2025-04-07","open":1.16,"high":1.31,"low":1.15,"close":1.25,"volume":43192497,"rsi_14":14.29,"sma_20":1.48,"sma_60":1.78,"sma_120":2.01},{"date":"2025-04-08","open":1.29,"high":1.3,"low":1.1,"close":1.12,"volume":52729065,"rsi_14":12.3,"sma_20":1.45,"sma_60":1.75,"sma_120":2.0},{"date":"2025-04-09","open":1.13,"high":1.22,"low":1.11,"close":1.21,"volume":43922809,"rsi_14":22.46,"sma_20":1.43,"sma_60":1.72,"sma_120":1.99},{"date":"2025-04-10","open":1.19,"high":1.19,"low":1.08,"close":1.12,"volume":35649855,"rsi_14":21.38,"sma_20":1.4,"sma_60":1.7,"sma_120":1.99},{"date":"2025-04-11","open":1.13,"high":1.15,"low":1.11,"close":1.13,"volume":21007947,"rsi_14":21.92,"sma_20":1.38,"sma_60":1.67,"sma_120":1.98},{"date":"2025-04-14","open":1.14,"high":1.17,"low":1.05,"close":1.06,"volume":51628938,"rsi_14":20.25,"sma_20":1.35,"sma_60":1.64,"sma_120":1.97},{"date":"2025-04-15","open":1.05,"high":1.07,"low":0.97,"close":1.0,"volume":105081846,"rsi_14":20.51,"sma_20":1.31,"sma_60":1.62,"sma_120":1.96},{"date":"2025-04-16","open":0.99,"high":1.01,"low":0.9,"close":0.92,"volume":132775832,"rsi_14":19.07,"sma_20":1.28,"sma_60":1.6,"sma_120":1.95},{"date":"2025-04-17","open":0.92,"high":0.95,"low":0.87,"close":0.9,"volume":129028825,"rsi_14":21.06,"sma_20":1.25,"sma_60":1.58,"sma_120":1.94},{"date":"2025-04-21","open":0.91,"high":0.91,"low":0.76,"close":0.79,"volume":135222868,"rsi_14":17.41,"sma_20":1.21,"sma_60":1.56,"sma_120":1.93},{"date":"2025-04-22","open":0.81,"high":0.91,"low":0.81,"close":0.87,"volume":113829333,"rsi_14":26.02,"sma_20":1.18,"sma_60":1.54,"sma_120":1.92},{"date":"2025-04-23","open":0.92,"high":0.93,"low":0.83,"close":0.84,"volume":62492794,"rsi_14":24.27,"sma_20":1.14,"sma_60":1.52,"sma_120":1.9},{"date":"2025-04-24","open":0.85,"high":0.87,"low":0.83,"close":0.85,"volume":53649550,"rsi_14":28.21,"sma_20":1.11,"sma_60":1.5,"sma_120":1.89},{"date":"2025-04-25","open":0.85,"high":0.85,"low":0.8,"close":0.81,"volume":62328930,"rsi_14":26.16,"sma_20":1.08,"sma_60":1.48,"sma_120":1.88},{"date":"2025-04-28","open":1.0,"high":1.19,"low":0.99,"close":1.02,"volume":221992687,"rsi_14":39.18,"sma_20":1.06,"sma_60":1.47,"sma_120":1.88},{"date":"2025-04-29","open":1.08,"high":1.11,"low":0.93,"close":0.96,"volume":218003592,"rsi_14":41.76,"sma_20":1.05,"sma_60":1.45,"sma_120":1.87},{"date":"2025-04-30","open":0.92,"high":0.92,"low":0.85,"close":0.87,"volume":162686515,"rsi_14":32.65,"sma_20":1.02,"sma_60":1.44,"sma_120":1.85},{"date":"2025-05-01","open":0.9,"high":0.91,"low":0.85,"close":0.85,"volume":119029445,"rsi_14":35.34,"sma_20":1.0,"sma_60":1.42,"sma_120":1.84},{"date":"2025-05-02","open":0.87,"high":0.88,"low":0.83,"close":0.84,"volume":102534856,"rsi_14":33.91,"sma_20":0.98,"sma_60":1.4,"sma_120":1.83},{"date":"2025-05-05","open":0.83,"high":0.84,"low":0.78,"close":0.79,"volume":103361745,"rsi_14":34.75,"sma_20":0.96,"sma_60":1.38,"sma_120":1.82},{"date":"2025-05-06","open":0.8,"high":0.82,"low":0.77,"close":0.79,"volume":101440128,"rsi_14":37.01,"sma_20":0.94,"sma_60":1.37,"sma_120":1.81},{"date":"2025-05-07","open":0.8,"high":0.8,"low":0.77,"close":0.78,"volume":101419134,"rsi_14":40.3,"sma_20":0.92,"sma_60":1.35,"sma_120":1.8},{"date":"2025-05-08","open":0.79,"high":0.85,"low":0.79,"close":0.85,"volume":114438360,"rsi_14":46.9,"sma_20":0.9,"sma_60":1.34,"sma_120":1.79},{"date":"2025-05-09","open":0.85,"high":0.89,"low":0.77,"close":0.86,"volume":79273861,"rsi_14":55.11,"sma_20":0.89,"sma_60":1.32,"sma_120":1.78},{"date":"2025-05-12","open":0.91,"high":0.93,"low":0.86,"close":0.9,"volume":177123106,"rsi_14":52.19,"sma_20":0.88,"sma_60":1.31,"sma_120":1.77},{"date":"2025-05-13","open":0.88,"high":0.88,"low":0.81,"close":0.81,"volume":182057621,"rsi_14":47.98,"sma_20":0.87,"sma_60":1.29,"sma_120":1.76},{"date":"2025-05-14","open":0.82,"high":0.83,"low":0.77,"close":0.79,"volume":177767344,"rsi_14":45.7,"sma_20":0.86,"sma_60":1.28,"sma_120":1.75},{"date":"2025-05-15","open":0.78,"high":0.78,"low":0.7,"close":0.7,"volume":267013664,"rsi_14":42.86,"sma_20":0.84,"sma_60":1.26,"sma_120":1.74},{"date":"2025-05-16","open":0.71,"high":0.77,"low":0.69,"close":0.77,"volume":272111925,"rsi_14":30.95,"sma_20":0.84,"sma_60":1.24,"sma_120":1.73},{"date":"2025-05-19","open":0.76,"high":0.83,"low":0.75,"close":0.79,"volume":233107799,"rsi_14":35.93,"sma_20":0.84,"sma_60":1.23,"sma_120":1.72},{"date":"2025-05-20","open":0.79,"high":0.85,"low":0.76,"close":0.83,"volume":166916939,"rsi_14":45.71,"sma_20":0.84,"sma_60":1.21,"sma_120":1.71},{"date":"2025-05-21","open":0.79,"high":0.82,"low":0.76,"close":0.77,"volume":141116800,"rsi_14":42.8,"sma_20":0.83,"sma_60":1.2,"sma_120":1.7},{"date":"2025-05-22","open":0.76,"high":0.8,"low":0.74,"close":0.8,"volume":118325047,"rsi_14":46.5,"sma_20":0.83,"sma_60":1.19,"sma_120":1.69},{"date":"2025-05-23","open":0.78,"high":0.81,"low":0.76,"close":0.78,"volume":102513302,"rsi_14":48.75,"sma_20":0.83,"sma_60":1.17,"sma_120":1.68},{"date":"2025-05-27","open":0.79,"high":0.82,"low":0.77,"close":0.79,"volume":119716754,"rsi_14":50.45,"sma_20":0.82,"sma_60":1.16,"sma_120":1.67},{"date":"2025-05-28","open":0.79,"high":0.95,"low":0.79,"close":0.93,"volume":306891422,"rsi_14":60.54,"sma_20":0.81,"sma_60":1.15,"sma_120":1.66},{"date":"2025-05-29","open":0.95,"high":1.03,"low":0.9,"close":0.93,"volume":156525804,"rsi_14":55.92,"sma_20":0.82,"sma_60":1.14,"sma_120":1.65},{"date":"2025-05-30","open":0.9,"high":0.93,"low":0.87,"close":0.88,"volume":147027622,"rsi_14":51.64,"sma_20":0.82,"sma_60":1.12,"sma_120":1.64},{"date":"2025-06-02","open":0.85,"high":0.86,"low":0.81,"close":0.82,"volume":134725064,"rsi_14":44.26,"sma_20":0.82,"sma_60":1.11,"sma_120":1.62},{"date":"2025-06-03","open":0.81,"high":0.96,"low":0.81,"close":0.91,"volume":187528558,"rsi_14":57.23,"sma_20":0.82,"sma_60":1.1,"sma_120":1.61},{"date":"2025-06-04","open":0.91,"high":0.95,"low":0.9,"close":0.93,"volume":83844028,"rsi_14":60.62,"sma_20":0.83,"sma_60":1.08,"sma_120":1.6},{"date":"2025-06-05","open":0.92,"high":0.92,"low":0.86,"close":0.87,"volume":78723410,"rsi_14":63.26,"sma_20":0.84,"sma_60":1.07,"sma_120":1.58},{"date":"2025-06-06","open":0.9,"high":1.01,"low":0.89,"close":0.97,"volume":190219038,"rsi_14":64.6,"sma_20":0.84,"sma_60":1.06,"sma_120":1.57},{"date":"2025-06-09","open":1.0,"high":1.27,"low":0.99,"close":1.22,"volume":141742439,"rsi_14":73.74,"sma_20":0.86,"sma_60":1.05,"sma_120":1.56},{"date":"2025-06-10","open":1.41,"high":1.53,"low":1.26,"close":1.28,"volume":214223487,"rsi_14":74.41,"sma_20":0.88,"sma_60":1.04,"sma_120":1.55},{"date":"2025-06-11","open":1.32,"high":1.52,"low":1.27,"close":1.38,"volume":136917365,"rsi_14":81.53,"sma_20":0.91,"sma_60":1.04,"sma_120":1.54},{"date":"2025-06-12","open":1.36,"high":1.47,"low":1.29,"close":1.3,"volume":93595332,"rsi_14":74.52,"sma_20":0.93,"sma_60":1.03,"sma_120":1.53},{"date":"2025-06-13","open":1.24,"high":1.34,"low":1.21,"close":1.29,"volume":60562073,"rsi_14":75.25,"sma_20":0.96,"sma_60":1.03,"sma_120":1.52},{"date":"2025-06-16","open":1.33,"high":1.4,"low":1.28,"close":1.31,"volume":60215441,"rsi_14":75.42,"sma_20":0.99,"sma_60":1.02,"sma_120":1.52},{"date":"2025-06-17","open