{"status":"ok","report":{"price_analysis":{"current":0.591,"change_1d":-7.0,"change_7d":14.0,"change_30d":-48.8,"high_30d":1.29,"low_30d":0.556,"position_in_range":5.0,"support":0.6294,"resistance":1.2166},"summary":"Barfresh Food Group Inc(BRFH)은 Consumer Defensive 섹터 US 시장 종목입니다, 시가총액 1025.44만. 현재가 $0.64, 전일 대비 +3.4%, 30일 -48.8%. ROE -39.4%. 기술적 시그널: RSI 27(과매도), MACD 골든크로스, 역배열 하락 추세.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"ROE -39.4%로 적자 상태입니다. 시가총액 1025.44만. 매출 1999.20만, 영업이익 -389.60만.","grade":"D","comment":"펀더멘탈 데이터 부족","per":null,"pbr":7.2,"roe":-39.39,"eps":-0.12,"revenue":19992000.0,"operating_income":-3896000.0,"net_income":-3575000.0,"market_cap":9540808,"profit_margin":-17.88,"roa":-14.63,"operating_margin":-19.49,"gross_margin":-3.19,"debt_ratio":4.694278903456496,"total_assets":12723000.0,"total_equity":-84000.0,"total_debt":8359000.0,"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) 27.4로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-0.14)가 시그널선(-0.15)을 상회합니다(골든크로스). 현재가가 SMA20(1)과 SMA60(1) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 1~1 (현재 위치 26%).","trend":"하락","grade":"B","comment":"하락 추세, RSI 27","rsi_14":27.40603056588185,"macd":-0.14070476082645544,"macd_signal":-0.14617685995672963,"sma_20":0.749845,"sma_60":1.169615,"bb_upper":0.9890637992194593,"bb_lower":0.5106262007805407,"atr_14":0.1085357142857143},"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 7.74x) — 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":"F","percentile":18,"summary":"매출 -16.4%","metrics":[{"name":"매출 성장률 (QoQ)","value":-16.4,"unit":"%","percentile":32,"direction":"higher_better"},{"name":"영업이익 성장률","value":-266.4,"unit":"%","percentile":5,"direction":"higher_better","note":"적자 확대"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE -39.4%","metrics":[{"name":"ROE","value":-39.39,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":-19.49,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":-17.88,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":-14.63,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"D","percentile":37,"summary":"RSI 27","metrics":[{"name":"RSI (14)","value":27.4,"unit":"","percentile":27,"direction":null},{"name":"MACD","value":"매수","unit":"","percentile":70,"direction":"higher_better"},{"name":"30일 수익률","value":-48.8,"unit":"%","percentile":15,"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":"F","percentile":13,"summary":"유동비율 0.7x","metrics":[{"name":"유동비율","value":0.71,"unit":"x","percentile":15,"direction":"higher_better","rating":"poor","note":"≥ 1.5"},{"name":"이자보상배율","value":-11.3,"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 7.74x) — PBR 기준 평가"},"growth":{"grade":"F","reason":"매출 -16.4%"},"profitability":{"grade":"C","reason":"ROE -39.4%"},"momentum":{"grade":"D","reason":"RSI 27"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":-14.63,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":-39.39,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":-47.08,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":null,"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":null,"unit":"","threshold":"≤ 0.5","pass":false,"source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"metric":"Gross Margin","value":-3.19,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":-19.49,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":-17.88,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":0,"total_count":8,"overall_comment":"8개 지표 중 0개 통과입니다(측정 가능 6개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["적자 상태 (ROE 음수)"],"catalysts":["RSI 27 (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)"],"catalysts":["RSI 27 (30 이하 과매도 구간)"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":null,"current_pbr":7.2,"per_5y_high":null,"per_5y_low":null,"per_5y_avg":null,"per_percentile":null,"pbr_5y_high":324.99,"pbr_5y_low":69.87,"pbr_5y_avg":142.14,"pbr_percentile":0.0,"per_5y_median":null,"pbr_5y_median":124.13,"history":[{"quarter":"2024-Q2","per":null,"pbr":139.53},{"quarter":"2024-Q3","per":null,"pbr":132.52},{"quarter":"2024-Q4","per":null,"pbr":324.99},{"quarter":"2025-Q1","per":null,"pbr":69.87},{"quarter":"2025-Q2","per":null,"pbr":106.75},{"quarter":"2025-Q3","per":null,"pbr":115.74},{"quarter":"2025-Q4","per":null,"pbr":140.75},{"quarter":"2026-Q1","per":null,"pbr":106.99},{"quarter":"현재","per":null,"pbr":7.2}],"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":"Consumer Defensive","industry":"BEVERAGES - NON-ALCOHOLIC"},"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":"7.7배"},{"label":"ROE","value":"-39.4%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-22","age_days":2,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-22","age_days":2,"t_class":"T0","status":"available"}],"oldest":{"key":"price","label":"가격","age_days":2},"summary":"가격 2일 전 · 기술지표 2일 전"},"view_distribution":{"available":false,"reason":"no_persona_coverage"},"data_summary":{"axes_covered":3,"axes_total":4,"sources":["구조","가격 위치","모멘텀·자금"],"sections_available":6,"sections_total":8},"consensus":{"available":false,"analyst_count":null},"gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","disclaimer":"정보 제공이며 투자 권유가 아닙니다."}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T22:09:51.243694+00:00","sections":{"supply_demand":{"status":"unavailable_market","reason":"kr_only"},"technical":{"status":"available","as_of":"2026-10-22"},"prices":{"status":"available","as_of":"2026-10-22"},"portfolio":{"status":"available"},"chart_data":{"status":"available","as_of":"2026-10-22"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"price_history":{"status":"available","as_of":"2026-10-22"},"fundamental":{"status":"available"}}},"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":null,"dividend_yield":null,"eps":-0.12,"revenue":4707000.0,"operating_income":-1517000.0,"net_income":-1861000.0,"market_cap":null,"profit_margin":-0.3953685999575101,"operating_margin":-0.32228595708519225,"roa":-0.1462705336791637,"gross_margin":-0.03186743148502231,"total_equity":-84000.0,"total_assets":12723000.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":null,"pbr":30.64,"roe":-0.39392133492252684,"dividend_yield":null,"eps":-0.04,"revenue":5632000.0,"operating_income":-414000.0,"net_income":-661000.0,"market_cap":40584200.0,"profit_margin":-0.11736505681818182,"operating_margin":-0.07350852272727272,"roa":-0.04455979506539032,"gross_margin":0.18341619318181818,"total_equity":1678000.0,"total_assets":14834000.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":-0.5736842105263158,"dividend_yield":null,"eps":-0.05,"revenue":5422000.0,"operating_income":-1705000.0,"net_income":-763000.0,"market_cap":null,"profit_margin":-0.14072298045001844,"operating_margin":-0.31445960900036884,"roa":-0.05946999220576773,"gross_margin":0.028771670970121725,"total_equity":1330000.0,"total_assets":12830000.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":-0.15096304008328995,"dividend_yield":null,"eps":-0.02,"revenue":4231000.0,"operating_income":-260000.0,"net_income":-290000.0,"market_cap":null,"profit_margin":-0.0685417159064051,"operating_margin":-0.06145119357125975,"roa":-0.042678440029433405,"gross_margin":0.36681635547151975,"total_equity":1921000.0,"total_assets":6795000.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":-0.4298974108451392,"dividend_yield":null,"eps":-0.06,"revenue":1625000.0,"operating_income":-868000.0,"net_income":-880000.0,"market_cap":null,"profit_margin":-0.5415384615384615,"operating_margin":-0.5341538461538462,"roa":-0.23360764534112025,"gross_margin":0.31138461538461537,"total_equity":2047000.0,"total_assets":3767000.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":-0.27285765507350307,"dividend_yield":null,"eps":-0.05,"revenue":2930000.0,"operating_income":-738000.0,"net_income":-761000.0,"market_cap":null,"profit_margin":-0.2597269624573379,"operating_margin":-0.25187713310580206,"roa":-0.14258946973955405,"gross_margin":0.30716723549488056,"total_equity":2789000.0,"total_assets":5337000.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":-1.4740484429065743,"dividend_yield":null,"eps":-0.06,"revenue":2788000.0,"operating_income":-824000.0,"net_income":-852000.0,"market_cap":null,"profit_margin":-0.30559540889526543,"operating_margin":-0.29555236728837875,"roa":-0.25678119349005424,"gross_margin":0.2618364418938307,"total_equity":578000.0,"total_assets":3318000.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":-0.36564504632929434,"dividend_yield":null,"eps":-0.03,"revenue":3637000.0,"operating_income":-500000.0,"net_income":-513000.0,"market_cap":null,"profit_margin":-0.14105031619466593,"operating_margin":-0.13747594171020072,"roa":-0.13600212089077413,"gross_margin":0.3464393731097058,"total_equity":1403000.0,"total_assets":3772000.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":-0.6032219570405728,"dividend_yield":null,"eps":-0.07,"revenue":1464000.0,"operating_income":-1005000.0,"net_income":-1011000.0,"market_cap":null,"profit_margin":-0.6905737704918032,"operating_margin":-0.6864754098360656,"roa":-0.30351245872110477,"gross_margin":0.3476775956284153,"total_equity":1676000.0,"total_assets":3331000.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":-0.17705047318611988,"dividend_yield":null,"eps":-0.022039351777996475,"revenue":2829000.0,"operating_income":-449000.0,"net_income":-449000.0,"market_cap":null,"profit_margin":-0.1587133262636974,"operating_margin":-0.1587133262636974,"roa":-0.09456613310867734,"gross_margin":0.38989042064333684,"total_equity":2536000.0,"total_assets":4748000.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":-0.28006392329204954,"dividend_yield":null,"eps":-0.03440887660662702,"revenue":1922000.0,"operating_income":-701000.0,"net_income":-701000.0,"market_cap":null,"profit_margin":-0.3647242455775234,"operating_margin":-0.3647242455775234,"roa":-0.14573804573804575,"gross_margin":0.28720083246618106,"total_equity":2503000.0,"total_assets":4810000.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":-0.3681361175560712,"dividend_yield":null,"eps":-0.023364658009635463,"revenue":2603000.0,"operating_income":-475000.0,"net_income":-476000.0,"market_cap":null,"profit_margin":-0.1828659239339224,"operating_margin":-0.18248175182481752,"roa":-0.12041487477864912,"gross_margin":0.3507491356127545,"total_equity":1293000.0,"total_assets":3953000.0}],"current_price":0.591,"change_pct":-6.96,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":0.64},{"date":"2016-10-25","close":0.7},{"date":"2016-10-26","close":0.73},{"date":"2016-10-27","close":0.74},{"date":"2016-10-28","close":0.75},{"date":"2016-10-31","close":0.7499},{"date":"2016-11-01","close":0.74},{"date":"2016-11-02","close":0.68},{"date":"2016-11-03","close":0.7499},{"date":"2016-11-04","close":0.7399},{"date":"2016-11-07","close":0.705},{"date":"2016-11-08","close":0.74},{"date":"2016-11-09","close":0.74},{"date":"2016-11-10","close":0.75},{"date":"2016-11-11","close":0.75},{"date":"2016-11-14","close":0.74},{"date":"2016-11-15","close":0.735},{"date":"2016-11-16","close":0.74},{"date":"2016-11-17","close":0.73},{"date":"2016-11-18","close":0.735},{"date":"2016-11-21","close":0.73},{"date":"2016-11-22","close":0.69},{"date":"2016-11-23","close":0.72},{"date":"2016-11-25","close":0.72},{"date":"2016-11-28","close":0.74},{"date":"2016-11-29","close":0.75},{"date":"2016-11-30","close":0.75},{"date":"2016-12-01","close":0.73},{"date":"2016-12-02","close":0.77},{"date":"2016-12-05","close":0.74},{"date":"2016-12-06","close":0.74},{"date":"2016-12-07","close":0.74},{"date":"2016-12-08","close":0.74},{"date":"2016-12-09","close":0.74},{"date":"2016-12-12","close":0.75},{"date":"2016-12-13","close":0.76},{"date":"2016-12-14","close":0.76},{"date":"2016-12-15","close":0.77},{"date":"2016-12-16","close":0.73},{"date":"2016-12-19","close":0.739},{"date":"2016-12-20","close":0.77},{"date":"2016-12-21","close":0.75},{"date":"2016-12-22","close":0.79},{"date":"2016-12-23","close":0.78},{"date":"2016-12-27","close":0.78},{"date":"2016-12-28","close":0.75},{"date":"2016-12-29","close":0.75},{"date":"2016-12-30","close":0.83},{"date":"2017-01-03","close":0.78},{"date":"2017-01-04","close":0.78},{"date":"2017-01-05","close":0.77},{"date":"2017-01-06","close":0.77},{"date":"2017-01-09","close":0.78},{"date":"2017-01-10","close":0.77},{"date":"2017-01-11","close":0.765},{"date":"2017-01-12","close":0.765},{"date":"2017-01-13","close":0.765},{"date":"2017-01-17","close":0.77},{"date":"2017-01-18","close":0.755},{"date":"2017-01-19","close":0.75},{"date":"2017-01-20","close":0.75},{"date":"2017-01-23","close":0.721},{"date":"2017-01-24","close":0.7101},{"date":"2017-01-25","close":0.735},{"date":"2017-01-26","close":0.715},{"date":"2017-01-27","close":0.71},{"date":"2017-01-30","close":0.74},{"date":"2017-01-31","close":0.73},{"date":"2017-02-01","close":0.72},{"date":"2017-02-02","close":0.73},{"date":"2017-02-03","close":0.71},{"date":"2017-02-06","close":0.72},{"date":"2017-02-07","close":0.71},{"date":"2017-02-08","close":0.67},{"date":"2017-02-09","close":0.7},{"date":"2017-02-10","close":0.69},{"date":"2017-02-13","close":0.69},{"date":"2017-02-14","close":0.7},{"date":"2017-02-15","close":0.69},{"date":"2017-02-16","close":0.7},{"date":"2017-02-17","close":0.7},{"date":"2017-02-21","close":0.69},{"date":"2017-02-22","close":0.68},{"date":"2017-02-23","close":0.68},{"date":"2017-02-24","close":0.65},{"date":"2017-02-27","close":0.65},{"date":"2017-02-28","close":0.67},{"date":"2017-03-01","close":0.68},{"date":"2017-03-02","close":0.64},{"date":"2017-03-03","close":0.65},{"date":"2017-03-06","close":0.69},{"date":"2017-03-07","close":0.64},{"date":"2017-03-08","close":0.64},{"date":"2017-03-09","close":0.62},{"date":"2017-03-10","close":0.63},{"date":"2017-03-13","close":0.66},{"date":"2017-03-14","close":0.61},{"date":"2017-03-15","close":0.61},{"date":"2017-03-16","close":0.62},{"date":"2017-03-17","close":0.62},{"date":"2017-03-20","close":0.62},{"date":"2017-03-21","close":0.61},{"date":"2017-03-22","close":0.6},{"date":"2017-03-23","close":0.62},{"date":"2017-03-24","close":0.58},{"date":"2017-03-27","close":0.6},{"date":"2017-03-28","close":0.6},{"date":"2017-03-29","close":0.59},{"date":"2017-03-30","close":0.54},{"date":"2017-03-31","close":0.63},{"date":"2017-04-03","close":0.58},{"date":"2017-04-04","close":0.61},{"date":"2017-04-05","close":0.64},{"date":"2017-04-06","close":0.63},{"date":"2017-04-07","close":0.62},{"date":"2017-04-10","close":0.62},{"date":"2017-04-11","close":0.6},{"date":"2017-04-12","close":0.61},{"date":"2017-04-13","close":0.63},{"date":"2017-04-17","close":0.63},{"date":"2017-04-18","close":0.61},{"date":"2017-04-19","close":0.59},{"date":"2017-04-20","close":0.6},{"date":"2017-04-21","close":0.6},{"date":"2017-04-24","close":0.57},{"date":"2017-04-25","close":0.58},{"date":"2017-04-26","close":0.58},{"date":"2017-04-27","close":0.6},{"date":"2017-04-28","close":0.61},{"date":"2017-05-01","close":0.61},{"date":"2017-05-02","close":0.62},{"date":"2017-05-03","close":0.62},{"date":"2017-05-04","close":0.6},{"date":"2017-05-05","close":0.65},{"date":"2017-05-08","close":0.68},{"date":"2017-05-09","close":0.67},{"date":"2017-05-10","close":0.66},{"date":"2017-05-11","close":0.66},{"date":"2017-05-12","close":0.65},{"date":"2017-05-15","close":0.66},{"date":"2017-05-16","close":0.66},{"date":"2017-05-17","close":0.67},{"date":"2017-05-18","close":0.7},{"date":"2017-05-19","close":0.69},{"date":"2017-05-22","close":0.7},{"date":"2017-05-23","close":0.72},{"date":"2017-05-24","close":0.74},{"date":"2017-05-25","close":0.75},{"date":"2017-05-26","close":0.77},{"date":"2017-05-30","close":0.75},{"date":"2017-05-31","close":0.73},{"date":"2017-06-01","close":0.76},{"date":"2017-06-02","close":0.72},{"date":"2017-06-05","close":0.71},{"date":"2017-06-06","close":0.74},{"date":"2017-06-07","close":0.75},{"date":"2017-06-08","close":0.72},{"date":"2017-06-09","close":0.75},{"date":"2017-06-12","close":0.71},{"date":"2017-06-13","close":0.74},{"date":"2017-06-14","close":0.74},{"date":"2017-06-15","close":0.74},{"date":"2017-06-16","close":0.74},{"date":"2017-06-19","close":0.739},{"date":"2017-06-20","close":0.74},{"date":"2017-06-21","close":0.76},{"date":"2017-06-22","close":0.79},{"date":"2017-06-23","close":0.77},{"date":"2017-06-26","close":0.75},{"date":"2017-06-27","close":0.76},{"date":"2017-06-28","close":0.76},{"date":"2017-06-29","close":0.77},{"date":"2017-06-30","close":0.79},{"date":"2017-07-03","close":0.7999},{"date":"2017-07-05","close":0.77},{"date":"2017-07-06","close":0.75},{"date":"2017-07-07","close":0.76},{"date":"2017-07-10","close":0.8},{"date":"2017-07-11","close":0.81},{"date":"2017-07-12","close":0.8},{"date":"2017-07-13","close":0.79},{"date":"2017-07-14","close":0.78},{"date":"2017-07-17","close":0.81},{"date":"2017-07-18","close":0.79},{"date":"2017-07-19","close":0.79},{"date":"2017-07-20","close":0.79},{"date":"2017-07-21","close":0.8},{"date":"2017-07-24","close":0.8},{"date":"2017-07-25","close":0.79},{"date":"2017-07-26","close":0.76},{"date":"2017-07-27","close":0.75},{"date":"2017-07-28","close":0.75},{"date":"2017-07-31","close":0.78},{"date":"2017-08-01","close":0.77},{"date":"2017-08-02","close":0.78},{"date":"2017-08-03","close":0.77},{"date":"2017-08-04","close":0.75},{"date":"2017-08-07","close":0.72},{"date":"2017-08-08","close":0.72},{"date":"2017-08-09","close":0.72},{"date":"2017-08-10","close":0.7},{"date":"2017-08-11","close":0.71},{"date":"2017-08-14","close":0.71},{"date":"2017-08-15","close":0.71},{"date":"2017-08-16","close":0.7},{"date":"2017-08-17","close":0.69},{"date":"2017-08-18","close":0.66},{"date":"2017-08-21","close":0.64},{"date":"2017-08-22","close":0.63},{"date":"2017-08-23","close":0.62},{"date":"2017-08-24","close":0.63},{"date":"2017-08-25","close":0.63},{"date":"2017-08-28","close":0.63},{"date":"2017-08-29","close":0.62},{"date":"2017-08-30","close":0.63},{"date":"2017-08-31","close":0.63},{"date":"2017-09-01","close":0.64},{"date":"2017-09-05","close":0.64},{"date":"2017-09-06","close":0.65},{"date":"2017-09-07","close":0.63},{"date":"2017-09-08","close":0.63},{"date":"2017-09-11","close":0.62},{"date":"2017-09-12","close":0.62},{"date":"2017-09-13","close":0.59},{"date":"2017-09-14","close":0.57},{"date":"2017-09-15","close":0.55},{"date":"2017-09-18","close":0.55},{"date":"2017-09-19","close":0.58},{"date":"2017-09-20","close":0.58},{"date":"2017-09-21","close":0.62},{"date":"2017-09-22","close":0.61},{"date":"2017-09-25","close":0.61},{"date":"2017-09-26","close":0.65},{"date":"2017-09-27","close":0.68},{"date":"2017-09-28","close":0.65},{"date":"2017-09-29","close":0.7},{"date":"2017-10-02","close":0.7},{"date":"2017-10-03","close":0.7},{"date":"2017-10-04","close":0.65},{"date":"2017-10-05","close":0.7},{"date":"2017-10-06","close":0.7},{"date":"2017-10-09","close":0.7},{"date":"2017-10-10","close":0.68},{"date":"2017-10-11","close":0.67},{"date":"2017-10-12","close":0.68},{"date":"2017-10-13","close":0.65},{"date":"2017-10-16","close":0.68},{"date":"2017-10-17","close":0.67},{"date":"2017-10-18","close":0.65},{"date":"2017-10-19","close":0.64},{"date":"2017-10-20","close":0.64},{"date":"2017-10-23","close":0.56},{"date":"2017-10-24","close":0.6},{"date":"2017-10-25","close":0.6},{"date":"2017-10-26","close":0.6},{"date":"2017-10-27","close":0.6},{"date":"2017-10-30","close":0.52},{"date":"2017-10-31","close":0.58},{"date":"2017-11-01","close":0.56},{"date":"2017-11-02","close":0.57},{"date":"2017-11-03","close":0.56},{"date":"2017-11-06","close":0.54},{"date":"2017-11-07","close":0.55},{"date":"2017-11-08","close":0.55},{"date":"2017-11-09","close":0.55},{"date":"2017-11-10","close":0.54},{"date":"2017-11-13","close":0.53},{"date":"2017-11-14","close":0.57},{"date":"2017-11-15","close":0.6},{"date":"2017-11-16","close":0.61},{"date":"2017-11-17","close":0.6},{"date":"2017-11-20","close":0.6},{"date":"2017-11-21","close":0.55},{"date":"2017-11-22","close":0.6},{"date":"2017-11-24","close":0.59},{"date":"2017-11-27","close":0.6},{"date":"2017-11-28","close":0.6},{"date":"2017-11-29","close":0.6},{"date":"2017-11-30","close":0.6},{"date":"2017-12-01","close":0.6},{"date":"2017-12-04","close":0.55},{"date":"2017-12-05","close":0.56},{"date":"2017-12-06","close":0.57},{"date":"2017-12-07","close":0.59},{"date":"2017-12-08","close":0.59},{"date":"2017-12-11","close":0.59},{"date":"2017-12-12","close":0.57},{"date":"2017-12-13","close":0.57},{"date":"2017-12-14","close":0.59},{"date":"2017-12-15","close":0.5869},{"date":"2017-12-18","close":0.58},{"date":"2017-12-19","close":0.56},{"date":"2017-12-20","close":0.55},{"date":"2017-12-21","close":0.54},{"date":"2017-12-22","close":0.54},{"date":"2017-12-26","close":0.58},{"date":"2017-12-27","close":0.58},{"date":"2017-12-28","close":0.56},{"date":"2017-12-29","close":0.58},{"date":"2018-01-02","close":0.59},{"date":"2018-01-03","close":0.57},{"date":"2018-01-04","close":0.5797},{"date":"2018-01-05","close":0.55},{"date":"2018-01-08","close":0.55},{"date":"2018-01-09","close":0.5},{"date":"2018-01-10","close":0.5},{"date":"2018-01-11","close":0.43},{"date":"2018-01-12","close":0.47},{"date":"2018-01-16","close":0.5},{"date":"2018-01-17","close":0.46},{"date":"2018-01-18","close":0.48},{"date":"2018-01-19","close":0.45},{"date":"2018-01-22","close":0.42},{"date":"2018-01-23","close":0.49},{"date":"2018-01-24","close":0.5},{"date":"2018-01-25","close":0.49},{"date":"2018-01-26","close":0.47},{"date":"2018-01-29","close":0.46},{"date":"2018-01-30","close":0.45},{"date":"2018-01-31","close":0.47},{"date":"2018-02-01","close":0.47},{"date":"2018-02-02","close":0.47},{"date":"2018-02-05","close":0.49},{"date":"2018-02-06","close":0.45},{"date":"2018-02-07","close":0.44},{"date":"2018-02-08","close":0.41},{"date":"2018-02-09","close":0.41},{"date":"2018-02-12","close":0.42},{"date":"2018-02-13","close":0.41},{"date":"2018-02-14","close":0.48},{"date":"2018-02-15","close":0.47},{"date":"2018-02-16","close":0.47},{"date":"2018-02-20","close":0.48},{"date":"2018-02-21","close":0.45},{"date":"2018-02-22","close":0.46},{"date":"2018-02-23","close":0.46},{"date":"2018-02-26","close":0.455},{"date":"2018-02-27","close":0.46},{"date":"2018-02-28","close":0.47},{"date":"2018-03-01","close":0.46},{"date":"2018-03-02","close":0.46},{"date":"2018-03-05","close":0.48},{"date":"2018-03-06","close":0.48},{"date":"2018-03-07","close":0.46},{"date":"2018-03-08","close":0.54},{"date":"2018-03-09","close":0.55},{"date":"2018-03-12","close":0.55},{"date":"2018-03-13","close":0.55},{"date":"2018-03-14","close":0.54},{"date":"2018-03-15","close":0.54},{"date":"2018-03-16","close":0.55},{"date":"2018-03-19","close":0.55},{"date":"2018-03-20","close":0.54},{"date":"2018-03-21","close":0.59},{"date":"2018-03-22","close":0.63},{"date":"2018-03-23","close":0.65},{"date":"2018-03-26","close":0.64},{"date":"2018-03-27","close":0.61},{"date":"2018-03-28","close":0.65},{"date":"2018-03-29","close":0.69},{"date":"2018-04-02","close":0.67},{"date":"2018-04-03","close":0.71},{"date":"2018-04-04","close":0.71},{"date":"2018-04-05","close":0.69},{"date":"2018-04-06","close":0.67},{"date":"2018-04-09","close":0.67},{"date":"2018-04-10","close":0.67},{"date":"2018-04-11","close":0.67},{"date":"2018-04-12","close":0.67},{"date":"2018-04-13","close":0.69},{"date":"2018-04-16","close":0.69},{"date":"2018-04-17","close":0.68},{"date":"2018-04-18","close":0.69},{"date":"2018-04-19","close":0.69},{"date":"2018-04-20","close":0.67},{"date":"2018-04-23","close":0.69},{"date":"2018-04-24","close":0.6899},{"date":"2018-04-25","close":0.68},{"date":"2018-04-26","close":0.68},{"date":"2018-04-27","close":0.69},{"date":"2018-04-30","close":0.68},{"date":"2018-05-01","close":0.7},{"date":"2018-05-02","close":0.7},{"date":"2018-05-03","close":0.7},{"date":"2018-05-04","close":0.69},{"date":"2018-05-07","close":0.66},{"date":"2018-05-08","close":0.66},{"date":"2018-05-09","close":0.6693},{"date":"2018-05-10","close":0.67},{"date":"2018-05-11","close":0.67},{"date":"2018-05-14","close":0.69},{"date":"2018-05-15","close":0.68},{"date":"2018-05-16","close":0.68},{"date":"2018-05-17","close":0.67},{"date":"2018-05-18","close":0.669},{"date":"2018-05-21","close":0.66},{"date":"2018-05-22","close":0.68},{"date":"2018-05-23","close":0.67},{"date":"2018-05-24","close":0.669},{"date":"2018-05-25","close":0.67},{"date":"2018-05-29","close":0.65},{"date":"2018-05-30","close":0.65},{"date":"2018-05-31","close":0.65},{"date":"2018-06-01","close":0.63},{"date":"2018-06-04","close":0.649},{"date":"2018-06-05","close":0.66},{"date":"2018-06-06","close":0.66},{"date":"2018-06-07","close":0.66},{"date":"2018-06-08","close":0.66},{"date":"2018-06-11","close":0.62},{"date":"2018-06-12","close":0.64},{"date":"2018-06-13","close":0.63},{"date":"2018-06-14","close":0.65},{"date":"2018-06-15","close":0.63},{"date":"2018-06-18","close":0.64},{"date":"2018-06-19","close":0.64},{"date":"2018-06-20","close":0.65},{"date":"2018-06-21","close":0.64},{"date":"2018-06-22","close":0.65},{"date":"2018-06-25","close":0.64},{"date":"2018-06-26","close":0.64},{"date":"2018-06-27","close":0.64},{"date":"2018-06-28","close":0.64},{"date":"2018-06-29","close":0.64},{"date":"2018-07-02","close":0.64},{"date":"2018-07-03","close":0.64},{"date":"2018-07-05","close":0.62},{"date":"2018-07-06","close":0.63},{"date":"2018-07-09","close":0.63},{"date":"2018-07-10","close":0.62},{"date":"2018-07-11","close":0.62},{"date":"2018-07-12","close":0.62},{"date":"2018-07-13","close":0.6},{"date":"2018-07-16","close":0.6},{"date":"2018-07-17","close":0.6},{"date":"2018-07-18","close":0.6},{"date":"2018-07-19","close