":1.26,"high":1.27,"low":1.05,"close":1.09,"volume":94351961,"rsi_14":57.41,"sma_20":1.0,"sma_60":1.02,"sma_120":1.5},{"date":"2025-06-18","open":1.11,"high":1.18,"low":1.11,"close":1.14,"volume":51273226,"rsi_14":59.26,"sma_20":1.02,"sma_60":1.01,"sma_120":1.49},{"date":"2025-06-20","open":1.17,"high":1.19,"low":1.09,"close":1.11,"volume":71434738,"rsi_14":59.97,"sma_20":1.04,"sma_60":1.0,"sma_120":1.48},{"date":"2025-06-23","open":1.08,"high":1.13,"low":1.03,"close":1.09,"volume":52652044,"rsi_14":62.07,"sma_20":1.05,"sma_60":1.0,"sma_120":1.47},{"date":"2025-06-24","open":1.13,"high":1.2,"low":1.1,"close":1.16,"volume":83314165,"rsi_14":61.49,"sma_20":1.07,"sma_60":0.99,"sma_120":1.46},{"date":"2025-06-25","open":1.18,"high":1.19,"low":1.09,"close":1.09,"volume":50442199,"rsi_14":57.08,"sma_20":1.09,"sma_60":0.99,"sma_120":1.45},{"date":"2025-06-26","open":1.11,"high":1.27,"low":1.1,"close":1.22,"volume":102697128,"rsi_14":64.42,"sma_20":1.1,"sma_60":0.99,"sma_120":1.44},{"date":"2025-06-27","open":1.23,"high":1.25,"low":1.13,"close":1.16,"volume":60434653,"rsi_14":58.15,"sma_20":1.11,"sma_60":0.98,"sma_120":1.43},{"date":"2025-06-30","open":1.3,"high":1.57,"low":1.24,"close":1.49,"volume":250792363,"rsi_14":60.8,"sma_20":1.14,"sma_60":0.99,"sma_120":1.42},{"date":"2025-07-01","open":1.45,"high":1.45,"low":1.34,"close":1.41,"volume":94951011,"rsi_14":55.12,"sma_20":1.17,"sma_60":0.99,"sma_120":1.41},{"date":"2025-07-02","open":1.42,"high":1.49,"low":1.39,"close":1.4,"volume":67680728,"rsi_14":50.85,"sma_20":1.2,"sma_60":0.99,"sma_120":1.4},{"date":"2025-07-03","open":1.43,"high":1.55,"low":1.39,"close":1.47,"volume":81632524,"rsi_14":57.26,"sma_20":1.22,"sma_60":1.0,"sma_120":1.39},{"date":"2025-07-07","open":1.48,"high":1.51,"low":1.35,"close":1.37,"volume":71603301,"rsi_14":53.17,"sma_20":1.25,"sma_60":1.0,"sma_120":1.37},{"date":"2025-07-08","open":1.39,"high":1.47,"low":1.39,"close":1.42,"volume":50271506,"rsi_14":54.26,"sma_20":1.27,"sma_60":1.0,"sma_120":1.36},{"date":"2025-07-09","open":1.44,"high":1.85,"low":1.43,"close":1.78,"volume":231504730,"rsi_14":74.13,"sma_20":1.3,"sma_60":1.02,"sma_120":1.36},{"date":"2025-07-10","open":1.76,"high":1.8,"low":1.65,"close":1.68,"volume":88659770,"rsi_14":68.24,"sma_20":1.32,"sma_60":1.02,"sma_120":1.35},{"date":"2025-07-11","open":1.66,"high":1.69,"low":1.59,"close":1.62,"volume":56882273,"rsi_14":66.89,"sma_20":1.33,"sma_60":1.03,"sma_120":1.34},{"date":"2025-07-14","open":1.65,"high":1.65,"low":1.5,"close":1.57,"volume":61823319,"rsi_14":65.58,"sma_20":1.34,"sma_60":1.04,"sma_120":1.33},{"date":"2025-07-15","open":1.66,"high":1.68,"low":1.52,"close":1.53,"volume":61336208,"rsi_14":62.25,"sma_20":1.36,"sma_60":1.05,"sma_120":1.33},{"date":"2025-07-16","open":1.55,"high":1.56,"low":1.46,"close":1.52,"volume":46961517,"rsi_14":64.83,"sma_20":1.37,"sma_60":1.06,"sma_120":1.32},{"date":"2025-07-17","open":1.54,"high":1.69,"low":1.53,"close":1.65,"volume":72718825,"rsi_14":64.83,"sma_20":1.39,"sma_60":1.08,"sma_120":1.32},{"date":"2025-07-18","open":1.68,"high":1.83,"low":1.67,"close":1.79,"volume":102719996,"rsi_14":70.59,"sma_20":1.43,"sma_60":1.09,"sma_120":1.32},{"date":"2025-07-21","open":1.88,"high":2.03,"low":1.82,"close":1.82,"volume":142891458,"rsi_14":63.41,"sma_20":1.46,"sma_60":1.11,"sma_120":1.31},{"date":"2025-07-22","open":1.84,"high":1.92,"low":1.75,"close":1.84,"volume":76057330,"rsi_14":68.38,"sma_20":1.5,"sma_60":1.13,"sma_120":1.31},{"date":"2025-07-23","open":1.86,"high":1.91,"low":1.74,"close":1.81,"volume":68101261,"rsi_14":67.23,"sma_20":1.53,"sma_60":1.14,"sma_120":1.31},{"date":"2025-07-24","open":1.81,"high":1.99,"low":1.74,"close":1.77,"volume":102908916,"rsi_14":62.93,"sma_20":1.57,"sma_60":1.16,"sma_120":1.31},{"date":"2025-07-25","open":1.81,"high":1.87,"low":1.72,"close":1.84,"volume":65031440,"rsi_14":70.8,"sma_20":1.6,"sma_60":1.17,"sma_120":1.31},{"date":"2025-07-28","open":1.88,"high":1.93,"low":1.73,"close":1.77,"volume":68785022,"rsi_14":65.22,"sma_20":1.63,"sma_60":1.19,"sma_120":1.31},{"date":"2025-07-29","open":1.75,"high":1.76,"low":1.59,"close":1.59,"volume":61887690,"rsi_14":40.21,"sma_20":1.63,"sma_60":1.2,"sma_120":1.31},{"date":"2025-07-30","open":1.6,"high":1.62,"low":1.54,"close":1.55,"volume":33632964,"rsi_14":42.86,"sma_20":1.64,"sma_60":1.21,"sma_120":1.31},{"date":"2025-07-31","open":1.53,"high":1.58,"low":1.47,"close":1.5,"volume":44462130,"rsi_14":43.33,"sma_20":1.64,"sma_60":1.22,"sma_120":1.3},{"date":"2025-08-01","open":1.42,"high":1.48,"low":1.39,"close":1.4,"volume":55834744,"rsi_14":41.05,"sma_20":1.64,"sma_60":1.23,"sma_120":1.3},{"date":"2025-08-04","open":1.45,"high":1.48,"low":1.4,"close":1.45,"volume":33367678,"rsi_14":45.83,"sma_20":1.65,"sma_60":1.24,"sma_120":1.3},{"date":"2025-08-05","open":1.47,"high":1.57,"low":1.45,"close":1.54,"volume":35634296,"rsi_14":50.96,"sma_20":1.65,"sma_60":1.25,"sma_120":1.3},{"date":"2025-08-06","open":1.53,"high":1.54,"low":1.45,"close":1.46,"volume":30525892,"rsi_14":40.4,"sma_20":1.63,"sma_60":1.26,"sma_120":1.29},{"date":"2025-08-07","open":1.5,"high":1.56,"low":1.46,"close":1.51,"volume":30629229,"rsi_14":34.44,"sma_20":1.63,"sma_60":1.27,"sma_120":1.29},{"date":"2025-08-08","open":1.54,"high":1.56,"low":1.5,"close":1.51,"volume":23469390,"rsi_14":32.18,"sma_20":1.62,"sma_60":1.29,"sma_120":1.29},{"date":"2025-08-11","open":1.55,"high":1.62,"low":1.53,"close":1.58,"volume":53352503,"rsi_14":35.87,"sma_20":1.62,"sma_60":1.3,"sma_120":1.29},{"date":"2025-08-12","open":1.56,"high":1.56,"low":1.43,"close":1.54,"volume":74301919,"rsi_14":35.48,"sma_20":1.62,"sma_60":1.31,"sma_120":1.29},{"date":"2025-08-13","open":1.52,"high":1.72,"low":1.52,"close":1.66,"volume":75619696,"rsi_14":44.55,"sma_20":1.63,"sma_60":1.33,"sma_120":1.28},{"date":"2025-08-14","open":1.61,"high":1.68,"low":1.58,"close":1.65,"volume":37505869,"rsi_14":40.0,"sma_20":1.63,"sma_60":1.34,"sma_120":1.28},{"date":"2025-08-15","open":1.66,"high":1.73,"low":1.6,"close":1.7,"volume":59602243,"rsi_14":46.24,"sma_20":1.62,"sma_60":1.36,"sma_120":1.29},{"date":"2025-08-18","open":1.72,"high":1.75,"low":1.63,"close":1.66,"volume":55075351,"rsi_14":54.43,"sma_20":1.62,"sma_60":1.37,"sma_120":1.29},{"date":"2025-08-19","open":1.65,"high":1.67,"low":1.56,"close":1.58,"volume":41403565,"rsi_14":51.81,"sma_20":1.6,"sma_60":1.38,"sma_120":1.29},{"date":"2025-08-20","open":1.57,"high":1.59,"low":1.5,"close":1.56,"volume":41272361,"rsi_14":53.75,"sma_20":1.59,"sma_60":1.4,"sma_120":1.29},{"date":"2025-08-21","open":1.56,"high":1.57,"low":1.52,"close":1.54,"volume":29038323,"rsi_14":59.72,"sma_20":1.58,"sma_60":1.41,"sma_120":1.28},{"date":"2025-08-22","open":1.54,"high":1.68,"low":1.54,"close":1.68,"volume":61455457,"rsi_14":64.2,"sma_20":1.57,"sma_60":1.42,"sma_120":1.29},{"date":"2025-08-25","open":1.68,"high":1.72,"low":1.64,"close":1.67,"volume":47446491,"rsi_14":58.9,"sma_20":1.57,"sma_60":1.44,"sma_120":1.29},{"date":"2025-08-26","open":1.68,"high":1.7,"low":1.63,"close":1.65,"volume":38146346,"rsi_14":64.18,"sma_20":1.57,"sma_60":1.45,"sma_120":1.29},{"date":"2025-08-27","open":1.66,"high":1.66,"low":1.6,"close":1.62,"volume":27501382,"rsi_14":58.46,"sma_20":1.57,"sma_60":1.46,"sma_120":1.29},{"date":"2025-08-28","open":1.63,"high":1.67,"low":1.61,"close":1.63,"volume":26794203,"rsi_14":59.09,"sma_20":1.58,"sma_60":1.47,"sma_120":1.28},{"date":"2025-08-29","open":1.62,"high":1.64,"low":1.56,"close":1.57,"volume":30016559,"rsi_14":49.23,"sma_20":1.59,"sma_60":1.48,"sma_120":1.28},{"date":"2025-09-02","open":1.51,"high":1.54,"low":1.46,"close":1.48,"volume":45846479,"rsi_14":45.71,"sma_20":1.59,"sma_60":1.49,"sma_120":1.28},{"date":"2025-09-03","open":1.54,"high":1.55,"low":1.48,"close":1.49,"volume":46094306,"rsi_14":35.59,"sma_20":1.59,"sma_60":1.5,"sma_120":1.28},{"date":"2025-09-04","open":1.49,"high":1.51,"low":1.44,"close":1.44,"volume":33974339,"rsi_14":33.33,"sma_20":1.59,"sma_60":1.51,"sma_120":1.28},{"date":"2025-09-05","open":1.46,"high":1.51,"low":1.41,"close":1.46,"volume":32699139,"rsi_14":30.0,"sma_20":1.58,"sma_60":1.51,"sma_120":1.28},{"date":"2025-09-08","open":1.47,"high":1.49,"low":1.43,"close":1.44,"volume":31627533,"rsi_14":31.03,"sma_20":1.58,"sma_60":1.51,"sma_120":1.27},{"date":"2025-09-09","open":1.44,"high":1.44,"low":1.41,"close":1.41,"volume":30080159,"rsi_14":33.96,"sma_20":1.57,"sma_60":1.51,"sma_120":1.27},{"date":"2025-09-10","open":1.44,"high":1.5,"low":1.41,"close":1.44,"volume":38959437,"rsi_14":38.89,"sma_20":1.57,"sma_60":1.51,"sma_120":1.27},{"date":"2025-09-11","open":1.43,"high":1.56,"low":1.43,"close":1.51,"volume":54137202,"rsi_14":47.46,"sma_20":1.56,"sma_60":1.52,"sma_120":1.27},{"date":"2025-09-12","open":1.52,"high":1.53,"low":1.48,"close":1.52,"volume":27171339,"rsi_14":32.61,"sma_20":1.55,"sma_60":1.53,"sma_120":1.27},{"date":"2025-09-15","open":1.55,"high":1.58,"low":1.52,"close":1.57,"volume":48946601,"rsi_14":40.0,"sma_20":1.55,"sma_60":1.53,"sma_120":1.27},{"date":"2025-09-16","open":1.59,"high":1.74,"low":1.55,"close":1.68,"volume":70119489,"rsi_14":52.54,"sma_20":1.55,"sma_60":1.54,"sma_120":1.27},{"date":"2025-09-17","open":1.7,"high":2.02,"low":1.69,"close":2.0,"volume":208039624,"rsi_14":71.59,"sma_20":1.57,"sma_60":1.56,"sma_120":1.28},{"date":"2025-09-18","open":2.05,"high":2.12,"low":1.93,"close":2.1,"volume":127708000,"rsi_14":74.23,"sma_20":1.6,"sma_60":1.57,"sma_120":1.28},{"date":"2025-09-19","open":2.05,"high":2.3,"low":2.04,"close":2.18,"volume":158720556,"rsi_14":80.81,"sma_20":1.63,"sma_60":1.59,"sma_120":1.29},{"date":"2025-09-22","open":2.19,"high":2.68,"low":2.09,"close":2.65,"volume":209591504,"rsi_14":92.7,"sma_20":1.68,"sma_60":1.61,"sma_120":1.3},{"date":"2025-09-23","open":2.93,"high":3.16,"low":2.51,"close":2.53,"volume":390691560,"rsi_14":85.14,"sma_20":1.72,"sma_60":1.64,"sma_120":1.31},{"date":"2025-09-24","open":2.47,"high":2.61,"low":2.34,"close":2.4,"volume":170039105,"rsi_14":80.77,"sma_20":1.76,"sma_60":1.65,"sma_120":1.32},{"date":"2025-09-25","open":2.25,"high":2.39,"low":2.19,"close":2.36,"volume":114744088,"rsi_14":78.48,"sma_20":1.79,"sma_60":1.67,"sma_120":1.33},{"date":"2025-09-26","open":2.42,"high":2.49,"low":2.3,"close":2.37,"volume":95458513,"rsi_14":79.62,"sma_20":1.83,"sma_60":1.68,"sma_120":1.34},{"date":"2025-09-29","open":2.43,"high":2.46,"low":2.22,"close":2.27,"volume":71435115,"rsi_14":76.22,"sma_20":1.86,"sma_60":1.7,"sma_120":1.35},{"date":"2025-09-30","open":2.23,"high":2.38,"low":2.19,"close":2.33,"volume":71197372,"rsi_14":76.65,"sma_20":1.91,"sma_60":1.71,"sma_120":1.36},{"date":"2025-10-01","open":2.43,"high":2.94,"low":2.4,"close":2.93,"volume":216722829,"rsi_14":82.27,"sma_20":1.98,"sma_60":1.74,"sma_120":1.37},{"date":"2025-10-02","open":2.94,"high":2.96,"low":2.77,"close":2.83,"volume":122159878,"rsi_14":78.6,"sma_20":2.05,"sma_60":1.76,"sma_120":1.39},{"date":"2025-10-03","open":3.22,"high":3.95,"low":3.2,"close":3.81,"volume":499502112,"rsi_14":84.78,"sma_20":2.17,"sma_60":1.79,"sma_120":1.41},{"date":"2025-10-06","open":4.5,"high":4.58,"low":3.84,"close":4.13,"volume":403037233,"rsi_14":85.71,"sma_20":2.3,"sma_60":1.83,"sma_120":1.43},{"date":"2025-10-07","open":4.19,"high":4.32,"low":3.68,"close":3.87,"volume":196361656,"rsi_14":77.74,"sma_20":2.42,"sma_60":1.87,"sma_120":1.46},{"date":"2025-10-08","open":3.62,"high":3.87,"low":3.52,"close":3.65,"volume":149089355,"rsi_14":72.31,"sma_20":2.53,"sma_60":1.91,"sma_120":1.48},{"date":"2025-10-09","open":3.47,"high":3.81,"low":3.35,"close":3.78,"volume":165753015,"rsi_14":72.66,"sma_20":2.65,"sma_60":1.95,"sma_120":1.5},{"date":"2025-10-10","open":3.8,"high":3.94,"low":3.4,"close":3.42,"volume":165046429,"rsi_14":61.26,"sma_20":2.74,"sma_60":1.97,"sma_120":1.53},{"date":"2025-10-13","open":3.67,"high":4.07,"low":3.66,"close":3.9,"volume":190073467,"rsi_14":68.12,"sma_20":2.86,"sma_60":2.01,"sma_120":1.55},{"date":"2025-10-14","open":3.71,"high":4.18,"low":3.58,"close":4.05,"volume":198218251,"rsi_14":71.71,"sma_20":2.98,"sma_60":2.05,"sma_120":1.58},{"date":"2025-10-15","open":4.17,"high":4.25,"low":3.64,"close":3.85,"volume":184862551,"rsi_14":68.81,"sma_20":3.07,"sma_60":2.08,"sma_120":1.6},{"date":"2025-10-16","open":3.87,"high":4.25,"low":3.46,"close":3.48,"volume":187451264,"rsi_14":62.85,"sma_20":3.14,"sma_60":2.11,"sma_120":1.63},{"date":"2025-10-17","open":3.45,"high":3.59,"low":3.37,"close":3.4,"volume":105278682,"rsi_14":63.14,"sma_20":3.2,"sma_60":2.14,"sma_120":1.65},{"date":"2025-10-20","open":3.63,"high":3.65,"low":3.35,"close":3.4,"volume":112440323,"rsi_14":62.62,"sma_20":3.24,"sma_60":2.16,"sma_120":1.67},{"date":"2025-10-21","open":3.38,"high":3.38,"low":3.05,"close":3.12,"volume":112660302,"rsi_14":52.42,"sma_20":3.27,"sma_60":2.18,"sma_120":1.68},{"date":"2025-10-22","open":3.04,"high":3.11,"low":2.77,"close":2.92,"volume":112531780,"rsi_14":51.12,"sma_20":3.29,"sma_60":2.21,"sma_120":1.7},{"date":"2025-10-23","open":3.04,"high":3.05,"low":2.86,"close":2.88,"volume":63200054,"rsi_14":34.9,"sma_20":3.32,"sma_60":2.23,"sma_120":1.72},{"date":"2025-10-24","open":3.02,"high":3.06,"low":2.87,"close":2.95,"volume":80963180,"rsi_14":29.15,"sma_20":3.35,"sma_60":2.25,"sma_120":1.74},{"date":"2025-10-27","open":3.11,"high":3.14,"low":2.88,"close":2.96,"volume":96119230,"rsi_14":32.36,"sma_20":3.38,"sma_60":2.28,"sma_120":1.76},{"date":"2025-10-28","open":2.96,"high":2.96,"low":2.78,"close":2.79,"volume":89845442,"rsi_14":32.94,"sma_20":3.41,"sma_60":2.3,"sma_120":1.77},{"date":"2025-10-29","open":2.82,"high":3.05,"low":2.7,"close":2.76,"volume":132139710,"rsi_14":29.1,"sma_20":3.4,"sma_60":2.32,"sma_120":1.79},{"date":"2025-10-30","open":2.66,"high":2.74,"low":2.64,"close":2.65,"volume":80902917,"rsi_14":32.42,"sma_20":3.39,"sma_60":2.34,"sma_120":1.8},{"date":"2025-10-31","open":2.65,"high":2.72,"low":2.56,"close":2.69,"volume":94546923,"rsi_14":15.43,"sma_20":3.33,"sma_60":2.36,"sma_120":1.82},{"date":"2025-11-03","open":2.78,"high":2.83,"low":2.66,"close":2.75,"volume":95036562,"rsi_14":10.84,"sma_20":3.26,"sma_60":2.38,"sma_120":1.83},{"date":"2025-11-04","open":2.6,"high":2.8,"low":2.51,"close":2.52,"volume":99955618,"rsi_14":10.65,"sma_20":3.2,"sma_60":2.4,"sma_120":1.85},{"date":"2025-11-05","open":2.56,"high":2.65,"low":2.45,"close":2.64,"volume":87141409,