":0.58},{"date":"2018-07-20","close":0.55},{"date":"2018-07-23","close":0.52},{"date":"2018-07-24","close":0.51},{"date":"2018-07-25","close":0.53},{"date":"2018-07-26","close":0.52},{"date":"2018-07-27","close":0.51},{"date":"2018-07-30","close":0.5},{"date":"2018-07-31","close":0.59},{"date":"2018-08-01","close":0.58},{"date":"2018-08-02","close":0.58},{"date":"2018-08-03","close":0.57},{"date":"2018-08-06","close":0.57},{"date":"2018-08-07","close":0.54},{"date":"2018-08-08","close":0.55},{"date":"2018-08-09","close":0.53},{"date":"2018-08-10","close":0.56},{"date":"2018-08-13","close":0.55},{"date":"2018-08-14","close":0.5195},{"date":"2018-08-15","close":0.53},{"date":"2018-08-16","close":0.52},{"date":"2018-08-17","close":0.53},{"date":"2018-08-20","close":0.52},{"date":"2018-08-21","close":0.52},{"date":"2018-08-22","close":0.5},{"date":"2018-08-23","close":0.5},{"date":"2018-08-24","close":0.499},{"date":"2018-08-27","close":0.48},{"date":"2018-08-28","close":0.47},{"date":"2018-08-29","close":0.47},{"date":"2018-08-30","close":0.47},{"date":"2018-08-31","close":0.47},{"date":"2018-09-04","close":0.46},{"date":"2018-09-05","close":0.44},{"date":"2018-09-06","close":0.45},{"date":"2018-09-07","close":0.46},{"date":"2018-09-10","close":0.47},{"date":"2018-09-11","close":0.465},{"date":"2018-09-12","close":0.47},{"date":"2018-09-13","close":0.47},{"date":"2018-09-14","close":0.45},{"date":"2018-09-17","close":0.45},{"date":"2018-09-18","close":0.42},{"date":"2018-09-19","close":0.45},{"date":"2018-09-20","close":0.51},{"date":"2018-09-21","close":0.5},{"date":"2018-09-24","close":0.51},{"date":"2018-09-25","close":0.5},{"date":"2018-09-26","close":0.52},{"date":"2018-09-27","close":0.53},{"date":"2018-09-28","close":0.62},{"date":"2018-10-01","close":0.7},{"date":"2018-10-02","close":0.69},{"date":"2018-10-03","close":0.77},{"date":"2018-10-04","close":0.73},{"date":"2018-10-05","close":0.73},{"date":"2018-10-08","close":0.73},{"date":"2018-10-09","close":0.71},{"date":"2018-10-10","close":0.71},{"date":"2018-10-11","close":0.7},{"date":"2018-10-12","close":0.72},{"date":"2018-10-15","close":0.7},{"date":"2018-10-16","close":0.71},{"date":"2018-10-17","close":0.68},{"date":"2018-10-18","close":0.71},{"date":"2018-10-19","close":0.7},{"date":"2018-10-22","close":0.7},{"date":"2018-10-23","close":0.71},{"date":"2018-10-24","close":0.71},{"date":"2018-10-25","close":0.7},{"date":"2018-10-26","close":0.71},{"date":"2018-10-29","close":0.7},{"date":"2018-10-30","close":0.71},{"date":"2018-10-31","close":0.74},{"date":"2018-11-01","close":0.74},{"date":"2018-11-02","close":0.8},{"date":"2018-11-05","close":0.8},{"date":"2018-11-06","close":0.77},{"date":"2018-11-07","close":0.8},{"date":"2018-11-08","close":0.79},{"date":"2018-11-09","close":0.74},{"date":"2018-11-12","close":0.69},{"date":"2018-11-13","close":0.69},{"date":"2018-11-14","close":0.8},{"date":"2018-11-15","close":0.74},{"date":"2018-11-16","close":0.77},{"date":"2018-11-19","close":0.75},{"date":"2018-11-20","close":0.73},{"date":"2018-11-21","close":0.73},{"date":"2018-11-26","close":0.67},{"date":"2018-11-27","close":0.72},{"date":"2018-11-28","close":0.72},{"date":"2018-11-29","close":0.72},{"date":"2018-11-30","close":0.73},{"date":"2018-12-03","close":0.69},{"date":"2018-12-04","close":0.7},{"date":"2018-12-06","close":0.619},{"date":"2018-12-07","close":0.65},{"date":"2018-12-10","close":0.63},{"date":"2018-12-11","close":0.66},{"date":"2018-12-12","close":0.67},{"date":"2018-12-13","close":0.68},{"date":"2018-12-14","close":0.64},{"date":"2018-12-17","close":0.645},{"date":"2018-12-18","close":0.66},{"date":"2018-12-19","close":0.6525},{"date":"2018-12-20","close":0.62},{"date":"2018-12-21","close":0.64},{"date":"2018-12-24","close":0.64},{"date":"2018-12-26","close":0.64},{"date":"2018-12-27","close":0.63},{"date":"2018-12-28","close":0.6699},{"date":"2018-12-31","close":0.63},{"date":"2019-01-02","close":0.65},{"date":"2019-01-03","close":0.67},{"date":"2019-01-04","close":0.63},{"date":"2019-01-07","close":0.67},{"date":"2019-01-08","close":0.66},{"date":"2019-01-09","close":0.6698},{"date":"2019-01-10","close":0.65},{"date":"2019-01-11","close":0.65},{"date":"2019-01-14","close":0.65},{"date":"2019-01-15","close":0.65},{"date":"2019-01-16","close":0.66},{"date":"2019-01-17","close":0.66},{"date":"2019-01-18","close":0.7},{"date":"2019-01-22","close":0.69},{"date":"2019-01-23","close":0.69},{"date":"2019-01-24","close":0.69},{"date":"2019-01-25","close":0.69},{"date":"2019-01-28","close":0.64},{"date":"2019-01-29","close":0.639},{"date":"2019-01-30","close":0.68},{"date":"2019-01-31","close":0.68},{"date":"2019-02-01","close":0.67},{"date":"2019-02-04","close":0.67},{"date":"2019-02-05","close":0.7},{"date":"2019-02-06","close":0.69},{"date":"2019-02-07","close":0.7},{"date":"2019-02-08","close":0.7},{"date":"2019-02-11","close":0.7},{"date":"2019-02-12","close":0.66},{"date":"2019-02-13","close":0.67},{"date":"2019-02-14","close":0.66},{"date":"2019-02-15","close":0.7},{"date":"2019-02-19","close":0.695},{"date":"2019-02-20","close":0.68},{"date":"2019-02-21","close":0.7},{"date":"2019-02-22","close":0.69},{"date":"2019-02-25","close":0.69},{"date":"2019-02-26","close":0.67},{"date":"2019-02-27","close":0.67},{"date":"2019-02-28","close":0.69},{"date":"2019-03-01","close":0.67},{"date":"2019-03-04","close":0.69},{"date":"2019-03-05","close":0.71},{"date":"2019-03-06","close":0.75},{"date":"2019-03-07","close":0.72},{"date":"2019-03-08","close":0.72},{"date":"2019-03-11","close":0.66},{"date":"2019-03-12","close":0.7},{"date":"2019-03-13","close":0.69},{"date":"2019-03-14","close":0.69},{"date":"2019-03-15","close":0.68},{"date":"2019-03-18","close":0.7},{"date":"2019-03-20","close":0.69},{"date":"2019-03-21","close":0.69},{"date":"2019-03-22","close":0.7},{"date":"2019-03-25","close":0.69},{"date":"2019-03-26","close":0.67},{"date":"2019-03-27","close":0.7},{"date":"2019-03-28","close":0.7},{"date":"2019-03-29","close":0.7},{"date":"2019-04-01","close":0.73},{"date":"2019-04-02","close":0.67},{"date":"2019-04-03","close":0.69},{"date":"2019-04-04","close":0.69},{"date":"2019-04-05","close":0.68},{"date":"2019-04-08","close":0.66},{"date":"2019-04-09","close":0.66},{"date":"2019-04-10","close":0.6},{"date":"2019-04-11","close":0.54},{"date":"2019-04-12","close":0.53},{"date":"2019-04-15","close":0.54},{"date":"2019-04-16","close":0.5375},{"date":"2019-04-17","close":0.54},{"date":"2019-04-18","close":0.52},{"date":"2019-04-22","close":0.53},{"date":"2019-04-23","close":0.54},{"date":"2019-04-24","close":0.51},{"date":"2019-04-25","close":0.48},{"date":"2019-04-26","close":0.49},{"date":"2019-04-29","close":0.5},{"date":"2019-04-30","close":0.48},{"date":"2019-05-01","close":0.49},{"date":"2019-05-02","close":0.5},{"date":"2019-05-03","close":0.49},{"date":"2019-05-06","close":0.48},{"date":"2019-05-07","close":0.45},{"date":"2019-05-08","close":0.46},{"date":"2019-05-09","close":0.48},{"date":"2019-05-10","close":0.45},{"date":"2019-05-13","close":0.43},{"date":"2019-05-14","close":0.45},{"date":"2019-05-15","close":0.48},{"date":"2019-05-16","close":0.47},{"date":"2019-05-17","close":0.48},{"date":"2019-05-20","close":0.45},{"date":"2019-05-21","close":0.48},{"date":"2019-05-22","close":0.49},{"date":"2019-05-23","close":0.49},{"date":"2019-05-24","close":0.47},{"date":"2019-05-28","close":0.5},{"date":"2019-05-29","close":0.48},{"date":"2019-05-30","close":0.5},{"date":"2019-05-31","close":0.52},{"date":"2019-06-03","close":0.53},{"date":"2019-06-04","close":0.54},{"date":"2019-06-05","close":0.53},{"date":"2019-06-06","close":0.56},{"date":"2019-06-07","close":0.5599},{"date":"2019-06-10","close":0.5399},{"date":"2019-06-11","close":0.55},{"date":"2019-06-12","close":0.5499},{"date":"2019-06-13","close":0.56},{"date":"2019-06-14","close":0.55},{"date":"2019-06-17","close":0.53},{"date":"2019-06-18","close":0.51},{"date":"2019-06-19","close":0.5},{"date":"2019-06-20","close":0.49},{"date":"2019-06-21","close":0.47},{"date":"2019-06-24","close":0.48},{"date":"2019-06-25","close":0.47},{"date":"2019-06-26","close":0.45},{"date":"2019-06-27","close":0.48},{"date":"2019-06-28","close":0.49},{"date":"2019-07-01","close":0.5},{"date":"2019-07-02","close":0.49},{"date":"2019-07-03","close":0.48},{"date":"2019-07-05","close":0.49},{"date":"2019-07-08","close":0.49},{"date":"2019-07-09","close":0.47},{"date":"2019-07-10","close":0.45},{"date":"2019-07-11","close":0.46},{"date":"2019-07-12","close":0.48},{"date":"2019-07-15","close":0.47},{"date":"2019-07-16","close":0.45},{"date":"2019-07-17","close":0.45},{"date":"2019-07-18","close":0.45},{"date":"2019-07-19","close":0.44},{"date":"2019-07-22","close":0.44},{"date":"2019-07-23","close":0.44},{"date":"2019-07-24","close":0.44},{"date":"2019-07-25","close":0.45},{"date":"2019-07-26","close":0.43},{"date":"2019-07-29","close":0.4539},{"date":"2019-07-30","close":0.44},{"date":"2019-07-31","close":0.47},{"date":"2019-08-01","close":0.46},{"date":"2019-08-02","close":0.46},{"date":"2019-08-05","close":0.45},{"date":"2019-08-06","close":0.48},{"date":"2019-08-07","close":0.45},{"date":"2019-08-08","close":0.4595},{"date":"2019-08-09","close":0.4397},{"date":"2019-08-12","close":0.43},{"date":"2019-08-13","close":0.43},{"date":"2019-08-14","close":0.42},{"date":"2019-08-15","close":0.39},{"date":"2019-08-16","close":0.3399},{"date":"2019-08-19","close":0.35},{"date":"2019-08-20","close":0.36},{"date":"2019-08-21","close":0.37},{"date":"2019-08-22","close":0.37},{"date":"2019-08-23","close":0.34},{"date":"2019-08-26","close":0.31},{"date":"2019-08-27","close":0.29},{"date":"2019-08-28","close":0.31},{"date":"2019-08-29","close":0.32},{"date":"2019-08-30","close":0.39},{"date":"2019-09-03","close":0.39},{"date":"2019-09-04","close":0.39},{"date":"2019-09-05","close":0.39},{"date":"2019-09-06","close":0.35},{"date":"2019-09-09","close":0.38},{"date":"2019-09-10","close":0.31},{"date":"2019-09-11","close":0.33},{"date":"2019-09-12","close":0.33},{"date":"2019-09-13","close":0.33},{"date":"2019-09-16","close":0.29},{"date":"2019-09-17","close":0.31},{"date":"2019-09-18","close":0.34},{"date":"2019-09-19","close":0.33},{"date":"2019-09-20","close":0.33},{"date":"2019-09-23","close":0.34},{"date":"2019-09-24","close":0.36},{"date":"2019-09-25","close":0.35},{"date":"2019-09-26","close":0.35},{"date":"2019-09-27","close":0.31},{"date":"2019-09-30","close":0.31},{"date":"2019-10-01","close":0.31},{"date":"2019-10-02","close":0.3},{"date":"2019-10-03","close":0.3},{"date":"2019-10-04","close":0.31},{"date":"2019-10-07","close":0.32},{"date":"2019-10-08","close":0.31},{"date":"2019-10-09","close":0.31},{"date":"2019-10-10","close":0.3},{"date":"2019-10-11","close":0.3},{"date":"2019-10-14","close":0.29},{"date":"2019-10-15","close":0.3},{"date":"2019-10-16","close":0.32},{"date":"2019-10-17","close":0.31},{"date":"2019-10-18","close":0.3},{"date":"2019-10-21","close":0.29},{"date":"2019-10-22","close":0.29},{"date":"2019-10-23","close":0.29},{"date":"2019-10-24","close":0.28},{"date":"2019-10-25","close":0.28},{"date":"2019-10-28","close":0.27},{"date":"2019-10-29","close":0.26},{"date":"2019-10-30","close":0.26},{"date":"2019-10-31","close":0.32},{"date":"2019-11-01","close":0.32},{"date":"2019-11-04","close":0.27},{"date":"2019-11-05","close":0.28},{"date":"2019-11-06","close":0.27},{"date":"2019-11-07","close":0.27},{"date":"2019-11-08","close":0.26},{"date":"2019-11-11","close":0.262},{"date":"2019-11-12","close":0.26},{"date":"2019-11-13","close":0.27},{"date":"2019-11-14","close":0.28},{"date":"2019-11-15","close":0.28},{"date":"2019-11-18","close":0.28},{"date":"2019-11-19","close":0.29},{"date":"2019-11-20","close":0.3},{"date":"2019-11-21","close":0.28},{"date":"2019-11-22","close":0.29},{"date":"2019-11-25","close":0.29},{"date":"2019-11-26","close":0.27},{"date":"2019-11-27","close":0.29},{"date":"2019-11-29","close":0.3},{"date":"2019-12-02","close":0.29},{"date":"2019-12-03","close":0.28},{"date":"2019-12-04","close":0.28},{"date":"2019-12-05","close":0.3},{"date":"2019-12-06","close":0.32},{"date":"2019-12-09","close":0.3},{"date":"2019-12-10","close":0.3},{"date":"2019-12-11","close":0.29},{"date":"2019-12-12","close":0.35},{"date":"2019-12-13","close":0.33},{"date":"2019-12-16","close":0.32},{"date":"2019-12-17","close":0.3},{"date":"2019-12-18","close":0.29},{"date":"2019-12-19","close":0.29},{"date":"2019-12-20","close":0.31},{"date":"2019-12-23","close":0.28},{"date":"2019-12-24","close":0.29},{"date":"2019-12-26","close":0.31},{"date":"2019-12-27","close":0.32},{"date":"2019-12-30","close":0.34},{"date":"2019-12-31","close":0.35},{"date":"2020-01-02","close":0.37},{"date":"2020-01-03","close":0.38},{"date":"2020-01-06","close":0.38},{"date":"2020-01-07","close":0.38},{"date":"2020-01-08","close":0.39},{"date":"2