"rsi_14":20.83,"sma_20":3.15,"sma_60":2.42,"sma_120":1.86},{"date":"2025-11-06","open":2.66,"high":2.67,"low":2.45,"close":2.51,"volume":88798358,"rsi_14":20.13,"sma_20":3.08,"sma_60":2.43,"sma_120":1.88},{"date":"2025-11-07","open":2.38,"high":2.7,"low":2.35,"close":2.65,"volume":116670583,"rsi_14":26.99,"sma_20":3.04,"sma_60":2.45,"sma_120":1.89},{"date":"2025-11-10","open":2.92,"high":2.93,"low":2.47,"close":2.56,"volume":188225720,"rsi_14":30.56,"sma_20":2.98,"sma_60":2.46,"sma_120":1.91},{"date":"2025-11-11","open":2.56,"high":2.73,"low":2.36,"close":2.53,"volume":163738111,"rsi_14":34.65,"sma_20":2.9,"sma_60":2.48,"sma_120":1.92},{"date":"2025-11-12","open":2.53,"high":2.75,"low":2.49,"close":2.73,"volume":176867975,"rsi_14":44.76,"sma_20":2.84,"sma_60":2.49,"sma_120":1.94},{"date":"2025-11-13","open":2.7,"high":2.73,"low":2.41,"close":2.49,"volume":117667291,"rsi_14":35.63,"sma_20":2.8,"sma_60":2.51,"sma_120":1.95},{"date":"2025-11-14","open":2.36,"high":2.5,"low":2.24,"close":2.25,"volume":85370340,"rsi_14":30.52,"sma_20":2.74,"sma_60":2.52,"sma_120":1.97},{"date":"2025-11-17","open":2.07,"high":2.19,"low":2.04,"close":2.08,"volume":75313819,"rsi_14":30.68,"sma_20":2.67,"sma_60":2.53,"sma_120":1.98},{"date":"2025-11-18","open":2.0,"high":2.29,"low":1.99,"close":2.14,"volume":172298625,"rsi_14":33.24,"sma_20":2.62,"sma_60":2.54,"sma_120":1.99},{"date":"2025-11-19","open":1.73,"high":1.94,"low":1.7,"close":1.9,"volume":220080866,"rsi_14":31.06,"sma_20":2.57,"sma_60":2.54,"sma_120":1.99},{"date":"2025-11-20","open":1.96,"high":2.03,"low":1.86,"close":1.89,"volume":104100682,"rsi_14":29.49,"sma_20":2.52,"sma_60":2.54,"sma_120":2.0},{"date":"2025-11-21","open":1.88,"high":1.99,"low":1.82,"close":1.98,"volume":111103095,"rsi_14":30.56,"sma_20":2.47,"sma_60":2.55,"sma_120":2.01},{"date":"2025-11-24","open":2.02,"high":2.08,"low":1.91,"close":1.96,"volume":113649433,"rsi_14":34.18,"sma_20":2.42,"sma_60":2.56,"sma_120":2.02},{"date":"2025-11-25","open":1.95,"high":1.99,"low":1.86,"close":1.95,"volume":84814588,"rsi_14":29.22,"sma_20":2.38,"sma_60":2.57,"sma_120":2.03},{"date":"2025-11-26","open":1.97,"high":2.01,"low":1.92,"close":1.98,"volume":87110657,"rsi_14":33.01,"sma_20":2.34,"sma_60":2.57,"sma_120":2.04},{"date":"2025-11-28","open":2.01,"high":2.05,"low":1.97,"close":2.01,"volume":45238263,"rsi_14":27.93,"sma_20":2.31,"sma_60":2.58,"sma_120":2.04},{"date":"2025-12-01","open":1.96,"high":2.0,"low":1.89,"close":1.92,"volume":81351042,"rsi_14":27.93,"sma_20":2.27,"sma_60":2.59,"sma_120":2.05},{"date":"2025-12-02","open":1.93,"high":2.19,"low":1.93,"close":2.11,"volume":121819268,"rsi_14":36.96,"sma_20":2.24,"sma_60":2.6,"sma_120":2.06},{"date":"2025-12-03","open":2.1,"high":2.25,"low":2.07,"close":2.23,"volume":105175957,"rsi_14":33.66,"sma_20":2.23,"sma_60":2.62,"sma_120":2.06},{"date":"2025-12-04","open":2.24,"high":2.26,"low":2.15,"close":2.23,"volume":117598765,"rsi_14":39.92,"sma_20":2.2,"sma_60":2.63,"sma_120":2.07},{"date":"2025-12-05","open":2.22,"high":2.32,"low":2.18,"close":2.2,"volume":94430854,"rsi_14":47.91,"sma_20":2.19,"sma_60":2.64,"sma_120":2.08},{"date":"2025-12-08","open":2.21,"high":2.24,"low":2.09,"close":2.16,"volume":97846113,"rsi_14":53.93,"sma_20":2.17,"sma_60":2.65,"sma_120":2.09},{"date":"2025-12-09","open":2.1,"high":2.31,"low":2.09,"close":2.21,"volume":98826500,"rsi_14":53.68,"sma_20":2.15,"sma_60":2.66,"sma_120":2.1},{"date":"2025-12-10","open":2.2,"high":2.31,"low":2.15,"close":2.26,"volume":94086746,"rsi_14":73.68,"sma_20":2.13,"sma_60":2.67,"sma_120":2.11},{"date":"2025-12-11","open":2.22,"high":2.39,"low":2.16,"close":2.36,"volume":100780777,"rsi_14":77.65,"sma_20":2.12,"sma_60":2.68,"sma_120":2.12},{"date":"2025-12-12","open":2.37,"high":2.46,"low":2.3,"close":2.32,"volume":114453414,"rsi_14":71.25,"sma_20":2.11,"sma_60":2.68,"sma_120":2.13},{"date":"2025-12-15","open":2.34,"high":2.41,"low":2.21,"close":2.22,"volume":94449244,"rsi_14":64.77,"sma_20":2.11,"sma_60":2.68,"sma_120":2.14},{"date":"2025-12-16","open":2.18,"high":2.34,"low":2.16,"close":2.29,"volume":97117843,"rsi_14":68.09,"sma_20":2.12,"sma_60":2.68,"sma_120":2.14},{"date":"2025-12-17","open":2.28,"high":2.44,"low":2.14,"close":2.16,"volume":81987549,"rsi_14":58.65,"sma_20":2.12,"sma_60":2.67,"sma_120":2.15},{"date":"2025-12-18","open":2.26,"high":2.49,"low":2.24,"close":2.26,"volume":122369093,"rsi_14":61.26,"sma_20":2.13,"sma_60":2.67,"sma_120":2.16},{"date":"2025-12-19","open":2.29,"high":2.34,"low":2.09,"close":2.2,"volume":141750905,"rsi_14":62.96,"sma_20":2.15,"sma_60":2.66,"sma_120":2.17},{"date":"2025-12-22","open":2.21,"high":2.26,"low":2.11,"close":2.11,"volume":83416375,"rsi_14":50.0,"sma_20":2.16,"sma_60":2.66,"sma_120":2.17},{"date":"2025-12-23","open":2.07,"high":2.09,"low":2.01,"close":2.05,"volume":82231910,"rsi_14":40.22,"sma_20":2.16,"sma_60":2.66,"sma_120":2.18},{"date":"2025-12-24","open":2.02,"high":2.13,"low":2.01,"close":2.1,"volume":47485666,"rsi_14":43.3,"sma_20":2.17,"sma_60":2.65,"sma_120":2.18},{"date":"2025-12-26","open":2.1,"high":2.11,"low":2.03,"close":2.07,"volume":55122080,"rsi_14":43.3,"sma_20":2.17,"sma_60":2.64,"sma_120":2.19},{"date":"2025-12-29","open":2.0,"high":2.05,"low":1.97,"close":1.97,"volume":72992922,"rsi_14":40.78,"sma_20":2.17,"sma_60":2.62,"sma_120":2.19},{"date":"2025-12-30","open":1.97,"high":2.01,"low":1.92,"close":1.94,"volume":72344992,"rsi_14":36.63,"sma_20":2.17,"sma_60":2.59,"sma_120":2.19},{"date":"2025-12-31","open":1.95,"high":2.05,"low":1.94,"close":1.97,"volume":80738601,"rsi_14":35.35,"sma_20":2.17,"sma_60":2.56,"sma_120":2.2},{"date":"2026-01-02","open":2.0,"high":2.27,"low":2.0,"close":2.23,"volume":120518920,"rsi_14":44.35,"sma_20":2.17,"sma_60":2.53,"sma_120":2.2},{"date":"2026-01-05","open":2.28,"high":2.42,"low":2.24,"close":2.37,"volume":112057207,"rsi_14":52.0,"sma_20":2.17,"sma_60":2.51,"sma_120":2.21},{"date":"2026-01-06","open":2.39,"high":2.51,"low":2.29,"close":2.39,"volume":106269217,"rsi_14":57.26,"sma_20":2.18,"sma_60":2.48,"sma_120":2.21},{"date":"2026-01-07","open":2.42,"high":2.43,"low":2.24,"close":2.28,"volume":81378627,"rsi_14":49.59,"sma_20":2.19,"sma_60":2.47,"sma_120":2.22},{"date":"2026-01-08","open":2.29,"high":2.4,"low":2.26,"close":2.32,"volume":87502467,"rsi_14":57.14,"sma_20":2.19,"sma_60":2.44,"sma_120":2.22},{"date":"2026-01-09","open":2.29,"high":2.33,"low":2.14,"close":2.19,"volume":114013525,"rsi_14":46.96,"sma_20":2.19,"sma_60":2.41,"sma_120":2.23},{"date":"2026-01-12","open":2.16,"high":2.41,"low":2.14,"close":2.28,"volume":99133499,"rsi_14":53.39,"sma_20":2.19,"sma_60":2.38,"sma_120":2.23},{"date":"2026-01-13","open":2.31,"high":2.39,"low":2.25,"close":2.28,"volume":81243831,"rsi_14":57.8,"sma_20":2.18,"sma_60":2.36,"sma_120":2.24},{"date":"2026-01-14","open":2.28,"high":2.38,"low":2.25,"close":2.35,"volume":81311300,"rsi_14":63.64,"sma_20":2.19,"sma_60":2.34,"sma_120":2.24},{"date":"2026-01-15","open":2.35,"high":2.41,"low":2.25,"close":2.26,"volume":72304294,"rsi_14":57.02,"sma_20":2.19,"sma_60":2.33,"sma_120":2.24},{"date":"2026-01-16","open":2.29,"high":2.42,"low":2.21,"close":2.36,"volume":118050686,"rsi_14":61.98,"sma_20":2.2,"sma_60":2.31,"sma_120":2.25},{"date":"2026-01-20","open":2.29,"high":2.37,"low":2.23,"close":2.31,"volume":111098445,"rsi_14":64.66,"sma_20":2.2,"sma_60":2.3,"sma_120":2.25},{"date":"2026-01-21","open":2.35,"high":2.51,"low":2.12,"close":2.22,"volume":135612128,"rsi_14":61.48,"sma_20":2.2,"sma_60":2.29,"sma_120":2.26},{"date":"2026-01-22","open":2.25,"high":2.61,"low":2.24,"close":2.59,"volume":184257744,"rsi_14":69.87,"sma_20":2.23,"sma_60":2.29,"sma_120":2.27},{"date":"2026-01-23","open":2.65,"high":2.66,"low":2.45,"close":2.5,"volume":108130200,"rsi_14":59.71,"sma_20":2.25,"sma_60":2.28,"sma_120":2.28},{"date":"2026-01-26","open":2.48,"high":2.5,"low":2.27,"close":2.3,"volume":103010200,"rsi_14":47.59,"sma_20":2.26,"sma_60":2.27,"sma_120":2.29},{"date":"2026-01-27","open":2.31,"high":2.46,"low":2.26,"close":2.41,"volume":94838200,"rsi_14":50.65,"sma_20":2.28,"sma_60":2.26,"sma_120":2.29},{"date":"2026-01-28","open":2.45,"high":2.62,"low":2.4,"close":2.45,"volume":121612900,"rsi_14":55.78,"sma_20":2.3,"sma_60":2.26,"sma_120":2.3},{"date":"2026-01-29","open":2.41,"high":2.43,"low":2.3,"close":2.34,"volume":98896300,"rsi_14":50.65,"sma_20":2.32,"sma_60":2.25,"sma_120":2.31},{"date":"2026-01-30","open":2.27,"high":2.37,"low":2.1,"close":2.12,"volume":137884400,"rsi_14":47.85,"sma_20":2.33,"sma_60":2.24,"sma_120":2.31},{"date":"2026-02-02","open":2.12,"high":2.16,"low":2.03,"close":2.08,"volume":74746700,"rsi_14":43.67,"sma_20":2.32,"sma_60":2.24,"sma_120":2.32},{"date":"2026-02-03","open":2.12,"high":2.16,"low":2.02,"close":2.13,"volume":101208200,"rsi_14":45.4,"sma_20":2.31,"sma_60":2.23,"sma_120":2.32},{"date":"2026-02-04","open":2.17,"high":2.21,"low":1.97,"close":2.05,"volume":121968500,"rsi_14":40.85,"sma_20":2.29,"sma_60":2.22,"sma_120":2.33},{"date":"2026-02-05","open":1.98,"high":2.0,"low":1.84,"close":1.86,"volume":115930400,"rsi_14":38.51,"sma_20":2.27,"sma_60":2.21,"sma_120":2.33},{"date":"2026-02-06","open":1.94,"high":2.09,"low":1.92,"close":2.08,"volume":109056600,"rsi_14":42.47,"sma_20":2.26,"sma_60":2.2,"sma_120":2.33},{"date":"2026-02-09","open":2.05,"high":2.13,"low":2.01,"close":2.1,"volume":87525700,"rsi_14":44.26,"sma_20":2.25,"sma_60":2.19,"sma_120":2.33},{"date":"2026-02-10","open":2.11,"high":2.17,"low":2.04,"close":2.04,"volume":82433480,"rsi_14":44.86,"sma_20":2.23,"sma_60":2.27,"sma_120":2.27},{"date":"2026-02-11","open":2.05,"high":2.09,"low":1.95,"close":1.96,"volume":92119378,"rsi_14":38.55,"sma_20":2.22,"sma_60":2.26,"sma_120":2.28},{"date":"2026-02-12","open":1.97,"high":1.98,"low":1.81,"close":1.82,"volume":107090552,"rsi_14":35.08,"sma_20":2.21,"sma_60":2.24,"sma_120":2.28},{"date":"2026-02-13","open":1.84,"high":1.94,"low":1.82,"close":1.89,"volume":84314111,"rsi_14":39.57,"sma_20":2.2,"sma_60":2.23,"sma_120":2.28},{"date":"2026-02-17","open":1.85,"high":1.87,"low":1.8,"close":1.82,"volume":72816205,"rsi_14":28.78,"sma_20":2.15,"sma_60":2.16,"sma_120":2.35},{"date":"2026-02-18","open":1.82,"high":1.92,"low":1.8,"close":1.86,"volume":76131900,"rsi_14":28.78,"sma_20":2.13,"sma_60":2.16,"sma_120":2.35},{"date":"2026-02-19","open":1.84,"high":1.92,"low":1.82,"close":1.91,"volume":75984600,"rsi_14":33.83,"sma_20":2.12,"sma_60":2.16,"sma_120":2.35},{"date":"2026-02-20","open":1.88,"high":1.96,"low":1.83,"close":1.87,"volume":85147155,"rsi_14":39.13,"sma_20":2.08,"sma_60":2.15,"sma_120":2.35},{"date":"2026-02-23","open":1.84,"high":1.88,"low":1.81,"close":1.84,"volume":66447600,"rsi_14":39.47,"sma_20":2.05,"sma_60":2.15,"sma_120":2.35},{"date":"2026-02-24","open":1.84,"high":1.97,"low":1.81,"close":1.91,"volume":85020852,"rsi_14":39.55,"sma_20":2.18,"sma_60":2.19,"sma_120":2.29},{"date":"2026-02-25","open":1.92,"high":1.99,"low":1.9,"close":1.91,"volume":84540254,"rsi_14":43.52,"sma_20":2.0,"sma_60":2.15,"sma_120":2.36},{"date":"2026-02-26","open":1.85,"high":1.92,"low":1.82,"close":1.91,"volume":110889820,"rsi_14":37.06,"sma_20":2.13,"sma_60":2.17,"sma_120":2.3},{"date":"2026-02-27","open":1.85,"high":1.87,"low":1.76,"close":1.79,"volume":118005227,"rsi_14":36.42,"sma_20":2.1,"sma_60":2.15,"sma_120":2.3},{"date":"2026-03-02","open":1.72,"high":1.85,"low":1.72,"close":1.81,"volume":110834694,"rsi_14":31.65,"sma_20":1.93,"sma_60":2.14,"sma_120":2.37},{"date":"2026-03-03","open":2.08,"high":2.36,"low":1.97,"close":2.23,"volume":223806665,"rsi_14":58.26,"sma_20":1.94,"sma_60":2.14,"sma_120":2.38},{"date":"2026-03-04","open":2.25,"high":2.5,"low":2.24,"close":2.48,"volume":128837858,"rsi_14":55.96,"sma_20":2.09,"sma_60":2.13,"sma_120":2.31},{"date":"2026-03-05","open":2.43,"high":2.48,"low":2.23,"close":2.29,"volume":88250907,"rsi_14":42.5,"sma_20":2.09,"sma_60":2.13,"sma_120":2.32},{"date":"2026-03-06","open":2.25,"high":2.32,"low":2.09,"close":2.13,"volume":73364533,"rsi_14":52.8,"sma_20":2.08,"sma_60":2.13,"sma_120":2.32},{"date":"2026-03-09","open":2.07,"high":2.21,"low":2.01,"close":2.18,"volume":74471829,"rsi_14":62.5,"sma_20":1.99,"sma_60":2.15,"sma_120":2.4},{"date":"2026-03-10","open":2.19,"high":2.26,"low":2.11,"close":2.12,"volume":65542893,"rsi_14":58.9,"sma_20":1.99,"sma_60":2.14,"sma_120":2.41},{"date":"2026-03-11","open":2.12,"high":2.24,"low":2.1,"close":2.23,"volume":67116931,"rsi_14":61.04,"sma_20":2.06,"sma_60":2.13,"sma_120":2.34},{"date":"2026-03-12","open":2.21,"high":2.32,"low":2.16,"close":2.21,"volume":85615128,"rsi_14":61.33,"sma_20":2.01,"sma_60":2.14,"sma_120":2.41},{"date":"2026-03-13","open":2.25,"high":2.29,"low":2.13,"close":2.15,"volume":62734103,"rsi_14":59.33,"sma_20":2.04,"sma_60":2.14,"sma_120":2.35},{"date":"2026-03-16","open":2.19,"high":2.31,"low":2.19,"close":2.24,"volume":85045116,"rsi_14":60.65,"sma_20":2.05,"sma_60":2.15,"sma_120":2.35},{"date":"2026-03-17","open":2.25,"high":2.34,"low":2.2,"close":2.33,"volume":76543250,"rsi_14":62.8,"sma_20":2.07,"sma_60":2.15,"sma_120":2.36},{"date":"2026-03-18","open":2.3,"high":2.41,"low":2.25,"close":2.32,"volume":84281847,"rsi_14":62.42,"sma_20":2.09,"sma_60":2.16,"sma_120":2.37},{"date":"2026-03-19","open":2.27,"high":2.41,"low":2.22,"close":2.4,"volume":78431732,"rsi_14":68.94,"sma_20":2.12,"sma_60":2.16,"sma_120":2.37},{"date":"2026-03-20","open":2.41,"high":2.45,"low":2.2,"close":2.23,"volume":104494343,"rsi_14":61.93,"sma_20":2.14,"sma_60":2.17,"sma_120":2.38},{"date":"2026-03-23","open":2.25,"high":2.35,"low":2.22,"close":2.31,"volume":49286656,"rsi_14":52.82,"sma_20":2.16,"sma_60":2.17,"sma_120":2.39},{"date":"2026-03-24","open":2.26,"high":2.33,"low":2.22,"close":2.29,"volume":60587548,"rsi_14":42.02,"sma_20":2.18,"sma_60":2.17,"sma_120":2.39},{"date":"2026-03-25","open":2.34,"high":2.41,"low":2.27,"close":2.27,"volume":35782134,"rsi_14":49.02,"sma_20":2.2,"sma_60":2.17,"sma_120":2.4},{"date":"2026-03-26","open":2.22,"high":2.41,"low":2.22,"close":2.25,"volume":58192637,"rsi_14":56.82,"sma_20":2.21,"sma_60":2.17,"sma_120":2.41},{"date":"2026-03-27","open":2.21,"high":2.22,"low":2.12,"close":2.18,"volume":51426172,"rsi_14":50.0,"sma_20":2.23,"sma_60":2.17,"sma_120":2.41},{"date":"2026-03-30","open":2.19,"high":2.25,"low":2.11,"close":2.14,"volume":50764380,"rsi_14":51.14,"sma_20":2.25,"sma_60":2.17