020-01-09","close":0.37},{"date":"2020-01-10","close":0.37},{"date":"2020-01-13","close":0.37},{"date":"2020-01-14","close":0.37},{"date":"2020-01-15","close":0.36},{"date":"2020-01-16","close":0.37},{"date":"2020-01-17","close":0.34},{"date":"2020-01-21","close":0.37},{"date":"2020-01-22","close":0.36},{"date":"2020-01-23","close":0.33},{"date":"2020-01-24","close":0.3},{"date":"2020-01-27","close":0.31},{"date":"2020-01-28","close":0.32},{"date":"2020-01-29","close":0.26},{"date":"2020-01-30","close":0.29},{"date":"2020-01-31","close":0.34},{"date":"2020-02-03","close":0.31},{"date":"2020-02-04","close":0.33},{"date":"2020-02-05","close":0.31},{"date":"2020-02-06","close":0.31},{"date":"2020-02-07","close":0.31},{"date":"2020-02-10","close":0.31},{"date":"2020-02-11","close":0.31},{"date":"2020-02-12","close":0.32},{"date":"2020-02-13","close":0.34},{"date":"2020-02-14","close":0.34},{"date":"2020-02-18","close":0.34},{"date":"2020-02-19","close":0.34},{"date":"2020-02-20","close":0.33},{"date":"2020-02-21","close":0.32},{"date":"2020-02-24","close":0.34},{"date":"2020-02-25","close":0.325},{"date":"2020-02-26","close":0.33},{"date":"2020-02-27","close":0.33},{"date":"2020-02-28","close":0.35},{"date":"2020-03-02","close":0.33},{"date":"2020-03-03","close":0.3},{"date":"2020-03-04","close":0.3},{"date":"2020-03-05","close":0.3},{"date":"2020-03-06","close":0.3001},{"date":"2020-03-09","close":0.29},{"date":"2020-03-10","close":0.32},{"date":"2020-03-11","close":0.29},{"date":"2020-03-12","close":0.31},{"date":"2020-03-13","close":0.3},{"date":"2020-03-16","close":0.28},{"date":"2020-03-17","close":0.27},{"date":"2020-03-18","close":0.27},{"date":"2020-03-19","close":0.27},{"date":"2020-03-20","close":0.24},{"date":"2020-03-23","close":0.38},{"date":"2020-03-24","close":0.37},{"date":"2020-03-25","close":0.38},{"date":"2020-03-26","close":0.37},{"date":"2020-03-27","close":0.38},{"date":"2020-03-30","close":0.4},{"date":"2020-03-31","close":0.4},{"date":"2020-04-01","close":0.37},{"date":"2020-04-02","close":0.36},{"date":"2020-04-03","close":0.37},{"date":"2020-04-06","close":0.37},{"date":"2020-04-07","close":0.33},{"date":"2020-04-08","close":0.34},{"date":"2020-04-09","close":0.37},{"date":"2020-04-13","close":0.37},{"date":"2020-04-14","close":0.37},{"date":"2020-04-15","close":0.37},{"date":"2020-04-16","close":0.37},{"date":"2020-04-17","close":0.37},{"date":"2020-04-20","close":0.38},{"date":"2020-04-21","close":0.39},{"date":"2020-04-22","close":0.34},{"date":"2020-04-23","close":0.4},{"date":"2020-04-24","close":0.4},{"date":"2020-04-27","close":0.38},{"date":"2020-04-28","close":0.4},{"date":"2020-04-29","close":0.38},{"date":"2020-04-30","close":0.4},{"date":"2020-05-01","close":0.41},{"date":"2020-05-04","close":0.38},{"date":"2020-05-05","close":0.39},{"date":"2020-05-06","close":0.38},{"date":"2020-05-07","close":0.38},{"date":"2020-05-08","close":0.4},{"date":"2020-05-11","close":0.37},{"date":"2020-05-12","close":0.37},{"date":"2020-05-13","close":0.36},{"date":"2020-05-14","close":0.35},{"date":"2020-05-15","close":0.34},{"date":"2020-05-18","close":0.4},{"date":"2020-05-19","close":0.38},{"date":"2020-05-20","close":0.38},{"date":"2020-05-21","close":0.38},{"date":"2020-05-22","close":0.4},{"date":"2020-05-26","close":0.4},{"date":"2020-05-27","close":0.41},{"date":"2020-05-28","close":0.41},{"date":"2020-05-29","close":0.44},{"date":"2020-06-01","close":0.45},{"date":"2020-06-02","close":0.46},{"date":"2020-06-03","close":0.55},{"date":"2020-06-04","close":0.45},{"date":"2020-06-05","close":0.45},{"date":"2020-06-08","close":0.47},{"date":"2020-06-09","close":0.5},{"date":"2020-06-10","close":0.49},{"date":"2020-06-11","close":0.48},{"date":"2020-06-12","close":0.48},{"date":"2020-06-15","close":0.5},{"date":"2020-06-16","close":0.48},{"date":"2020-06-17","close":0.48},{"date":"2020-06-18","close":0.44},{"date":"2020-06-19","close":0.48},{"date":"2020-06-22","close":0.44},{"date":"2020-06-23","close":0.44},{"date":"2020-06-24","close":0.44},{"date":"2020-06-25","close":0.44},{"date":"2020-06-26","close":0.3},{"date":"2020-06-29","close":0.35},{"date":"2020-06-30","close":0.35},{"date":"2020-07-01","close":0.38},{"date":"2020-07-02","close":0.37},{"date":"2020-07-06","close":0.39},{"date":"2020-07-07","close":0.34},{"date":"2020-07-08","close":0.3},{"date":"2020-07-09","close":0.34},{"date":"2020-07-10","close":0.32},{"date":"2020-07-13","close":0.32},{"date":"2020-07-14","close":0.32},{"date":"2020-07-15","close":0.34},{"date":"2020-07-16","close":0.33},{"date":"2020-07-17","close":0.37},{"date":"2020-07-20","close":0.35},{"date":"2020-07-21","close":0.39},{"date":"2020-07-22","close":0.34},{"date":"2020-07-23","close":0.3797},{"date":"2020-07-24","close":0.37},{"date":"2020-07-27","close":0.375},{"date":"2020-07-28","close":0.3658},{"date":"2020-07-29","close":0.375},{"date":"2020-07-30","close":0.375},{"date":"2020-07-31","close":0.36},{"date":"2020-08-03","close":0.349},{"date":"2020-08-04","close":0.35},{"date":"2020-08-05","close":0.365},{"date":"2020-08-06","close":0.39},{"date":"2020-08-07","close":0.389},{"date":"2020-08-10","close":0.367},{"date":"2020-08-11","close":0.3645},{"date":"2020-08-12","close":0.389},{"date":"2020-08-13","close":0.35},{"date":"2020-08-14","close":0.34},{"date":"2020-08-17","close":0.36},{"date":"2020-08-18","close":0.35},{"date":"2020-08-19","close":0.34},{"date":"2020-08-20","close":0.35},{"date":"2020-08-21","close":0.33},{"date":"2020-08-24","close":0.35},{"date":"2020-08-25","close":0.375},{"date":"2020-08-26","close":0.36},{"date":"2020-08-27","close":0.32},{"date":"2020-08-28","close":0.335},{"date":"2020-08-31","close":0.33},{"date":"2020-09-01","close":0.36},{"date":"2020-09-02","close":0.355},{"date":"2020-09-03","close":0.34},{"date":"2020-09-04","close":0.32},{"date":"2020-09-08","close":0.29},{"date":"2020-09-09","close":0.2849},{"date":"2020-09-10","close":0.2925},{"date":"2020-09-11","close":0.2798},{"date":"2020-09-14","close":0.2701},{"date":"2020-09-15","close":0.2699},{"date":"2020-09-16","close":0.2701},{"date":"2020-09-17","close":0.27},{"date":"2020-09-18","close":0.28},{"date":"2020-09-21","close":0.27},{"date":"2020-09-22","close":0.26},{"date":"2020-09-23","close":0.26},{"date":"2020-09-24","close":0.26},{"date":"2020-09-25","close":0.26},{"date":"2020-09-28","close":0.28},{"date":"2020-09-29","close":0.29},{"date":"2020-09-30","close":0.269},{"date":"2020-10-01","close":0.269},{"date":"2020-10-02","close":0.2603},{"date":"2020-10-05","close":0.26},{"date":"2020-10-06","close":0.274},{"date":"2020-10-07","close":0.27},{"date":"2020-10-08","close":0.266},{"date":"2020-10-09","close":0.28},{"date":"2020-10-12","close":0.28},{"date":"2020-10-13","close":0.278},{"date":"2020-10-14","close":0.29},{"date":"2020-10-15","close":0.2778},{"date":"2020-10-16","close":0.2775},{"date":"2020-10-19","close":0.28},{"date":"2020-10-20","close":0.28},{"date":"2020-10-21","close":0.27},{"date":"2020-10-22","close":0.26},{"date":"2020-10-23","close":0.26},{"date":"2020-10-26","close":0.24},{"date":"2020-10-27","close":0.23},{"date":"2020-10-28","close":0.2279},{"date":"2020-10-29","close":0.23},{"date":"2020-10-30","close":0.25},{"date":"2020-11-02","close":0.248},{"date":"2020-11-03","close":0.222},{"date":"2020-11-04","close":0.2375},{"date":"2020-11-05","close":0.2351},{"date":"2020-11-06","close":0.24},{"date":"2020-11-09","close":0.2174},{"date":"2020-11-10","close":0.2293},{"date":"2020-11-11","close":0.222},{"date":"2020-11-12","close":0.23},{"date":"2020-11-13","close":0.212},{"date":"2020-11-16","close":0.215},{"date":"2020-11-17","close":0.21},{"date":"2020-11-18","close":0.1901},{"date":"2020-11-19","close":0.24},{"date":"2020-11-20","close":0.23},{"date":"2020-11-23","close":0.2288},{"date":"2020-11-24","close":0.25},{"date":"2020-11-25","close":0.2399},{"date":"2020-11-27","close":0.236},{"date":"2020-11-30","close":0.2616},{"date":"2020-12-01","close":0.24},{"date":"2020-12-02","close":0.27},{"date":"2020-12-03","close":0.2511},{"date":"2020-12-04","close":0.26},{"date":"2020-12-07","close":0.26},{"date":"2020-12-08","close":0.26},{"date":"2020-12-09","close":0.26},{"date":"2020-12-10","close":0.3},{"date":"2020-12-11","close":0.28},{"date":"2020-12-14","close":0.2811},{"date":"2020-12-15","close":0.29},{"date":"2020-12-16","close":0.27},{"date":"2020-12-17","close":0.275},{"date":"2020-12-18","close":0.265},{"date":"2020-12-21","close":0.28},{"date":"2020-12-22","close":0.38},{"date":"2020-12-23","close":0.3801},{"date":"2020-12-24","close":0.43},{"date":"2020-12-28","close":0.4},{"date":"2020-12-29","close":0.404},{"date":"2020-12-30","close":0.4},{"date":"2020-12-31","close":0.43},{"date":"2021-01-04","close":0.4039},{"date":"2021-01-05","close":0.4325},{"date":"2021-01-06","close":0.4199},{"date":"2021-01-07","close":0.42},{"date":"2021-01-08","close":0.4},{"date":"2021-01-11","close":0.3802},{"date":"2021-01-12","close":0.4},{"date":"2021-01-13","close":0.38},{"date":"2021-01-14","close":0.44},{"date":"2021-01-15","close":0.44},{"date":"2021-01-19","close":0.41},{"date":"2021-01-20","close":0.4},{"date":"2021-01-21","close":0.45},{"date":"2021-01-22","close":0.44},{"date":"2021-01-25","close":0.417},{"date":"2021-01-26","close":0.4037},{"date":"2021-01-27","close":0.38},{"date":"2021-01-28","close":0.42},{"date":"2021-01-29","close":0.39},{"date":"2021-02-01","close":0.38},{"date":"2021-02-02","close":0.38},{"date":"2021-02-03","close":0.38},{"date":"2021-02-04","close":0.39},{"date":"2021-02-05","close":0.38},{"date":"2021-02-08","close":0.42},{"date":"2021-02-09","close":0.42},{"date":"2021-02-10","close":0.39},{"date":"2021-02-11","close":0.4},{"date":"2021-02-12","close":0.43},{"date":"2021-02-16","close":0.45},{"date":"2021-02-17","close":0.45},{"date":"2021-02-18","close":0.45},{"date":"2021-02-19","close":0.46},{"date":"2021-02-22","close":0.43},{"date":"2021-02-23","close":0.4026},{"date":"2021-02-24","close":0.39},{"date":"2021-02-25","close":0.386},{"date":"2021-02-26","close":0.38},{"date":"2021-03-01","close":0.42},{"date":"2021-03-02","close":0.4501},{"date":"2021-03-03","close":0.5},{"date":"2021-03-04","close":0.4999},{"date":"2021-03-05","close":0.47},{"date":"2021-03-08","close":0.45},{"date":"2021-03-09","close":0.489},{"date":"2021-03-10","close":0.45},{"date":"2021-03-11","close":0.45},{"date":"2021-03-12","close":0.465},{"date":"2021-03-15","close":0.46},{"date":"2021-03-16","close":0.44},{"date":"2021-03-17","close":0.3997},{"date":"2021-03-18","close":0.42},{"date":"2021-03-19","close":0.47},{"date":"2021-03-22","close":0.42},{"date":"2021-03-23","close":0.39},{"date":"2021-03-24","close":0.47},{"date":"2021-03-25","close":0.4254},{"date":"2021-03-26","close":0.4},{"date":"2021-03-29","close":0.4},{"date":"2021-03-30","close":0.45},{"date":"2021-03-31","close":0.48},{"date":"2021-04-01","close":0.45},{"date":"2021-04-05","close":0.45},{"date":"2021-04-06","close":0.43},{"date":"2021-04-07","close":0.45},{"date":"2021-04-08","close":0.425},{"date":"2021-04-09","close":0.4497},{"date":"2021-04-12","close":0.4698},{"date":"2021-04-13","close":0.47},{"date":"2021-04-14","close":0.4303},{"date":"2021-04-15","close":0.445},{"date":"2021-04-16","close":0.48},{"date":"2021-04-19","close":0.4498},{"date":"2021-04-20","close":0.45},{"date":"2021-04-21","close":0.4405},{"date":"2021-04-22","close":0.45},{"date":"2021-04-23","close":0.46},{"date":"2021-04-26","close":0.465},{"date":"2021-04-27","close":0.455},{"date":"2021-04-28","close":0.45},{"date":"2021-04-29","close":0.4598},{"date":"2021-04-30","close":0.455},{"date":"2021-05-03","close":0.465},{"date":"2021-05-04","close":0.45},{"date":"2021-05-05","close":0.47},{"date":"2021-05-06","close":0.43},{"date":"2021-05-07","close":0.42},{"date":"2021-05-10","close":0.44},{"date":"2021-05-11","close":0.4},{"date":"2021-05-12","close":0.42},{"date":"2021-05-13","close":0.42},{"date":"2021-05-14","close":0.44},{"date":"2021-05-17","close":0.4111},{"date":"2021-05-18","close":0.425},{"date":"2021-05-19","close":0.46},{"date":"2021-05-20","close":0.47},{"date":"2021-05-21","close":0.4475},{"date":"2021-05-24","close":0.4575},{"date":"2021-05-25","close":0.46},{"date":"2021-05-26","close":0.4595},{"date":"2021-05-27","close":0.45},{"date":"2021-05-28","close":0.45},{"date":"2021-06-01","close":0.5},{"date":"2021-06-02","close":0.54},{"date":"2021-06-03","close":0.5999},{"date":"2021-06-04","close":0.629},{"date":"2021-06-07","close":0.63},{"date":"2021-06-08","close":0.63},{"date":"2021-06-09","close":0.62},{"date":"2021-06-10","close":0.63},{"date":"2021-06-11","close":0.5999},{"date":"2021-06-14","close":0.6},{"date":"2021-06-15","close":0.5424},{"date":"2021-06-16","close":0.58},{"date":"2021-06-17","close":0.5999},{"date":"2021-06-18","close":0.59},{"date":"2021-06-21","close":0.58},{"date":"2021-06-22","close":0.59},{"date":"2021-06-23","close":0.64},{"date":"2021-06-24","close":0.6},{"date":"2021-06-25","close":0.5699},{"date":"2021-06-28","close":0.565},{"date":"2021-06-29","close":0.57},{"date":"2021-06-30","close":0.56},{"date":"2021-07-01","close":0.55},{"date":"2021-07-02","close":0.5421},{"date":"2021-07-06","close":0.6},{"date":"2021-07-07","close":0.5798},{"date":"2021-07-08","close":0.5614},{"date":"2021-07-09","close":0.57},{"date":"2021-07-12","close":0.59},{"date":"2021-07-13","close":0.475},{"date":"2021-07-14","close":0.52},{"date":"2021-07-15","close":0.58},{"date":"2021-07-16","close":0.5273},{"date":"2021-07-19","close":0.5099},{"date":"2021-07-20","close":0.4935},{"date":"2021-07-21","close":0.5071},{"date":"2021-07-22","close":0.5},{"date":"2021-07-23","close":0.5072},{"date":"2021-07-26","close":0.51},{"date":"2021-07-27","close":0.4751},{"date":"2021-07-28","close":0.4917},{"date":"2021-07-29","close":0.48},{"date":"2021-07-30","close":0.55},{"date":"2021-08-02","close":0.505},{"date":"2021-08-03","close":0.4902},{"date":"2021-08-04","close":0.47},{"date":"2021-08-05","close":0.52},{"date":"2021-08-06","close":0.4955},{"date":"2021-08-09","close":0.5},{"date":"2021-08-10","close":0.55},{"date":"2021-08-11","close":0.5001},{"date":"2021-08-12","close":0.48},{"date":"2021-08-13","close":0.48},{"date":"2021-08-16","close":0.48},{"date":"2021-08-17","close":0.496},{"date":"2021-08-18","close":0.48},{"date":"2021-08-19","close":0.48},{"date":"2021-08-20","close":0.48},{"date":"2021-08-23","close":0.53},{"date":"2021-08-24","close":0.5002},{"date":"2021-08-25","close":0.46},{"date":"2021-08-26","close":0.46},{"date":"2021-08-27","close":0.46},{"date":"2021-08-30","close":0.46},{"date":"2021-08-31","close":0.451},{"date":"2021-09-01","close":0.4499},{"date":"2021-09-02","close":0.4717},{"date":"2021-09-03","close":0.465},{"date":"2021-09-07","close":0.45},{"date":"2021-09-08","close":0.465},{"date":"2021-09-09","close":0.44},{"date":"2021-09-10","close":0.44},{"date":"2021-09-13","close":0.441},{"date":"2021-09-14","close":0.38},{"date":"2021-09-15","close":0.4498},{"date":"2021-09-16","close":0.4265},{"date":"2021-09-17","close":0.4393},{"date":"2021-09-20","close":0.3911},{"date":"2021-09-21","close":0.405},{"date":"2021-09-22","close":0.38},{"date":"2021-09-23","close":0.425},{"date":"2021-09-24","close":0.4096},{"date":"2021-09-27","close":0.41},{"date":"2021-09-28","close":0.41},{"date":"2021-09-29","close":0.39},{"date":"2021-09-30","close":0.43},{"date":"2021-10-01","close":0.425},{"date":"2021-10-04","close":0.425},{"date":"2021-10-05","close":0.42},{"date":"2021-10-06","close":0.42},{"date":"2021-10-07","close":0.43},{"date":"2021-10-08","close":0.42},{"date":"2021-10-11","close":0.35},{"date":"2021-10-12","close":0.3897},{"date":"2021-10-13","close":0.3625},{"date":"2021-10-14","close":0.3725},{"date":"2021-10-15","close":0.3649},{"date":"2021-10-18","close":0.3649},{"date":"2021-10-19","close":0.368},{"date":"2021-10-20","close":0.365},{"date":"2021-10-21","close":0.3626},{"date":"2021-10-22","close":0.35},{"date":"2021-10-25","close":0.353},{"date":"2021-10-26","close":0.363},{"date":"2021-10-27","close":0.3817},{"date":"2021-10-28","close":0.381},{"date":"2021-10-29","close":0.39},{"date":"2021-11-01","close":0.38},{"date":"2021-11-02","close":0.38},{"date":"2021-11-03","close":0.3735},{"date":"2021-11-04","close":0.3767},{"date":"2021-11-05","close":0.335},{"date":"2021-11-08","close":0.335},{"date":"2021-11-09","close":0.36},{"date":"2021-11-10","close":0.389},{"date":"2021-11-11","close":0.385},{"date":"2021-11-12","close":0.39},{"date":"2021-11-15","close":0.3962},{"date":"2021-11-16","close":0.38},{"date":"2021-11-17","close":0.3998},{"date":"2021-11-18","close":0.335},{"date":"2021-11-19","close":0.39},{"date":"2021-11-22","close":0.3326},{"date":"2021-11-23","close":0.35},{"date":"2021-11-24","close":0.33},{"date":"2021-11-26","close":0.33},{"date":"2021-11-29","close":0.3198},{"date":"2021-11-30","close":0.3195},{"date":"2021-12-01","close":0.33},{"date":"2021-12-02","close":0.38},{"date":"2021-12-03","close":0.38},{"date":"2021-12-06","close":0.3999},{"date":"2021-12-07","close":0.4},{"date":"2021-12-08","close":0.43},{"date":"2021-12-09","close":0.4848},{"date":"2021-12-10","close":0.4856},{"date":"2021-12-13","close":0.4302},{"date":"2021-12-14","close":0.4596},{"date":"2021-12-15","close":0.4314},{"date":"2021-12-16","close":0.45},{"date":"2021-12-17","close":0.451},{"date":"2021-12-20","close":0.4516},{"date":"2021-12-21","close":0.4274},{"date":"2021-12-22","close":0.46},{"date":"2021-12-23","close":0.46},{"date":"2021-12-27","close":0.4101},{"date":"2021-12-28","close":0.47},{"date":"2021-12-29","close":7.0},{"date":"2021-12-30","close":6.5},{"date":"2021-12-31","close":6.55},{"date":"2022-01-03","close":5.7},{"date":"2022-01-04","close":5.7},{"date":"2022-01-05","close":5.99},{"date":"2022-01-06","close":6.34},{"date":"2022-01-07","close":5.7},{"date":"2022-01-10","close":5.65},{"date":"2022-01-11","close":5.7},{"date":"2022-01-12","close":6.0},{"date":"2022-01-13","close":6.0},{"date":"2022-01-14","close":5.95},{"date":"2022-01-18","close":5.2},{"date":"2022-01-19","close":5.5},{"date":"2022-01-20","close":5.5},{"date":"2022-01-21","close":5.86},{"date":"2022-01-24","close":5.8},{"date":"2022-01-25","close":6.0},{"date":"2022-01-26","close":5.63},{"date":"2022-01-27","close":5.09},{"date":"2022-01-28","close":4.98},{"date":"2022-01-31","close":5.03},{"date":"2022-02-01","close":5.0},{"date":"2022-02-02","close":5.4},{"date":"2022-02-03","close":5.01},{"date":"2022-02-04","close":5.15},{"date":"2022-02-07","close":5.15},{"date":"2022-02-08","close":5.65},{"date":"2022-02-09","close":5.68},{"date":"2022-02-10","close":5.57},{"date":"2022-02-11","close":5.52},{"date":"2022-02-14","close":5.27},{"date":"2022-02-15","close":5.35},{"date":"2022-02-16","close":5.43},{"date":"2022-02-17","close":5.06},{"date":"2022-02-18","close":5.06},{"date":"2022-02-22","close":4.73},{"date":"2022-02-23","close":4.16},{"date":"2022-02-24","close":4.86},{"date":"2022-02-25","close":4.57},{"date":"2022-02-28","close":4.37},{"date":"2022-03-01","close":4.55},{"date":"2022-03-02","close":4.72},{"date":"2022-03-03","close":4.69},{"date":"2022-03-04","close":4.66},{"date":"2022-03-07","close":5.25},{"date":"2022-03-08","close":5.13},{"date":"2022-03-09","close":5.4},{"date":"2022-03-10","close":6.65},{"date":"2022-03-11","close":6.79},{"date":"2022-03-14","close":7.11},{"date":"2022-03-15","close":6.85},{"date":"2022-03-16","close":7.52},{"date":"2022-03-17","close":7.99},{"date":"2022-03-18","close":6.89},{"date":"2022-03-21","close":7.45},{"date":"2022-03-22","close":7.68},{"date":"2022-03-23","close":7.25},{"date":"2022-03-24","close":7.27},{"date":"2022-03-25","close":7.37},{"date":"2022-03-28","close":7.54},{"date":"2022-03-29","close":7.65},{"date":"2022-03-30","close":7.56},{"date":"2022-03-31","close":7.51},{"date":"2022-04-01","close":7.34},{"date":"2022-04-04","close":7.37},{"date":"2022-04-05","close":7.25},{"date":"2022-04-06","close":6.96},{"date":"2022-04-07","close":7.12},{"date":"2022-04-08","close":7.1},{"date":"2022-04-11","close":6.9},{"date":"2022-04-12","close":7.0},{"date":"2022-04-13","close":6.9},{"date":"2022-04-14","close":6.84},{"date":"2022-04-18","close":6.7},{"date":"2022-04-19","close":6.7},{"date":"2022-04-20","close":6.74},{"date":"2022-04-21","close":6.74},{"date":"2022-04-22","close":6.83},{"date":"2022-04-25","close":6.8},{"date":"2022-04-26","close":6.88},{"date":"2022-04-27","close":6.79},{"date":"2022-04-28","close":6.8},{"date":"2022-04-29","close":6.76},{"date":"2022-05-02","close":6.73},{"date":"2022-05-03","close":6.6},{"date":"2022-05-04","close":6.66},{"date":"2022-05-05","close":6.35},{"date":"2022-05-06","close":6.09},{"date":"2022-05-09","close":6.0},{"date":"2022-05-10","close":5.87},{"date":"2022-05-11","close":5.49},{"date":"2022-05-12","close":4.67},{"date":"2022-05-13","close":4.76},{"date":"2022-05-16","close":4.76},{"date":"2022-05-17","close":4.95},{"date":"2022-05-18","close":5.19},{"date":"2022-05-19","close":5.1},{"date":"2022-05-20","close":5.0},{"date":"2022-05-23","close":5.15},{"date":"2022-05-24","close":5.23},{"date":"2022-05-25","close":5.15},{"date":"2022-05-26","close":5.15},{"date":"2022-05-27","close":5.28},{"date":"2022-05-31","close":5.21},{"date":"2022-06-01","close":5.08},{"date":"2022-06-02","close":5.25},{"date":"2022-06-03","close":5.28},{"date":"2022-06-06","close":5.18},{"date":"2022-06-07","close":5.1},{"date":"2022-06-08","close":5.3},{"date":"2022-06-09","close":5.35},{"date":"2022-06-10","close":5.35},{"date":"2022-06-13","close":5.01},{"date":"2022-06-14","close":5.02},{"date":"2022-06-15","close":4.96},{"date":"2022-06-16","close":5.28},{"date":"2022-06-17","close":5.3},{"date":"2022-06-21","close":5.3},{"date":"2022-06-22","close":5.27},{"date":"2022-06-23","close":5.2},{"date":"2022-06-24","close":5.62},{"date":"2022-06-27","close":5.91},{"date":"2022-06-28","close":5.79},{"date":"2022-06-29","close":5.99},{"date":"2022-06-30","close":5.65},{"date":"2022-07-01","close":5.23},{"date":"2022-07-05","close":5.52},{"date":"2022-07-06","close":5.28},{"date":"2022-07-07","close":5.36},{"date":"2022-07-08","close":5.33},{"date":"2022-07-11","close":4.72},{"date":"2022-07-12","close":4.8},{"date":"2022-07-13","close":4.98},{"date":"2022-07-14","close":4.81},{"date":"2022-07-15","close":5.08},{"date":"2022-07-18","close":5.0},{"date":"2022-07-19","close":5.0},{"date":"2022-07-20","close":4.82},{"date":"2022-07-21","close":4.82},{"date":"2022-07-22","close":4.65},{"date":"2022-07-25","close":4.5},{"date":"2022-07-26","close":4.5},{"date":"2022-07-27","close":4.5},{"date":"2022-07-28","close":4.5},{"date":"2022-07-29","close":4.44},{"date":"2022-08-01","close":4.38},{"date":"2022-08-02","close":4.42},{"date":"2022-08-03","close":4.37},{"date":"2022-08-04","close":4.37},{"date":"2022-08-05","close":4.4},{"date":"2022-08-08","close":4.4},{"date":"2022-08-09","close":4.45},{"date":"2022-08-10","close":3.98},{"date":"2022-08-11","close":3.94},{"date":"2022-08-12","close":3.81},{"date":"2022-08-15","close":3.7},{"date":"2022-08-16","close":3.66},{"date":"2022-08-17","close":3.6},{"date":"2022-08-18","close":3.55},{"date":"2022-08-19","close":3.65},{"date":"2022-08-22","close":3.6},{"date":"2022-08-23","close":3.54},{"date":"2022-08-24","close":3.54},{"date":"2022-08-25","close":3.45},{"date":"2022-08-26","close":3.43},{"date":"2022-08-29","close":3.4},{"date":"2022-08-30","close":3.43},{"date":"2022-08-31","close":3.4},{"date":"2022-09-01","close":3.32},{"date":"2022-09-02","close":3.33},{"date":"2022-09-06","close":3.38},{"date":"2022-09-07","close":3.39},{"date":"2022-09-08","close":3.4},{"date":"2022-09-09","close":3.6},{"date":"2022-09-12","close":3.44},{"date":"2022-09-13","close":3.53},{"date":"2022-09-14","close":3.5},{"date":"2022-09-15","close":4.0},{"date":"2022-09-16","close":3.5},{"date":"2022-09-19","close":3.44},{"date":"2022-09-20","close":3.58},{"date":"2022-09-21","close":3.38},{"date":"2022-09-22","close":3.2},{"date":"2022-09-23","close":3.0},{"date":"2022-09-26","close":3.02},{"date":"2022-09-27","close":3.03},{"date":"2022-09-28","close":3.05},{"date":"2022-09-29","close":2.7},{"date":"2022-09-30","close":2.9},{"date":"2022-10-03","close":2.66},{"date":"2022-10-04","close":3.04},{"date":"2022-10-05","close":2.9},{"date":"2022-10-06","close":3.05},{"date":"2022-10-07","close":2.76},{"date":"2022-10-10","close":2.8},{"date":"2022-10-11","close":2.68},{"date":"2022-10-12","close":2.75},{"date":"2022-10-13","close":2.85},{"date":"2022-10-14","close":2.6},{"date":"2022-10-17","close":2.62},{"date":"2022-10-18","close":2.93},{"date":"2022-10-19","close":2.93},{"date":"2022-10-20","close":2.54},{"date":"2022-10-21","close":2.52},{"date":"2022-10-24","close":2.52},{"date":"2022-10-25","close":2.07},{"date":"2022-10-26","close":2.15},{"date":"2022-10-27","close":1.92},{"date":"2022-10-28","close":1.93},{"date":"2022-10-31","close":2.01},{"date":"2022-11-01","close":1.87},{"date":"2022-11-02","close":1.88},{"date":"2022-11-03","close":1.92},{"date":"2022-11-04","close":2.08},{"date":"2022-11-07","close":2.0},{"date":"2022-11-08","close":2.04},{"date":"2022-11-09","close":2.04},{"date":"2022-11-10","close":1.82},{"date":"2022-11-11","close":1.47},{"date":"2022-11-14","close":1.52},{"date":"2022-11-15","close":1.58},{"date":"2022-11-16","close":1.54},{"date":"2022-11-17","close":1.41},{"date":"2022-11-18","close":1.37},{"date":"2022-11-21","close":1.35},{"date":"2022-11-22","close":1.36},{"date":"2022-11-23","close":1.45},{"date":"2022-11-25","close":1.37},{"date":"2022-11-28","close":1.22},{"date":"2022-11-29","close":1.25},{"date":"2022-11-30","close":1.25},{"date":"2022-12-01","close":1.25},{"date":"2022-12-02","close":1.2