,"sma_120":2.42},{"date":"2026-03-31","open":2.16,"high":2.27,"low":2.14,"close":2.26,"volume":46982568,"rsi_14":51.69,"sma_20":2.25,"sma_60":2.17,"sma_120":2.42},{"date":"2026-04-01","open":2.27,"high":2.32,"low":2.21,"close":2.25,"volume":39420148,"rsi_14":52.27,"sma_20":2.24,"sma_60":2.17,"sma_120":2.42},{"date":"2026-04-02","open":2.19,"high":2.45,"low":2.19,"close":2.41,"volume":85948216,"rsi_14":63.27,"sma_20":2.25,"sma_60":2.17,"sma_120":2.43},{"date":"2026-04-06","open":2.46,"high":2.75,"low":2.45,"close":2.69,"volume":99214924,"rsi_14":69.23,"sma_20":2.27,"sma_60":2.18,"sma_120":2.43},{"date":"2026-04-07","open":2.65,"high":2.72,"low":2.44,"close":2.52,"volume":79516447,"rsi_14":57.6,"sma_20":2.29,"sma_60":2.19,"sma_120":2.43},{"date":"2026-04-08","open":2.7,"high":2.77,"low":2.59,"close":2.65,"volume":68378041,"rsi_14":62.04,"sma_20":2.32,"sma_60":2.19,"sma_120":2.43},{"date":"2026-04-09","open":2.63,"high":2.84,"low":2.62,"close":2.74,"volume":76699985,"rsi_14":62.32,"sma_20":2.34,"sma_60":2.2,"sma_120":2.43},{"date":"2026-04-10","open":2.79,"high":2.9,"low":2.73,"close":2.74,"volume":60962440,"rsi_14":71.07,"sma_20":2.37,"sma_60":2.21,"sma_120":2.44},{"date":"2026-04-13","open":2.73,"high":2.87,"low":2.69,"close":2.77,"volume":60160615,"rsi_14":69.83,"sma_20":2.4,"sma_60":2.22,"sma_120":2.44},{"date":"2026-04-14","open":2.92,"high":3.01,"low":2.87,"close":2.94,"volume":86051645,"rsi_14":74.81,"sma_20":2.43,"sma_60":2.24,"sma_120":2.45},{"date":"2026-04-15","open":2.99,"high":3.01,"low":2.82,"close":2.93,"volume":68686426,"rsi_14":75.38,"sma_20":2.46,"sma_60":2.25,"sma_120":2.45},{"date":"2026-04-16","open":2.95,"high":2.97,"low":2.78,"close":2.86,"volume":57509617,"rsi_14":72.59,"sma_20":2.49,"sma_60":2.26,"sma_120":2.45},{"date":"2026-04-17","open":2.94,"high":2.96,"low":2.76,"close":2.78,"volume":83567774,"rsi_14":72.06,"sma_20":2.51,"sma_60":2.28,"sma_120":2.45},{"date":"2026-04-20","open":2.73,"high":3.23,"low":2.71,"close":3.22,"volume":112240434,"rsi_14":80.68,"sma_20":2.56,"sma_60":2.3,"sma_120":2.45},{"date":"2026-04-21","open":3.22,"high":3.26,"low":3.05,"close":3.08,"volume":82135347,"rsi_14":73.03,"sma_20":2.6,"sma_60":2.32,"sma_120":2.44},{"date":"2026-04-22","open":3.2,"high":3.21,"low":3.09,"close":3.19,"volume":60241118,"rsi_14":75.0,"sma_20":2.64,"sma_60":2.33,"sma_120":2.43},{"date":"2026-04-23","open":3.21,"high":3.28,"low":3.04,"close":3.18,"volume":66212221,"rsi_14":72.25,"sma_20":2.69,"sma_60":2.35,"sma_120":2.43},{"date":"2026-04-24","open":3.19,"high":3.38,"low":3.08,"close":3.14,"volume":76960302,"rsi_14":65.1,"sma_20":2.73,"sma_60":2.36,"sma_120":2.42},{"date":"2026-04-27","open":3.15,"high":3.16,"low":2.94,"close":3.08,"volume":57720400,"rsi_14":70.29,"sma_20":2.78,"sma_60":2.37,"sma_120":2.42},{"date":"2026-04-28","open":3.0,"high":3.08,"low":2.95,"close":3.03,"volume":37516398,"rsi_14":64.62,"sma_20":2.82,"sma_60":2.38,"sma_120":2.41},{"date":"2026-04-29","open":3.13,"high":3.44,"low":3.06,"close":3.41,"volume":133462050,"rsi_14":71.07,"sma_20":2.88,"sma_60":2.4,"sma_120":2.41},{"date":"2026-04-30","open":3.42,"high":3.42,"low":3.04,"close":3.13,"volume":96518360,"rsi_14":60.43,"sma_20":2.92,"sma_60":2.42,"sma_120":2.4},{"date":"2026-05-01","open":3.15,"high":3.18,"low":3.04,"close":3.11,"volume":37028959,"rsi_14":59.14,"sma_20":2.96,"sma_60":2.43,"sma_120":2.4},{"date":"2026-05-04","open":3.09,"high":3.23,"low":3.07,"close":3.13,"volume":50642842,"rsi_14":55.56,"sma_20":2.98,"sma_60":2.44,"sma_120":2.39},{"date":"2026-05-05","open":3.15,"high":3.4,"low":3.14,"close":3.32,"volume":67726956,"rsi_14":60.32,"sma_20":3.02,"sma_60":2.46,"sma_120":2.39},{"date":"2026-05-06","open":3.33,"high":3.35,"low":3.22,"close":3.31,"volume":59643592,"rsi_14":62.3,"sma_20":3.05,"sma_60":2.48,"sma_120":2.4},{"date":"2026-05-07","open":3.27,"high":3.28,"low":3.06,"close":3.13,"volume":79475864,"rsi_14":59.07,"sma_20":3.07,"sma_60":2.49,"sma_120":2.4},{"date":"2026-05-08","open":3.15,"high":3.21,"low":3.05,"close":3.12,"volume":45815735,"rsi_14":46.67,"sma_20":3.09,"sma_60":2.51,"sma_120":2.4},{"date":"2026-05-11","open":3.1,"high":3.63,"low":3.05,"close":3.52,"volume":175288950,"rsi_14":62.5,"sma_20":3.13,"sma_60":2.52,"sma_120":2.4},{"date":"2026-05-12","open":3.77,"high":3.89,"low":3.46,"close":3.56,"volume":196969870,"rsi_14":60.95,"sma_20":3.16,"sma_60":2.55,"sma_120":2.41},{"date":"2026-05-13","open":3.6,"high":4.11,"low":3.41,"close":3.96,"volume":163401845,"rsi_14":68.75,"sma_20":3.21,"sma_60":2.58,"sma_120":2.42},{"date":"2026-05-14","open":3.85,"high":3.92,"low":3.69,"close":3.79,"volume":91734854,"rsi_14":64.71,"sma_20":3.26,"sma_60":2.61,"sma_120":2.43},{"date":"2026-05-15","open":3.65,"high":3.99,"low":3.57,"close":3.78,"volume":97570467,"rsi_14":66.2,"sma_20":3.31,"sma_60":2.65,"sma_120":2.44},{"date":"2026-05-18","open":3.8,"high":3.81,"low":3.32,"close":3.45,"volume":86372042,"rsi_14":58.61,"sma_20":3.32,"sma_60":2.67,"sma_120":2.44},{"date":"2026-05-19","open":3.39,"high":3.45,"low":3.21,"close":3.31,"volume":45630971,"rsi_14":47.73,"sma_20":3.33,"sma_60":2.7,"sma_120":2.45},{"date":"2026-05-20","open":3.38,"high":3.43,"low":3.22,"close":3.31,"volume":59382251,"rsi_14":54.69,"sma_20":3.34,"sma_60":2.72,"sma_120":2.45},{"date":"2026-05-21","open":3.26,"high":3.88,"low":3.25,"close":3.78,"volume":115550652,"rsi_14":64.14,"sma_20":3.37,"sma_60":2.75,"sma_120":2.46},{"date":"2026-05-22","open":3.75,"high":3.92,"low":3.69,"close":3.78,"volume":71431978,"rsi_14":63.83,"sma_20":3.4,"sma_60":2.78,"sma_120":2.47},{"date":"2026-05-26","open":3.81,"high":4.03,"low":3.68,"close":3.84,"volume":112098930,"rsi_14":61.71,"sma_20":3.44,"sma_60":2.82,"sma_120":2.48},{"date":"2026-05-27","open":3.81,"high":4.22,"low":3.75,"close":4.14,"volume":110538047,"rsi_14":66.53,"sma_20":3.49,"sma_60":2.86,"sma_120":2.5},{"date":"2026-05-28","open":4.08,"high":4.31,"low":4.03,"close":4.12,"volume":91758350,"rsi_14":71.06,"sma_20":3.53,"sma_60":2.89,"sma_120":2.51},{"date":"2026-05-29","open":4.14,"high":4.14,"low":3.85,"close":3.95,"volume":68126687,"rsi_14":66.53,"sma_20":3.57,"sma_60":2.91,"sma_120":2.52},{"date":"2026-06-01","open":3.9,"high":4.06,"low":3.8,"close":3.94,"volume":64925392,"rsi_14":59.91,"sma_20":3.61,"sma_60":2.94,"sma_120":2.53},{"date":"2026-06-02","open":3.93,"high":4.33,"low":3.85,"close":4.09,"volume":82099740,"rsi_14":61.88,"sma_20":3.66,"sma_60":2.97,"sma_120":2.55},{"date":"2026-06-03","open":3.99,"high":3.99,"low":3.69,"close":3.69,"volume":73366050,"rsi_14":43.95,"sma_20":3.68,"sma_60":3.0,"sma_120":2.56},{"date":"2026-06-04","open":3.58,"high":3.72,"low":3.5,"close":3.6,"volume":54025006,"rsi_14":45.58,"sma_20":3.69,"sma_60":3.02,"sma_120":2.57},{"date":"2026-06-05","open":3.5,"high":3.5,"low":3.15,"close":3.21,"volume":79379798,"rsi_14":38.81,"sma_20":3.7,"sma_60":3.04,"sma_120":2.58},{"date":"2026-06-08","open":3.32,"high":3.34,"low":3.17,"close":3.19,"volume":45176459,"rsi_14":44.14,"sma_20":3.7,"sma_60":3.05,"sma_120":2.6},{"date":"2026-06-09","open":3.22,"high":3.26,"low":2.82,"close":2.91,"volume":70106705,"rsi_14":41.53,"sma_20":3.67,"sma_60":3.07,"sma_120":2.6},{"date":"2026-06-10","open":2.88,"high":2.96,"low":2.85,"close":2.86,"volume":43467990,"rsi_14":40.66,"sma_20":3.64,"sma_60":3.08,"sma_120":2.61},{"date":"2026-06-11","open":2.85,"high":2.88,"low":2.74,"close":2.83,"volume":46572787,"rsi_14":25.89,"sma_20":3.58,"sma_60":3.09,"sma_120":2.62},{"date":"2026-06-12","open":2.85,"high":2.85,"low":2.69,"close":2.76,"volume":49731723,"rsi_14":25.0,"sma_20":3.53,"sma_60":3.09,"sma_120":2.62},{"date":"2026-06-15","open":2.89,"high":2.98,"low":2.78,"close":2.8,"volume":39698622,"rsi_14":24.26,"sma_20":3.48,"sma_60":3.1,"sma_120":2.63},{"date":"2026-06-16","open":2.74,"high":2.89,"low":2.69,"close":2.71,"volume":43652271,"rsi_14":10.5,"sma_20":3.44,"sma_60":3.11,"sma_120":2.64},{"date":"2026-06-17","open":2.71,"high":2.89,"low":2.65,"close":2.65,"volume":79489028,"rsi_14":10.27,"sma_20":3.41,"sma_60":3.11,"sma_120":2.64},{"date":"2026-06-18","open":2.73,"high":2.86,"low":2.64,"close":2.85,"volume":66373900,"rsi_14":20.74,"sma_20":3.39,"sma_60":3.12,"sma_120":2.65},{"date":"2026-06-22","open":2.81,"high":2.91,"low":2.75,"close":2.79,"volume":35916263,"rsi_14":20.21,"sma_20":3.34,"sma_60":3.13,"sma_120":2.65},{"date":"2026-06-23","open":2.66,"high":2.83,"low":2.62,"close":2.71,"volume":49242687,"rsi_14":12.9,"sma_20":3.28,"sma_60":3.14,"sma_120":2.66},{"date":"2026-06-24","open":2.71,"high":2.71,"low":2.58,"close":2.61,"volume":53335956,"rsi_14":15.38,"sma_20":3.22,"sma_60":3.15,"sma_120":2.66},{"date":"2026-06-25","open":2.65,"high":2.68,"low":2.5,"close":2.57,"volume":47170582,"rsi_14":15.89,"sma_20":3.14,"sma_60":3.15,"sma_120":2.66},{"date":"2026-06-26","open":2.5,"high":2.58,"low":2.47,"close":2.54,"volume":95669525,"rsi_14":20.78,"sma_20":3.06,"sma_60":3.16,"sma_120":2.67},{"date":"2026-06-29","open":2.57,"high":2.65,"low":2.47,"close":2.59,"volume":44626015,"rsi_14":24.58,"sma_20":3.0,"sma_60":3.16,"sma_120":2.67},{"date":"2026-06-30","open":2.59,"high":2.79,"low":2.56,"close":2.71,"volume":55845224,"rsi_14":40.2,"sma_20":2.93,"sma_60":3.17,"sma_120":2.67},{"date":"2026-07-01","open":2.66,"high":2.82,"low":2.63,"close":2.64,"volume":49493456,"rsi_14":39.42,"sma_20":2.86,"sma_60":3.17,"sma_120":2.67},{"date":"2026-07-02","open":2.68,"high":2.8,"low":2.51,"close":2.64,"volume":60796980,"rsi_14":40.59,"sma_20":2.81,"sma_60":3.17,"sma_120":2.68},{"date":"2026-07-06","open":2.62,"high":2.74,"low":2.58,"close":2.64,"volume":46811832,"rsi_14":43.62,"sma_20":2.76,"sma_60":3.17,"sma_120":2.68},{"date":"2026-07-07","open":2.64,"high":2.65,"low":2.42,"close":2.48,"volume":67027844,"rsi_14":34.91,"sma_20":2.72,"sma_60":3.17,"sma_120":2.68},{"date":"2026-07-08","open":2.41,"high":2.51,"low":2.36,"close":2.46,"volume":43796487,"rsi_14":37.37,"sma_20":2.69,"sma_60":3.16,"sma_120":2.69},{"date":"2026-07-09","open":2.5,"high":2.51,"low":2.36,"close":2.38,"volume":36805960,"rsi_14":36.63,"sma_20":2.66,"sma_60":3.15,"sma_120":2.69},{"date":"2026-07-10","open":2.35,"high":2.37,"low":2.2,"close":2.23,"volume":53811052,"rsi_14":17.71,"sma_20":2.63,"sma_60":3.14,"sma_120":2.69},{"date":"2026-07-13","open":2.2,"high":2.26,"low":2.13,"close":2.17,"volume":35486637,"rsi_14":17.71,"sma_20":2.6,"sma_60":3.13,"sma_120":2.69},{"date":"2026-07-14","open":2.25,"high":2.36,"low":2.22,"close":2.27,"volume":42871675,"rsi_14":27.55,"sma_20":2.57,"sma_60":3.12,"sma_120":2.69},{"date":"2026-07-15","open":2.28,"high":2.35,"low":2.13,"close":2.21,"volume":45377270,"rsi_14":28.72,"sma_20":2.54,"sma_60":3.11,"sma_120":2.69},{"date":"2026-07-16","open":2.15,"high":2.21,"low":2.08,"close":2.15,"volume":67894431,"rsi_14":28.12,"sma_20":2.51,"sma_60":3.09,"sma_120":2.7},{"date":"2026-07-17","open":2.08,"high":2.26,"low":2.08,"close":2.17,"volume":56933588,"rsi_14":30.53,"sma_20":2.49,"sma_60":3.08,"sma_120":2.7},{"date":"2026-07-20","open":2.19,"high":2.2,"low":2.1,"close":2.13,"volume":36519646,"rsi_14":25.53,"sma_20":2.45,"sma_60":3.06,"sma_120":2.7},{"date":"2026-07-21","open":2.17,"high":2.3,"low":2.15,"close":2.27,"volume":39896548,"rsi_14":27.08,"sma_20":2.43,"sma_60":3.04,"sma_120":2.7},{"date":"2026-07-22","open":2.24,"high":2.33,"low":2.22,"close":2.23,"volume":27627543,"rsi_14":27.96,"sma_20":2.4,"sma_60":3.03,"sma_120":2.69},{"date":"2026-07-23","open":2.2,"high":2.28,"low":2.17,"close":2.19,"volume":32268283,"rsi_14":26.8,"sma_20":2.38,"sma_60":3.01,"sma_120":2.69},{"date":"2026-07-24","open":2.19,"high":2.2,"low":2.07,"close":2.09,"volume":37380928,"rsi_14":24.3,"sma_20":2.36,"sma_60":3.0,"sma_120":2.69},{"date":"2026-07-27","open":2.1,"high":2.15,"low":2.03,"close":2.06,"volume":58699829,"rsi_14":27.66,"sma_20":2.34,"sma_60":2.98,"sma_120":2.69},{"date":"2026-07-28","open":2.0,"high":2.06,"low":1.95,"close":1.96,"volume":83748110,"rsi_14":25.49,"sma_20":2.3,"sma_60":2.96,"sma_120":2.69},{"date":"2026-07-29","open":1.96,"high":2.01,"low":1.86,"close":1.9,"volume":61189714,"rsi_14":26.0,"sma_20":2.26,"sma_60":2.94,"sma_120":2.68},{"date":"2026-07-30","open":1.96,"high":2.09,"low":1.95,"close":2.09,"volume":51842251,"rsi_14":43.27,"sma_20":2.24,"sma_60":2.92,"sma_120":2.68},{"date":"2026-07-31","open":2.15,"high":2.16,"low":2.01,"close":2.06,"volume":38018584,"rsi_14":44.55,"sma_20":2.21,"sma_60":2.9,"sma_120":2.68},{"date":"2026-08-03","open":2.03,"high":2.1,"low":2.0,"close":2.08,"volume":48917142,"rsi_14":39.78,"sma_20":2.18,"sma_60":2.88,"sma_120":2.67},{"date":"2026-08-04","open":2.15,"high":2.21,"low":2.11,"close":2.16,"volume":48121214,"rsi_14":47.37,"sma_20":2.16,"sma_60":2.86,"sma_120":2.67},{"date":"2026-08-05","open":2.11,"high":2.14,"low":2.07,"close":2.1,"volume":36081280,"rsi_14":47.37,"sma_20":2.15,"sma_60":2.84,"sma_120":2.67},{"date":"2026-08-06","open":2.05,"high":2.17,"low":2.02,"close":2.07,"volume":50605296,"rsi_14":44.79,"sma_20":2.13,"sma_60":2.82,"sma_120":2.67},{"date":"2026-08-07","open":2.13,"high":2.19,"low":2.06,"close":2.18,"volume":54678070,"rsi_14":52.43,"sma_20":2.13,"sma_60":2.8,"sma_120":2.67},{"date":"2026-08-10","open":2.26,"high":2.28,"low":2.08,"close":2.11,"volume":126010067,"rsi_14":41.67,"sma_20":2.12,"sma_60":2.77,"sma_120":2.67},{"date":"2026-08-11","open":2.48,"high":2.54,"low":2.16,"close":2.22,"volume":147088513},{"date":"2026-08-12","open":2.28,"high":2.35,"low":2.19,"close":2.29,"volume":91497112,"rsi_14":54.72,"sma_20":2.13,"sma_60":2.72,"sma_120":2.68},{"date":"2026-08-13","open":2.27,"high":2.42,"low":2.23,"close":2.3,"volume":72534255,"rsi_14":60.82,"sma_20":2.13,"sma_60":2.7,"sma_120":2.68},{"date":"2026-08-14","open":2.29,"high":2.38,"low":2.26,"close":2.32,"volume":50250847,"rsi_14":63.54,"sma_20":2.14,"sma_60":2.68,"sma_120":2.69},{"date":"2026-08-17","open":2.31,"high":2.31,"low":2.2,"close":2.28,"volume":59337745,"rsi_14":67.78,"sma_20":2.15,"sma_60":2.66,"sma_120":2.69},{"date":"2026-08-18","open":2.19,"high":2.22,"low":2.12,"close":2.16,"volume":59853739,"rsi_14":63.54,"sma_20":2.14,"sma_60":2.64,"sma_120":2.69},{"date":"2026-08-19","open":2.19,"high":2.26,"low":2.13,"close":2.25,"volume":46056834},{"date":"2026-08-20","open":2.23,"high":2.27,"low":2.15,"close":2.2,"volume":43561832,"rsi_14":57.95,"sma_20":2.14,"sma_60":2.58,"sma_120":2.7},{"date":"2026-08-21","open":2.21,