},{"date":"2022-12-05","close":1.1},{"date":"2022-12-06","close":1.04},{"date":"2022-12-07","close":1.0},{"date":"2022-12-08","close":1.2},{"date":"2022-12-09","close":1.2},{"date":"2022-12-12","close":1.5},{"date":"2022-12-13","close":1.48},{"date":"2022-12-14","close":1.37},{"date":"2022-12-15","close":1.44},{"date":"2022-12-16","close":1.44},{"date":"2022-12-19","close":1.3},{"date":"2022-12-20","close":1.33},{"date":"2022-12-21","close":1.25},{"date":"2022-12-22","close":1.31},{"date":"2022-12-23","close":1.35},{"date":"2022-12-27","close":1.39},{"date":"2022-12-28","close":1.44},{"date":"2022-12-29","close":1.35},{"date":"2022-12-30","close":1.3},{"date":"2023-01-03","close":1.3},{"date":"2023-01-04","close":1.3},{"date":"2023-01-05","close":1.21},{"date":"2023-01-06","close":1.25},{"date":"2023-01-09","close":1.45},{"date":"2023-01-10","close":1.38},{"date":"2023-01-11","close":1.44},{"date":"2023-01-12","close":1.69},{"date":"2023-01-13","close":1.66},{"date":"2023-01-17","close":1.64},{"date":"2023-01-18","close":1.64},{"date":"2023-01-19","close":1.47},{"date":"2023-01-20","close":1.5},{"date":"2023-01-23","close":1.35},{"date":"2023-01-24","close":1.29},{"date":"2023-01-25","close":1.29},{"date":"2023-01-26","close":1.3},{"date":"2023-01-27","close":1.33},{"date":"2023-01-30","close":1.49},{"date":"2023-01-31","close":1.36},{"date":"2023-02-01","close":1.46},{"date":"2023-02-02","close":1.4},{"date":"2023-02-03","close":1.26},{"date":"2023-02-06","close":1.5},{"date":"2023-02-07","close":1.36},{"date":"2023-02-08","close":1.36},{"date":"2023-02-09","close":1.27},{"date":"2023-02-10","close":1.14},{"date":"2023-02-13","close":1.04},{"date":"2023-02-14","close":1.18},{"date":"2023-02-15","close":1.25},{"date":"2023-02-16","close":1.22},{"date":"2023-02-17","close":1.26},{"date":"2023-02-21","close":1.3},{"date":"2023-02-22","close":1.15},{"date":"2023-02-23","close":1.26},{"date":"2023-02-24","close":1.11},{"date":"2023-02-27","close":1.09},{"date":"2023-02-28","close":1.16},{"date":"2023-03-01","close":1.25},{"date":"2023-03-02","close":1.3},{"date":"2023-03-03","close":1.34},{"date":"2023-03-06","close":1.29},{"date":"2023-03-07","close":1.15},{"date":"2023-03-08","close":1.1},{"date":"2023-03-09","close":1.12},{"date":"2023-03-10","close":1.22},{"date":"2023-03-13","close":1.26},{"date":"2023-03-14","close":1.31},{"date":"2023-03-15","close":1.33},{"date":"2023-03-16","close":1.32},{"date":"2023-03-17","close":1.35},{"date":"2023-03-20","close":1.39},{"date":"2023-03-21","close":1.4},{"date":"2023-03-22","close":1.28},{"date":"2023-03-23","close":1.25},{"date":"2023-03-24","close":1.25},{"date":"2023-03-27","close":1.25},{"date":"2023-03-28","close":1.26},{"date":"2023-03-29","close":1.35},{"date":"2023-03-30","close":1.37},{"date":"2023-03-31","close":1.38},{"date":"2023-04-03","close":1.44},{"date":"2023-04-04","close":1.59},{"date":"2023-04-05","close":2.03},{"date":"2023-04-06","close":1.88},{"date":"2023-04-10","close":1.67},{"date":"2023-04-11","close":1.73},{"date":"2023-04-12","close":1.74},{"date":"2023-04-13","close":1.66},{"date":"2023-04-14","close":1.65},{"date":"2023-04-17","close":1.5},{"date":"2023-04-18","close":1.45},{"date":"2023-04-19","close":1.54},{"date":"2023-04-20","close":1.54},{"date":"2023-04-21","close":1.6},{"date":"2023-04-24","close":1.4},{"date":"2023-04-25","close":1.45},{"date":"2023-04-26","close":1.41},{"date":"2023-04-27","close":1.33},{"date":"2023-04-28","close":1.39},{"date":"2023-05-01","close":1.29},{"date":"2023-05-02","close":1.3},{"date":"2023-05-03","close":1.36},{"date":"2023-05-04","close":1.2},{"date":"2023-05-05","close":1.21},{"date":"2023-05-08","close":1.25},{"date":"2023-05-09","close":1.33},{"date":"2023-05-10","close":1.27},{"date":"2023-05-11","close":1.32},{"date":"2023-05-12","close":1.25},{"date":"2023-05-15","close":1.25},{"date":"2023-05-16","close":1.24},{"date":"2023-05-17","close":1.24},{"date":"2023-05-18","close":1.24},{"date":"2023-05-19","close":1.22},{"date":"2023-05-22","close":1.23},{"date":"2023-05-23","close":1.23},{"date":"2023-05-24","close":1.37},{"date":"2023-05-25","close":1.27},{"date":"2023-05-26","close":1.23},{"date":"2023-05-30","close":1.25},{"date":"2023-05-31","close":1.22},{"date":"2023-06-01","close":1.3},{"date":"2023-06-02","close":1.3},{"date":"2023-06-05","close":1.26},{"date":"2023-06-06","close":1.3},{"date":"2023-06-07","close":1.33},{"date":"2023-06-08","close":1.3},{"date":"2023-06-09","close":1.23},{"date":"2023-06-12","close":1.31},{"date":"2023-06-13","close":1.25},{"date":"2023-06-14","close":1.22},{"date":"2023-06-15","close":1.21},{"date":"2023-06-16","close":1.13},{"date":"2023-06-20","close":1.05},{"date":"2023-06-21","close":1.05},{"date":"2023-06-22","close":1.4},{"date":"2023-06-23","close":1.31},{"date":"2023-06-26","close":1.3},{"date":"2023-06-27","close":1.21},{"date":"2023-06-28","close":1.39},{"date":"2023-06-29","close":1.55},{"date":"2023-06-30","close":1.5},{"date":"2023-07-03","close":1.46},{"date":"2023-07-05","close":1.2},{"date":"2023-07-06","close":1.41},{"date":"2023-07-07","close":1.4},{"date":"2023-07-10","close":1.43},{"date":"2023-07-11","close":1.47},{"date":"2023-07-12","close":1.36},{"date":"2023-07-13","close":1.43},{"date":"2023-07-14","close":1.48},{"date":"2023-07-17","close":1.5},{"date":"2023-07-18","close":1.55},{"date":"2023-07-19","close":1.5},{"date":"2023-07-20","close":1.55},{"date":"2023-07-21","close":1.48},{"date":"2023-07-24","close":1.31},{"date":"2023-07-25","close":1.31},{"date":"2023-07-26","close":1.4},{"date":"2023-07-27","close":1.4},{"date":"2023-07-28","close":1.4},{"date":"2023-07-31","close":1.44},{"date":"2023-08-01","close":1.55},{"date":"2023-08-02","close":1.55},{"date":"2023-08-03","close":1.6},{"date":"2023-08-04","close":1.55},{"date":"2023-08-07","close":2.0},{"date":"2023-08-08","close":1.95},{"date":"2023-08-09","close":1.99},{"date":"2023-08-10","close":2.16},{"date":"2023-08-11","close":2.16},{"date":"2023-08-14","close":2.2},{"date":"2023-08-15","close":2.16},{"date":"2023-08-16","close":2.1},{"date":"2023-08-17","close":2.1},{"date":"2023-08-18","close":2.01},{"date":"2023-08-21","close":2.07},{"date":"2023-08-22","close":2.0},{"date":"2023-08-23","close":1.92},{"date":"2023-08-24","close":1.89},{"date":"2023-08-25","close":2.01},{"date":"2023-08-28","close":2.04},{"date":"2023-08-29","close":2.09},{"date":"2023-08-30","close":2.02},{"date":"2023-08-31","close":1.9},{"date":"2023-09-01","close":1.98},{"date":"2023-09-05","close":1.99},{"date":"2023-09-06","close":2.01},{"date":"2023-09-07","close":1.97},{"date":"2023-09-08","close":1.75},{"date":"2023-09-11","close":1.96},{"date":"2023-09-12","close":1.92},{"date":"2023-09-13","close":1.92},{"date":"2023-09-14","close":2.05},{"date":"2023-09-15","close":1.8},{"date":"2023-09-18","close":1.67},{"date":"2023-09-19","close":1.69},{"date":"2023-09-20","close":1.77},{"date":"2023-09-21","close":2.04},{"date":"2023-09-22","close":1.79},{"date":"2023-09-25","close":1.8},{"date":"2023-09-26","close":1.81},{"date":"2023-09-27","close":1.9},{"date":"2023-09-28","close":1.84},{"date":"2023-09-29","close":1.91},{"date":"2023-10-02","close":1.99},{"date":"2023-10-03","close":1.99},{"date":"2023-10-04","close":1.89},{"date":"2023-10-05","close":1.88},{"date":"2023-10-06","close":2.05},{"date":"2023-10-09","close":1.82},{"date":"2023-10-10","close":2.02},{"date":"2023-10-11","close":1.97},{"date":"2023-10-12","close":1.97},{"date":"2023-10-13","close":1.88},{"date":"2023-10-16","close":1.82},{"date":"2023-10-17","close":1.87},{"date":"2023-10-18","close":1.95},{"date":"2023-10-19","close":1.92},{"date":"2023-10-20","close":1.93},{"date":"2023-10-23","close":1.93},{"date":"2023-10-24","close":1.88},{"date":"2023-10-25","close":1.84},{"date":"2023-10-26","close":1.73},{"date":"2023-10-27","close":1.83},{"date":"2023-10-30","close":1.83},{"date":"2023-10-31","close":1.59},{"date":"2023-11-01","close":1.66},{"date":"2023-11-02","close":1.67},{"date":"2023-11-03","close":1.56},{"date":"2023-11-06","close":1.62},{"date":"2023-11-07","close":1.62},{"date":"2023-11-08","close":1.31},{"date":"2023-11-09","close":1.42},{"date":"2023-11-10","close":1.42},{"date":"2023-11-13","close":1.53},{"date":"2023-11-14","close":1.76},{"date":"2023-11-15","close":1.63},{"date":"2023-11-16","close":1.57},{"date":"2023-11-17","close":1.57},{"date":"2023-11-20","close":1.39},{"date":"2023-11-21","close":1.39},{"date":"2023-11-22","close":1.39},{"date":"2023-11-24","close":1.6},{"date":"2023-11-27","close":1.68},{"date":"2023-11-28","close":1.58},{"date":"2023-11-29","close":1.35},{"date":"2023-11-30","close":1.38},{"date":"2023-12-01","close":1.65},{"date":"2023-12-04","close":1.48},{"date":"2023-12-05","close":1.81},{"date":"2023-12-06","close":1.7},{"date":"2023-12-07","close":1.83},{"date":"2023-12-08","close":1.75},{"date":"2023-12-11","close":1.67},{"date":"2023-12-12","close":1.6},{"date":"2023-12-13","close":1.52},{"date":"2023-12-14","close":1.75},{"date":"2023-12-15","close":1.61},{"date":"2023-12-18","close":1.62},{"date":"2023-12-19","close":1.78},{"date":"2023-12-20","close":1.74},{"date":"2023-12-21","close":1.55},{"date":"2023-12-22","close":1.57},{"date":"2023-12-26","close":1.56},{"date":"2023-12-27","close":1.58},{"date":"2023-12-28","close":1.54},{"date":"2023-12-29","close":1.59},{"date":"2024-01-02","close":1.56},{"date":"2024-01-03","close":1.39},{"date":"2024-01-04","close":1.39},{"date":"2024-01-05","close":1.39},{"date":"2024-01-08","close":1.42},{"date":"2024-01-09","close":1.45},{"date":"2024-01-10","close":1.45},{"date":"2024-01-11","close":1.47},{"date":"2024-01-12","close":1.45},{"date":"2024-01-16","close":1.3},{"date":"2024-01-17","close":1.3},{"date":"2024-01-18","close":1.32},{"date":"2024-01-19","close":1.35},{"date":"2024-01-22","close":1.25},{"date":"2024-01-23","close":1.31},{"date":"2024-01-24","close":1.35},{"date":"2024-01-25","close":1.39},{"date":"2024-01-26","close":1.39},{"date":"2024-01-29","close":1.25},{"date":"2024-01-30","close":1.25},{"date":"2024-01-31","close":1.27},{"date":"2024-02-01","close":1.26},{"date":"2024-02-02","close":1.34},{"date":"2024-02-05","close":1.35},{"date":"2024-02-06","close":1.33},{"date":"2024-02-07","close":1.34},{"date":"2024-02-08","close":1.25},{"date":"2024-02-09","close":1.3},{"date":"2024-02-12","close":1.28},{"date":"2024-02-13","close":1.15},{"date":"2024-02-14","close":1.3},{"date":"2024-02-15","close":1.34},{"date":"2024-02-16","close":1.3},{"date":"2024-02-20","close":1.3},{"date":"2024-02-21","close":1.05},{"date":"2024-02-22","close":1.2},{"date":"2024-02-23","close":1.12},{"date":"2024-02-26","close":1.17},{"date":"2024-02-27","close":1.18},{"date":"2024-02-28","close":1.19},{"date":"2024-02-29","close":1.25},{"date":"2024-03-01","close":1.22},{"date":"2024-03-04","close":1.15},{"date":"2024-03-05","close":1.27},{"date":"2024-03-06","close":1.24},{"date":"2024-03-07","close":1.2},{"date":"2024-03-08","close":1.12},{"date":"2024-03-11","close":1.12},{"date":"2024-03-12","close":1.12},{"date":"2024-03-13","close":1.1},{"date":"2024-03-14","close":1.1},{"date":"2024-03-15","close":1.15},{"date":"2024-03-18","close":1.12},{"date":"2024-03-19","close":1.1},{"date":"2024-03-20","close":1.1},{"date":"2024-03-21","close":1.19},{"date":"2024-03-22","close":1.1},{"date":"2024-03-25","close":1.08},{"date":"2024-03-26","close":1.04},{"date":"2024-03-27","close":1.16},{"date":"2024-03-28","close":1.2},{"date":"2024-04-01","close":1.1},{"date":"2024-04-02","close":1.12},{"date":"2024-04-03","close":1.12},{"date":"2024-04-04","close":1.22},{"date":"2024-04-05","close":1.08},{"date":"2024-04-08","close":1.14},{"date":"2024-04-09","close":1.05},{"date":"2024-04-10","close":1.17},{"date":"2024-04-11","close":1.11},{"date":"2024-04-12","close":1.12},{"date":"2024-04-15","close":1.12},{"date":"2024-04-16","close":1.12},{"date":"2024-04-17","close":1.1},{"date":"2024-04-18","close":1.03},{"date":"2024-04-19","close":1.08},{"date":"2024-04-22","close":1.08},{"date":"2024-04-23","close":1.03},{"date":"2024-04-24","close":1.03},{"date":"2024-04-25","close":1.82},{"date":"2024-04-26","close":1.41},{"date":"2024-04-29","close":1.57},{"date":"2024-04-30","close":1.6},{"date":"2024-05-01","close":1.93},{"date":"2024-05-02","close":1.76},{"date":"2024-05-03","close":1.78},{"date":"2024-05-06","close":1.78},{"date":"2024-05-07","close":1.89},{"date":"2024-05-08","close":1.97},{"date":"2024-05-09","close":2.0},{"date":"2024-05-10","close":1.87},{"date":"2024-05-13","close":1.86},{"date":"2024-05-14","close":1.87},{"date":"2024-05-15","close":1.91},{"date":"2024-05-16","close":1.78},{"date":"2024-05-17","close":1.64},{"date":"2024-05-20","close":1.56},{"date":"2024-05-21","close":1.5},{"date":"2024-05-22","close":1.59},{"date":"2024-05-23","close":1.53},{"date":"2024-05-24","close":1.