"high":2.34,"low":2.21,"close":2.27,"volume":57274952,"rsi_14":60.22,"sma_20":2.15,"sma_60":2.55,"sma_120":2.7},{"date":"2026-08-24","open":2.23,"high":2.23,"low":2.15,"close":2.17,"volume":77000634,"rsi_14":50.53,"sma_20":2.16,"sma_60":2.52,"sma_120":2.7},{"date":"2026-08-25","open":2.2,"high":2.3,"low":2.2,"close":2.27,"volume":64008593,"rsi_14":58.59,"sma_20":2.17,"sma_60":2.49,"sma_120":2.7},{"date":"2026-08-26","open":2.27,"high":2.3,"low":2.15,"close":2.17,"volume":79817441},{"date":"2026-08-27","open":2.21,"high":2.29,"low":2.2,"close":2.27,"volume":51047277,"rsi_14":54.29,"sma_20":2.2,"sma_60":2.43,"sma_120":2.7},{"date":"2026-08-28","open":2.27,"high":2.27,"low":2.17,"close":2.19,"volume":46644340,"rsi_14":53.77,"sma_20":2.2,"sma_60":2.41,"sma_120":2.7},{"date":"2026-08-31","open":2.18,"high":2.19,"low":2.14,"close":2.16,"volume":35171878,"rsi_14":46.94,"sma_20":2.21,"sma_60":2.38,"sma_120":2.7},{"date":"2026-09-01","open":2.11,"high":2.15,"low":2.06,"close":2.09,"volume":46711844,"rsi_14":39.8,"sma_20":2.2,"sma_60":2.36,"sma_120":2.7},{"date":"2026-09-02","open":2.08,"high":2.14,"low":2.06,"close":2.09,"volume":40554797,"rsi_14":39.18,"sma_20":2.2,"sma_60":2.35,"sma_120":2.7},{"date":"2026-09-03","open":2.11,"high":2.13,"low":2.07,"close":2.11,"volume":41791913},{"date":"2026-09-04","open":2.11,"high":2.2,"low":2.09,"close":2.17,"volume":45322677,"rsi_14":44.44,"sma_20":2.2,"sma_60":2.32,"sma_120":2.7},{"date":"2026-09-08","open":2.2,"high":2.33,"low":2.19,"close":2.26,"volume":76356540,"rsi_14":55.21,"sma_20":2.21,"sma_60":2.31,"sma_120":2.7},{"date":"2026-09-09","open":2.24,"high":2.3,"low":2.16,"close":2.17,"volume":46302591},{"date":"2026-09-10","open":2.14,"high":2.17,"low":2.09,"close":2.11,"volume":49242876,"rsi_14":45.36,"sma_20":2.2,"sma_60":2.29,"sma_120":2.69},{"date":"2026-09-11","open":2.13,"high":2.15,"low":2.08,"close":2.1,"volume":32427090,"rsi_14":40.66,"sma_20":2.19,"sma_60":2.28,"sma_120":2.69},{"date":"2026-09-14","open":2.03,"high":2.11,"low":2.02,"close":2.06,"volume":52915967},{"date":"2026-09-15","open":2.07,"high":2.09,"low":2.03,"close":2.05,"volume":43196129,"rsi_14":35.53,"sma_20":2.17,"sma_60":2.26,"sma_120":2.69},{"date":"2026-09-16","open":2.07,"high":2.09,"low":1.98,"close":2.02,"volume":47286988,"rsi_14":39.13,"sma_20":2.16,"sma_60":2.24,"sma_120":2.69},{"date":"2026-09-17","open":2.08,"high":2.19,"low":2.07,"close":2.12,"volume":61379545,"rsi_14":39.13,"sma_20":2.15,"sma_60":2.23,"sma_120":2.69},{"date":"2026-09-18","open":2.13,"high":2.17,"low":2.02,"close":2.09,"volume":55189049,"rsi_14":42.19,"sma_20":2.15,"sma_60":2.22,"sma_120":2.69},{"date":"2026-09-21","open":2.12,"high":2.13,"low":2.06,"close":2.09,"volume":34064922,"rsi_14":44.26,"sma_20":2.14,"sma_60":2.22,"sma_120":2.68},{"date":"2026-09-22","open":2.1,"high":2.13,"low":2.07,"close":2.11,"volume":28872002,"rsi_14":51.79,"sma_20":2.14,"sma_60":2.21,"sma_120":2.68},{"date":"2026-09-23","open":2.12,"high":2.12,"low":2.03,"close":2.04,"volume":41213897,"rsi_14":46.03,"sma_20":2.12,"sma_60":2.2,"sma_120":2.68},{"date":"2026-09-24","open":2.02,"high":2.02,"low":1.94,"close":1.96,"volume":58318847,"rsi_14":39.13,"sma_20":2.11,"sma_60":2.19,"sma_120":2.68},{"date":"2026-09-25","open":2.0,"high":2.03,"low":1.96,"close":1.98,"volume":45605733,"rsi_14":35.38,"sma_20":2.1,"sma_60":2.18,"sma_120":2.67},{"date":"2026-09-28","open":1.95,"high":1.96,"low":1.83,"close":1.86,"volume":65340182,"rsi_14":20.59,"sma_20":2.08,"sma_60":2.16,"sma_120":2.67},{"date":"2026-09-29","open":1.91,"high":1.94,"low":1.88,"close":1.91,"volume":52774037,"rsi_14":29.69,"sma_20":2.07,"sma_60":2.15,"sma_120":2.66},{"date":"2026-09-30","open":1.94,"high":2.04,"low":1.93,"close":1.94,"volume":49165091},{"date":"2026-10-01","open":1.92,"high":1.93,"low":1.86,"close":1.89,"volume":45385959,"rsi_14":33.85,"sma_20":2.05,"sma_60":2.13,"sma_120":2.65},{"date":"2026-10-02","open":1.93,"high":1.95,"low":1.88,"close":1.9,"volume":36835380,"rsi_14":37.1,"sma_20":2.04,"sma_60":2.13,"sma_120":2.64},{"date":"2026-10-05","open":1.9,"high":1.9,"low":1.83,"close":1.89,"volume":42065938,"rsi_14":37.1,"sma_20":2.03,"sma_60":2.12,"sma_120":2.63},{"date":"2026-10-06","open":1.9,"high":1.93,"low":1.85,"close":1.86,"volume":44649372,"rsi_14":37.1,"sma_20":2.01,"sma_60":2.11,"sma_120":2.62},{"date":"2026-10-07","open":1.81,"high":1.82,"low":1.75,"close":1.78,"volume":48153308},{"date":"2026-10-08","open":1.76,"high":1.79,"low":1.71,"close":1.73,"volume":54057281,"rsi_14":20.97,"sma_20":1.97,"sma_60":2.1,"sma_120":2.6},{"date":"2026-10-09","open":1.74,"high":1.75,"low":1.68,"close":1.68,"volume":41884653,"rsi_14":19.4,"sma_20":1.95,"sma_60":2.09,"sma_120":2.59},{"date":"2026-10-12","open":1.68,"high":1.68,"low":1.58,"close":1.62,"volume":51680111,"rsi_14":15.49,"sma_20":1.93,"sma_60":2.08,"sma_120":2.58},{"date":"2026-10-13","open":1.59,"high":1.63,"low":1.55,"close":1.56,"volume":58848761,"rsi_14":15.71,"sma_20":1.9,"sma_60":2.07,"sma_120":2.57},{"date":"2026-10-14","open":1.5,"high":1.52,"low":1.42,"close":1.45,"volume":82853956,"rsi_14":15.07,"sma_20":1.87,"sma_60":2.06,"sma_120":2.55},{"date":"2026-10-15","open":1.41,"high":1.49,"low":1.41,"close":1.49,"volume":56930040,"rsi_14":16.78,"sma_20":1.84,"sma_60":2.05,"sma_120":2.54},{"date":"2026-10-16","open":1.48,"high":1.48,"low":1.35,"close":1.38,"volume":86263006,"rsi_14":17.12,"sma_20":1.81,"sma_60":2.03,"sma_120":2.52},{"date":"2026-10-19","open":1.44,"high":1.44,"low":1.37,"close":1.37,"volume":37976016,"rsi_14":10.87,"sma_20":1.77,"sma_60":2.02,"sma_120":2.51},{"date":"2026-10-20","open":1.35,"high":1.43,"low":1.34,"close":1.4,"volume":47286862,"rsi_14":10.87,"sma_20":1.73,"sma_60":2.01,"sma_120":2.49},{"date":"2026-10-21","open":1.43,"high":1.44,"low":1.37,"close":1.41,"volume":37301491,"rsi_14":13.08,"sma_20":1.7,"sma_60":2.0,"sma_120":2.48},{"date":"2026-10-22","open":1.38,"high":1.42,"low":1.34,"close":1.38,"volume":45207617,"rsi_14":11.19,"sma_20":1.67,"sma_60":1.99,"sma_120":2.46},{"date":"2026-10-23","open":1.36,"high":1.39,"low":1.34,"close":1.38,"volume":26414932,"rsi_14":11.36,"sma_20":1.64,"sma_60":1.98,"sma_120":2.45}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":null,"pbr":2.47,"ttm_eps":null,"close":2.33},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":null,"pbr":2.36,"ttm_eps":null,"close":2.26},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":null,"pbr":3.89,"ttm_eps":null,"close":2.13},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":null,"pbr":2.3,"ttm_eps":null,"close":1.35},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":null,"pbr":2.8,"ttm_eps":null,"close":1.49},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":null,"pbr":5.2,"ttm_eps":null,"close":2.33},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":null,"pbr":6.37,"ttm_eps":null,"close":1.97},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":null,"pbr":9.54,"ttm_eps":null,"close":2.26},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":null,"pbr":14.74,"ttm_eps":null,"close":2.71}],"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":"Plug Power Inc","phase":"above-fold","symbol_resolved":true}