53},{"date":"2024-05-28","close":1.63},{"date":"2024-05-29","close":1.64},{"date":"2024-05-30","close":1.64},{"date":"2024-05-31","close":1.69},{"date":"2024-06-03","close":1.63},{"date":"2024-06-04","close":1.5},{"date":"2024-06-05","close":1.55},{"date":"2024-06-06","close":1.5},{"date":"2024-06-07","close":1.46},{"date":"2024-06-10","close":1.82},{"date":"2024-06-11","close":1.97},{"date":"2024-06-12","close":2.28},{"date":"2024-06-13","close":2.19},{"date":"2024-06-14","close":3.03},{"date":"2024-06-17","close":2.95},{"date":"2024-06-18","close":2.57},{"date":"2024-06-20","close":2.53},{"date":"2024-06-21","close":3.03},{"date":"2024-06-24","close":3.11},{"date":"2024-06-25","close":3.26},{"date":"2024-06-26","close":3.7},{"date":"2024-06-27","close":4.04},{"date":"2024-06-28","close":3.66},{"date":"2024-07-01","close":3.62},{"date":"2024-07-02","close":3.56},{"date":"2024-07-03","close":3.46},{"date":"2024-07-05","close":3.42},{"date":"2024-07-08","close":3.69},{"date":"2024-07-09","close":4.24},{"date":"2024-07-10","close":3.84},{"date":"2024-07-11","close":3.74},{"date":"2024-07-12","close":4.37},{"date":"2024-07-15","close":4.22},{"date":"2024-07-16","close":3.87},{"date":"2024-07-17","close":3.92},{"date":"2024-07-18","close":3.9},{"date":"2024-07-19","close":4.04},{"date":"2024-07-22","close":3.92},{"date":"2024-07-23","close":3.73},{"date":"2024-07-24","close":3.52},{"date":"2024-07-25","close":3.5},{"date":"2024-07-26","close":3.35},{"date":"2024-07-29","close":3.4},{"date":"2024-07-30","close":3.78},{"date":"2024-07-31","close":3.91},{"date":"2024-08-01","close":3.8},{"date":"2024-08-02","close":3.51},{"date":"2024-08-05","close":3.58},{"date":"2024-08-06","close":3.58},{"date":"2024-08-07","close":3.55},{"date":"2024-08-08","close":3.31},{"date":"2024-08-09","close":3.3},{"date":"2024-08-12","close":3.3},{"date":"2024-08-13","close":3.3},{"date":"2024-08-14","close":3.79},{"date":"2024-08-15","close":3.35},{"date":"2024-08-16","close":3.48},{"date":"2024-08-19","close":3.43},{"date":"2024-08-20","close":3.35},{"date":"2024-08-21","close":3.4},{"date":"2024-08-22","close":3.45},{"date":"2024-08-23","close":3.42},{"date":"2024-08-26","close":3.42},{"date":"2024-08-27","close":3.31},{"date":"2024-08-28","close":3.34},{"date":"2024-08-29","close":3.55},{"date":"2024-08-30","close":3.6},{"date":"2024-09-03","close":3.52},{"date":"2024-09-04","close":3.64},{"date":"2024-09-05","close":3.42},{"date":"2024-09-06","close":3.43},{"date":"2024-09-09","close":3.44},{"date":"2024-09-10","close":3.41},{"date":"2024-09-11","close":3.31},{"date":"2024-09-12","close":3.25},{"date":"2024-09-13","close":3.05},{"date":"2024-09-16","close":3.01},{"date":"2024-09-17","close":3.05},{"date":"2024-09-18","close":2.92},{"date":"2024-09-19","close":2.99},{"date":"2024-09-20","close":2.99},{"date":"2024-09-23","close":2.79},{"date":"2024-09-24","close":2.71},{"date":"2024-09-25","close":2.64},{"date":"2024-09-26","close":2.68},{"date":"2024-09-27","close":2.84},{"date":"2024-09-30","close":2.91},{"date":"2024-10-01","close":2.71},{"date":"2024-10-02","close":2.67},{"date":"2024-10-03","close":2.64},{"date":"2024-10-04","close":3.0},{"date":"2024-10-07","close":2.94},{"date":"2024-10-08","close":2.89},{"date":"2024-10-09","close":2.69},{"date":"2024-10-10","close":2.7},{"date":"2024-10-11","close":2.57},{"date":"2024-10-14","close":2.61},{"date":"2024-10-15","close":2.73},{"date":"2024-10-16","close":2.69},{"date":"2024-10-17","close":2.63},{"date":"2024-10-18","close":2.64},{"date":"2024-10-21","close":2.38},{"date":"2024-10-22","close":2.4},{"date":"2024-10-23","close":2.5},{"date":"2024-10-24","close":2.44},{"date":"2024-10-25","close":2.05},{"date":"2024-10-28","close":2.03},{"date":"2024-10-29","close":2.19},{"date":"2024-10-30","close":2.5},{"date":"2024-10-31","close":2.46},{"date":"2024-11-01","close":2.53},{"date":"2024-11-04","close":2.49},{"date":"2024-11-05","close":2.61},{"date":"2024-11-06","close":2.58},{"date":"2024-11-07","close":2.45},{"date":"2024-11-08","close":2.6},{"date":"2024-11-11","close":2.54},{"date":"2024-11-12","close":2.67},{"date":"2024-11-13","close":2.9},{"date":"2024-11-14","close":2.99},{"date":"2024-11-15","close":3.0},{"date":"2024-11-18","close":3.0},{"date":"2024-11-19","close":2.78},{"date":"2024-11-20","close":2.95},{"date":"2024-11-21","close":2.7},{"date":"2024-11-22","close":2.85},{"date":"2024-11-25","close":2.87},{"date":"2024-11-26","close":2.9},{"date":"2024-11-27","close":2.94},{"date":"2024-11-29","close":2.94},{"date":"2024-12-02","close":2.99},{"date":"2024-12-03","close":2.93},{"date":"2024-12-04","close":2.86},{"date":"2024-12-05","close":2.85},{"date":"2024-12-06","close":2.85},{"date":"2024-12-09","close":2.97},{"date":"2024-12-10","close":2.91},{"date":"2024-12-11","close":2.91},{"date":"2024-12-12","close":2.91},{"date":"2024-12-13","close":2.65},{"date":"2024-12-16","close":2.28},{"date":"2024-12-17","close":2.36},{"date":"2024-12-18","close":2.56},{"date":"2024-12-19","close":2.54},{"date":"2024-12-20","close":2.52},{"date":"2024-12-23","close":2.4},{"date":"2024-12-24","close":2.61},{"date":"2024-12-26","close":2.42},{"date":"2024-12-27","close":2.74},{"date":"2024-12-30","close":2.74},{"date":"2024-12-31","close":2.94},{"date":"2025-01-02","close":2.48},{"date":"2025-01-03","close":2.59},{"date":"2025-01-06","close":2.83},{"date":"2025-01-07","close":2.7},{"date":"2025-01-08","close":2.57},{"date":"2025-01-10","close":2.61},{"date":"2025-01-13","close":2.72},{"date":"2025-01-14","close":2.74},{"date":"2025-01-15","close":2.68},{"date":"2025-01-16","close":2.51},{"date":"2025-01-17","close":2.79},{"date":"2025-01-21","close":2.91},{"date":"2025-01-22","close":3.45},{"date":"2025-01-23","close":3.73},{"date":"2025-01-24","close":3.83},{"date":"2025-01-27","close":3.65},{"date":"2025-01-28","close":3.48},{"date":"2025-01-29","close":3.53},{"date":"2025-01-30","close":3.76},{"date":"2025-01-31","close":3.76},{"date":"2025-02-03","close":3.71},{"date":"2025-02-04","close":3.36},{"date":"2025-02-05","close":3.4},{"date":"2025-02-06","close":3.45},{"date":"2025-02-07","close":3.33},{"date":"2025-02-10","close":3.38},{"date":"2025-02-11","close":3.6},{"date":"2025-02-12","close":3.48},{"date":"2025-02-13","close":3.52},{"date":"2025-02-14","close":3.8},{"date":"2025-02-18","close":3.85},{"date":"2025-02-19","close":4.54},{"date":"2025-02-20","close":4.41},{"date":"2025-02-21","close":4.42},{"date":"2025-02-24","close":4.18},{"date":"2025-02-25","close":4.04},{"date":"2025-02-26","close":4.0},{"date":"2025-02-27","close":3.88},{"date":"2025-02-28","close":3.8},{"date":"2025-03-03","close":3.63},{"date":"2025-03-04","close":3.52},{"date":"2025-03-05","close":3.52},{"date":"2025-03-06","close":3.83},{"date":"2025-03-07","close":3.6},{"date":"2025-03-10","close":3.56},{"date":"2025-03-11","close":3.51},{"date":"2025-03-12","close":3.46},{"date":"2025-03-13","close":3.54},{"date":"2025-03-14","close":3.15},{"date":"2025-03-17","close":3.18},{"date":"2025-03-18","close":3.62},{"date":"2025-03-19","close":3.48},{"date":"2025-03-20","close":3.47},{"date":"2025-03-21","close":3.48},{"date":"2025-03-24","close":3.62},{"date":"2025-03-25","close":3.6},{"date":"2025-03-26","close":3.32},{"date":"2025-03-27","close":3.41},{"date":"2025-03-28","close":3.06},{"date":"2025-03-31","close":3.05},{"date":"2025-04-01","close":3.01},{"date":"2025-04-02","close":2.99},{"date":"2025-04-03","close":2.77},{"date":"2025-04-04","close":2.9},{"date":"2025-04-07","close":2.75},{"date":"2025-04-08","close":2.71},{"date":"2025-04-09","close":2.77},{"date":"2025-04-10","close":2.64},{"date":"2025-04-11","close":2.35},{"date":"2025-04-14","close":2.55},{"date":"2025-04-15","close":2.42},{"date":"2025-04-16","close":2.42},{"date":"2025-04-17","close":2.4},{"date":"2025-04-21","close":2.33},{"date":"2025-04-22","close":2.5},{"date":"2025-04-23","close":2.4},{"date":"2025-04-24","close":2.37},{"date":"2025-04-25","close":2.76},{"date":"2025-04-28","close":2.75},{"date":"2025-04-29","close":2.76},{"date":"2025-04-30","close":2.7},{"date":"2025-05-01","close":2.98},{"date":"2025-05-02","close":2.64},{"date":"2025-05-05","close":2.97},{"date":"2025-05-06","close":2.5},{"date":"2025-05-07","close":2.5},{"date":"2025-05-08","close":2.5},{"date":"2025-05-09","close":2.55},{"date":"2025-05-12","close":2.64},{"date":"2025-05-13","close":2.52},{"date":"2025-05-14","close":2.45},{"date":"2025-05-15","close":2.4},{"date":"2025-05-16","close":2.48},{"date":"2025-05-19","close":2.48},{"date":"2025-05-20","close":2.43},{"date":"2025-05-21","close":2.35},{"date":"2025-05-22","close":2.32},{"date":"2025-05-23","close":2.6},{"date":"2025-05-27","close":2.55},{"date":"2025-05-28","close":2.55},{"date":"2025-05-29","close":2.49},{"date":"2025-05-30","close":2.49},{"date":"2025-06-02","close":2.47},{"date":"2025-06-03","close":2.53},{"date":"2025-06-04","close":2.66},{"date":"2025-06-05","close":2.62},{"date":"2025-06-06","close":2.99},{"date":"2025-06-09","close":2.92},{"date":"2025-06-10","close":2.97},{"date":"2025-06-11","close":2.97},{"date":"2025-06-12","close":3.04},{"date":"2025-06-13","close":2.82},{"date":"2025-06-16","close":2.79},{"date":"2025-06-17","close":2.79},{"date":"2025-06-18","close":2.79},{"date":"2025-06-20","close":2.63},{"date":"2025-06-23","close":2.48},{"date":"2025-06-24","close":2.53},{"date":"2025-06-25","close":2.53},{"date":"2025-06-26","close":2.93},{"date":"2025-06-27","close":3.77},{"date":"2025-06-30","close":3.42},{"date":"2025-07-01","close":3.35},{"date":"2025-07-02","close":3.35},{"date":"2025-07-03","close":3.02},{"date":"2025-07-07","close":3.35},{"date":"2025-07-08","close":3.4},{"date":"2025-07-09","close":3.4},{"date":"2025-07-10","close":3.49},{"date":"2025-07-11","close":3.33},{"date":"2025-07-14","close":3.0},{"date":"2025-07-15","close":3.09},{"date":"2025-07-16","close":3.11},{"date":"2025-07-17","close":3.18},{"date":"2025-07-18","close":3.19},{"date":"2025-07-21","close":3.36},{"date":"2025-07-22","close":3.32},{"date":"2025-07-23","close":3.19},{"date":"2025-07-24","close":3.03},{"date":"2025-07-25","close":3.08},{"date":"2025-07-28","close":3.01},{"date":"2025-07-29","close":3.01},{"date":"2025-07-30","close":3.03},{"date":"2025-07-31","close":3.12},{"date":"2025-08-01","close":2.77},{"date":"2025-08-04","close":2.86},{"date":"2025-08-05","close":2.8572},{"date":"2025-08-06","close":2.89},{"date":"2025-08-07","close":2.86},{"date":"2025-08-08","close":2.8644},{"date":"2025-08-11","close":2.915},{"date":"2025-08-12","close":3.03},{"date":"2025-08-13","close":3.05},{"date":"2025-08-14","close":2.9062},{"date":"2025-08-15","close":2.85},{"date":"2025-08-18","close":2.74},{"date":"2025-08-19","close":2.55},{"date":"2025-08-20","close":2.556},{"date":"2025-08-21","close":2.55},{"date":"2025-08-22","close":3.0},{"date":"2025-08-25","close":2.8989},{"date":"2025-08-26","close":3.28},{"date":"2025-08-27","close":3.2218},{"date":"2025-08-28","close":3.0},{"date":"2025-08-29","close":3.0101},{"date":"2025-09-02","close":3.0685},{"date":"2025-09-03","close":3.03},{"date":"2025-09-04","close":3.075},{"date":"2025-09-05","close":3.09},{"date":"2025-09-08","close":3.0},{"date":"2025-09-09","close":3.0},{"date":"2025-09-10","close":2.905},{"date":"2025-09-11","close":3.05},{"date":"2025-09-12","close":2.84},{"date":"2025-09-15","close":2.86},{"date":"2025-09-16","close":2.89},{"date":"2025-09-17","close":2.91},{"date":"2025-09-18","close":3.84},{"date":"2025-09-19","close":4.04},{"date":"2025-09-22","close":3.85},{"date":"2025-09-23","close":3.925},{"date":"2025-09-24","close":3.75},{"date":"2025-09-25","close":3.64},{"date":"2025-09-26","close":3.65},{"date":"2025-09-29","close":3.6242},{"date":"2025-09-30","close":3.48},{"date":"2025-10-01","close":3.31},{"date":"2025-10-02","close":3.2},{"date":"2025-10-03","close":3.2},{"date":"2025-10-06","close":3.32},{"date":"2025-10-07","close":3.55},{"date":"2025-10-08","close":3.35},{"date":"2025-10-09","close":3.49},{"date":"2025-10-10","close":3.34},{"date":"2025-10-13","close":3.41},{"date":"2025-10-14","close":3.35},{"date":"2025-10-15","close":3.35},{"date":"2025-10-16","close":3.28},{"date":"2025-10-17","close":3.5474},{"date":"2025-10-20","close":3.43},{"date":"2025-10-21","close":3.27},{"date":"2025-10-22","close":3.38},{"date":"2025-10-23","close":3.25},{"date":"2025-10-24","close":3.27},{"date":"2025-10-27","close":3.21},{"date":"2025-10-28","close":3.29},{"date":"2025-10-29","close":3.21},{"date":"2025-10-30","close":3.42},{"date":"2025-10-31","close":3.29},{"date":"2025-11-03","close":3.27},{"date":"2025-11-04","close":3.15},{"date":"2025-11-05","close":3.13},{"date":"2025-11-06","close":3.04},{"date":"2025-11-07","close":3.18},{"date":"2025-11-10","close":3.02},{"date":"2025-11-11","close":3.1},{"date":"2025-11-12","close":3.07},{"date":"2025-11-13","close":3.0599},{"date":"2025-11-14","close":3.08},{"date":"2025-11-17","close":3.09},{"date":"2025-11-18","close":3.15},{"date":"2025-11-19","close":3.02},{"date":"2025-11-20","close":3.05},{"date":"2025-11-21","close":3.1},{"date":"2025-11-24","close":3.05},{"date":"2025-11-25","close":3.05},{"date":"2025-11-26","close":3.36},{"date":"2025-11-28","close":3.2745},{"date":"2025-12-01","close":3.36},{"date":"2025-12-02","close":3.35},{"date":"2025-12-03","close":3.44},{"date":"2025-12-04","close":3.34},{"date":"2025-12-05","close":3.2},{"date":"2025-12-08","close":3.19},{"date":"2025-12-09","close":3.24},{"date":"2025-12-10","close":3.17},{"date":"2025-12-11","close":3.2},{"date":"2025-12-12","close":3.35},{"date":"2025-12-15","close":3.11},{"date":"2025-12-16","close":3.5},{"date":"2025-12-17","close":3.02},{"date":"2025-12-18","close":3.0},{"date":"2025-12-19","close":2.8},{"date":"2025-12-22","close":2.7684},{"date":"2025-12-23","close":2.65},{"date":"2025-12-24","close":2.56},{"date":"2025-12-26","close":2.68},{"date":"2025-12-29","close":2.89},{"date":"2025-12-30","close":2.84},{"date":"2025-12-31","close":2.93},{"date":"2026-01-02","close":3.05},{"date":"2026-01-05","close":3.18},{"date":"2026-01-06","close":3.12},{"date":"2026-01-07","close":3.12},{"date":"2026-01-08","close":3.23},{"date":"2026-01-09","close":3.225},{"date":"2026-01-12","close":3.06},{"date":"2026-01-13","close":3.11},{"date":"2026-01-14","close":3.44},{"date":"2026-01-15","close":3.25},{"date":"2026-01-16","close":3.35},{"date":"2026-01-20","close":3.14},{"date":"2026-01-21","close":3.18},{"date":"2026-01-22","close":3.2},{"date":"2026-01-23","close":3.16},{"date":"2026-01-26","close":3.27},{"date":"2026-01-27","close":3.25},{"date":"2026-01-28","close":3.21},{"date":"2026-01-29","close":3.1},{"date":"2026-01-30","close":3.1},{"date":"2026-02-02","close":3.14},{"date":"2026-02-03","close":2.9},{"date":"2026-02-04","close":2.81},{"date":"2026-02-05","close":2.92},{"date":"2026-02-06","close":2.8},{"date":"2026-02-09","close":3.0252},{"date":"2026-02-10","close":2.87},{"date":"2026-02-11","close":2.88},{"date":"2026-02-12","close":2.86},{"date":"2026-02-13","close":2.987},{"date":"2026-02-17","close":2.81},{"date":"2026-02-18","close":2.84},{"date":"2026-02-19","close":2.84},{"date":"2026-02-20","close":2.74},{"date":"2026-02-23","close":2.672},{"date":"2026-02-24","close":2.78},{"date":"2026-02-25","close":2.75},{"date":"2026-02-26","close":2.75},{"date":"2026-02-27","close":2.69},{"date":"2026-03-02","close":2.67},{"date":"2026-03-03","close":2.6299},{"date":"2026-03-04","close":2.6299},{"date":"2026-03-05","close":2.6536},{"date":"2026-03-06","close":2.67},{"date":"2026-03-09","close":2.86},{"date":"2026-03-10","close":2.88},{"date":"2026-03-11","close":2.89},{"date":"2026-03-12","close":2.81},{"date":"2026-03-13","close":2.92},{"date":"2026-03-16","close":2.73},{"date":"2026-03-17","close":2.61},{"date":"2026-03-18","close":2.61},{"date":"2026-03-19","close":2.58},{"date":"2026-03-20","close":2.61},{"date":"2026-03-23","close":2.58},{"date":"2026-03-24","close":2.71},{"date":"2026-03-25","close":2.71},{"date":"2026-03-26","close":2.75},{"date":"2026-03-27","close":2.6932},{"date":"2026-03-30","close":2.66},{"date":"2026-03-31","close":2.81},{"date":"2026-04-01","close":2.85},{"date":"2026-04-02","close":2.8001},{"date":"2026-04-06","close":2.86},{"date":"2026-04-07","close":2.98},{"date":"2026-04-08","close":2.87},{"date":"2026-04-09","close":2.78},{"date":"2026-04-10","close":2.78},{"date":"2026-04-13","close":2.91},{"date":"2026-04-14","close":2.8001},{"date":"2026-04-15","close":2.925},{"date":"2026-04-16","close":2.74},{"date":"2026-04-17","close":2.7},{"date":"2026-04-20","close":2.64},{"date":"2026-04-21","close":2.61},{"date":"2026-04-22","close":2.551},{"date":"2026-04-23","close":2.67},{"date":"2026-04-24","close":2.67},{"date":"2026-04-27","close":2.5},{"date":"2026-04-28","close":2.49},{"date":"2026-04-29","close":2.65},{"date":"2026-04-30","close":2.53},{"date":"2026-05-01","close":2.53},{"date":"2026-05-04","close":2.52},{"date":"2026-05-05","close":2.42},{"date":"2026-05-06","close":2.4},{"date":"2026-05-07","close":2.52},{"date":"2026-05-08","close":2.41},{"date":"2026-05-11","close":2.36},{"date":"2026-05-12","close":2.4},{"date":"2026-05-13","close":2.31},{"date":"2026-05-14","close":2.41},{"date":"2026-05-15","close":2.45},{"date":"2026-05-18","close":2.47},{"date":"2026-05-19","close":2.405},{"date":"2026-05-20","close":2.3358},{"date":"2026-05-21","close":2.35},{"date":"2026-05-22","close":2.44},{"date":"2026-05-26","close":2.35},{"date":"2026-05-27","close":2.33},{"date":"2026-05-28","close":2.34},{"date":"2026-05-29","close":2.295},{"date":"2026-06-01","close":2.31},{"date":"2026-06-02","close":2.27},{"date":"2026-06-03","close":2.27},{"date":"2026-06-04","close":2.22},{"date":"2026-06-05","close":2.22},{"date":"2026-06-08","close":2.18},{"date":"2026-06-09","close":2.16},{"date":"2026-06-10","close":2.17},{"date":"2026-06-11","close":2.2},{"date":"2026-06-12","close":2.18},{"date":"2026-06-15","close":2.16},{"date":"2026-06-16","close":2.16},{"date":"2026-06-17","close":2.12},{"date":"2026-06-18","close":1.99},{"date":"2026-06-22","close":2.01},{"date":"2026-06-23","close":2.0},{"date":"2026-06-24","close":2.07},{"date":"2026-06-25","close":2.0},{"date":"2026-06-26","close":2.08},{"date":"2026-06-29","close":2.07},{"date":"2026-06-30","close":2.0},{"date":"2026-07-01","close":1.945},{"date":"2026-07-02","close":1.95},{"date":"2026-07-06","close":1.97},{"date":"2026-07-07","close":2.05},{"date":"2026-07-08","close":2.06},{"date":"2026-07-09","close":1.95},{"date":"2026-07-10","close":1.95},{"date":"2026-07-13","close":1.99},{"date":"2026-07-14","close":1.87},{"date":"2026-07-15","close":1.89},{"date":"2026-07-16","close":1.8},{"date":"2026-07-17","close":1.85},{"date":"2026-07-20","close":1.79},{"date":"2026-07-21","close":1.79},{"date":"2026-07-22","close":1.821},{"date":"2026-07-23","close":1.74},{"date":"2026-07-24","close":1.75},{"date":"2026-07-27","close":1.72},{"date":"2026-07-28","close":1.64},{"date":"2026-07-29","close":1.64},{"date":"2026-07-30","close":1.71},{"date":"2026-07-31","close":1.66},{"date":"2026-08-03","close":1.75},{"date":"2026-08-04","close":1.73},{"date":"2026-08-05","close":1.77},{"date":"2026-08-06","close":1.77},{"date":"2026-08-07","close":1.84},{"date":"2026-08-10","close":1.72},{"date":"2026-08-11","close":1.69},{"date":"2026-08-12","close":1.82},{"date":"2026-08-13","close":1.84},{"date":"2026-08-14","close":1.92},{"date":"2026-08-17","close":1.33},{"date":"2026-08-18","close":1.3},{"date":"2026-08-19","close":1.29},{"date":"2026-08-20","close":1.23},{"date":"2026-08-21","close":1.24},{"date":"2026-08-24","close":1.29},{"date":"2026-08-25","close":1.25},{"date":"2026-08-26","close":1.29},{"date":"2026-08-27","close":1.27},{"date":"2026-08-28","close":1.25},{"date":"2026-08-31","close":1.28},{"date":"2026-09-01","close":1.29},{"date":"2026-09-02","close":1.21},{"date":"2026-09-03","close":1.24},{"date":"2026-09-04","close":1.24},{"date":"2026-09-08","close":1.22},{"date":"2026-09-09","close":1.26},{"date":"2026-09-10","close":1.225},{"date":"2026-09-11","close":1.24},{"date":"2026-09-14","close":1.23},{"date":"2026-09-15","close":1.18},{"date":"2026-09-16","close":1.12},{"date":"2026-09-17","close":1.11},{"date":"2026-09-18","close":1.13},{"date":"2026-09-21","close":1.11},{"date":"2026-09-22","close":1.1},{"date":"2026-09-23","close":1.04},{"date":"2026-09-24","close":0.995},{"date":"2026-09-25","close":0.9244},{"date":"2026-09-28","close":0.8301},{"date":"2026-09-29","close":0.85},{"date":"2026-09-30","close":0.9181},{"date":"2026-10-01","close":0.8776},{"date":"2026-10-02","close":0.854},{"date":"2026-10-05","close":0.86},{"date":"2026-10-06","close":0.806},{"date":"2026-10-07","close":0.8226},{"date":"2026-10-08","close":0.79},{"date":"2026-10-09","close":0.7938},{"date":"2026-10-12","close":0.75},{"date":"2026-10-13","close":0.6923},{"date":"2026-10-14","close":0.631},{"date":"2026-10-15","close":0.5816},{"date":"2026-10-16","close":0.557},{"date":"2026-10-19","close":0.5667},{"date":"2026-10-20","close":0.6423},{"date":"2026-10-21","close":0.6142},{"date":"2026-10-22","close":0.6352}],"chart_data":[{"date":"2024-10-23","open":2.42,"high":2.61,"low":2.41,"close":2.5,"volume":2401,"rsi_14":45.06,"sma_20":2.69,"sma_60":3.12,"sma_120":2.91},{"date":"2024-10-24","open":2.5,"high":2.53,"low":2.36,"close":2.44,"volume":12864,"rsi_14":25.7,"sma_20":2.68,"sma_60":3.1,"sma_120":2.91},{"date":"2024-10-25","open":2.45,"high":2.53,"low":1.81,"close":2.05,"volume":53655,"rsi_14":19.98,"sma_20":2.64,"sma_60":3.07,"sma_120":2.92},{"date":"2024-10-28","open":2.1,"high":2.16,"low":1.98,"close":2.03,"volume":10296,"rsi_14":20.39,"sma_20":2.6,"sma_60":3.05,"sma_120":2.92},{"date":"2024-10-29","open":2.05,"high":2.21,"low":2.05,"close":2.19,"volume":6395,"rsi_14":32.3,"sma_20":2.57,"sma_60":3.02,"sma_120":2.92},{"date":"2024-10-30","open":2.12,"high":2.61,"low":2.12,"close":2.5,"volume":43124,"rsi_14":44.16,"sma_20":2.56,"sma_60":3.0,"sma_120":2.92},{"date":"2024-10-31","open":2.38,"high":2.55,"low":2.38,"close":2.46,"volume":13077,"rsi_14":46.61,"sma_20":2.55,"sma_60":2.99,"sma_120":2.93},{"date":"2024-11-01","open":2.42,"high":2.67,"low":2.4,"close":2.53,"volume":45435,"rsi_14":47.58,"sma_20":2.53,"sma_60":2.97,"sma_120":2.93},{"date":"2024-11-04","open":2.54,"high":2.67,"low":2.42,"close":2.49,"volume":11773,"rsi_14":42.37,"sma_20":2.51,"sma_60":2.96,"sma_120":2.94},{"date":"2024-11-05","open":2.52,"high":2.61,"low":2.44,"close":2.61,"volume":5896,"rsi_14":47.58,"sma_20":2.49,"sma_60":2.95,"sma_120":2.94},{"date":"2024-11-06","open":2.54,"high":2.6,"low":2.43,"close":2.58,"volume":12428,"rsi_14":48.46,"sma_20":2.49,"sma_60":2.94,"sma_120":2.95},{"date":"2024-11-07","open":2.57,"high":2.57,"low":2.45,"close":2.45,"volume":999,"rsi_14":44.55,"sma_20":2.47,"sma_60":2.91,"sma_120":2.96},{"date":"2024-11-08","open":2.6,"high":2.71,"low":2.6,"close":2.6,"volume":8735,"rsi_14":56.74,"sma_20":2.48,"sma_60":2.9,"sma_120":2.97},{"date":"2024-11-11","open":2.67,"high":2.7,"low":2.46,"close":2.54,"volume":9865,"rsi_14":54.19,"sma_20":2.47,"sma_60":2.89,"sma_120":2.98},{"date":"2024-11-12","open":2.5,"high":2.74,"low":2.5,"close":2.67,"volume":8833,"rsi_14":55.1,"sma_20":2.47,"sma_60":2.87,"sma_120":2.98},{"date":"2024-11-13","open":2.74,"high":2.99,"low":2.74,"close":2.9,"volume":4576,"rsi_14":62.23,"sma_20":2.48,"sma_60":2.87,"sma_120":3.0},{"date":"2024-11-14","open":2.99,"high":3.0,"low":2.93,"close":2.99,"volume":3438,"rsi_14":79.75,"sma_20":2.5,"sma_60":2.86,"sma_120":3.01},{"date":"2024-11-15","open":2.86,"high":3.0,"low":2.74,"close":3.0,"volume":7391,"rsi_14":80.89,"sma_20":2.52,"sma_60":2.85,"sma_120":3.02},{"date":"2024-11-18","open":2.99,"high":3.0,"low":2.79,"close":3.0,"volume":24217,"rsi_14":78.72,"sma_20":2.55,"sma_60":2.84,"sma_120":3.03},{"date":"2024-11-19","open":2.91,"high":3.0,"low":2.75,"close":2.78,"volume":10622,"rsi_14":60.61,"sma_20":2.57,"sma_60":2.83,"sma_120":3.04},{"date":"2024-11-20","open":2.78,"high":3.1,"low":2.6,"close":2.95,"volume":54130,"rsi_14":66.9,"sma_20":2.59,"sma_60":2.83,"sma_120":3.05},{"date":"2024-11-21","open":2.85,"high":2.94,"low":2.62,"close":2.7,"volume":32944,"rsi_14":55.21,"sma_20":2.6,"sma_60":2.82,"sma_120":3.06},{"date":"2024-11-22","open":2.67,"high":2.89,"low":2.67,"close":2.85,"volume":7117,"rsi_14":60.34,"sma_20":2.64,"sma_60":2.81,"sma_120":3.07},{"date":"2024-11-25","open":2.85,"high":3.05,"low":2.85,"close":2.87,"volume":9467,"rsi_14":57.93,"sma_20":2.68,"sma_60":2.79,"sma_120":3.08},{"date":"2024-11-26","open":3.04,"high":3.04,"low":2.85,"close":2.9,"volume":6600,"rsi_14":59.76,"sma_20":2.72,"sma_60":2.78,"sma_120":3.09},{"date":"2024-11-27","open":2.99,"high":3.05,"low":2.9,"close":2.94,"volume":7411,"rsi_14":65.81,"sma_20":2.74,"sma_60":2.77,"sma_120":3.11},{"date":"2024-11-29","open":2.94,"high":2.94,"low":2.94,"close":2.94,"volume":196,"rsi_14":62.14,"sma_20":2.76,"sma_60":2.76,"sma_120":3.11},{"date":"2024-12-02","open":2.99,"high":2.99,"low":2.91,"close":2.99,"volume":971,"rsi_14":66.19,"sma_20":2.79,"sma_60":2.76,"sma_120":3.12},{"date":"2024-12-03","open":2.92,"high":2.94,"low":2.91,"close":2.93,"volume":1179,"rsi_14":59.85,"sma_20":2.81,"sma_60":2.75,"sma_120":3.13},{"date":"2024-12-04","open":3.07,"high":3.07,"low":2.86,"close":2.86,"volume":4120,"rsi_14":48.28,"sma_20":2.82,"sma_60":2.74,"sma_120":3.13},{"date":"2024-12-05","open":2.9,"high":3.03,"low":2.84,"close":2.85,"volume":6483,"rsi_14":43.52,"sma_20":2.84,"sma_60":2.73,"sma_120":3.13},{"date":"2024-12-06","open":2.85,"high":3.05,"low":2.85,"close":2.85,"volume":3061,"rsi_14":42.99,"sma_20":2.86,"sma_60":2.72,"sma_120":3.13},{"date":"2024-12-09","open":3.0,"high":3.0,"low":2.84,"close":2.97,"volume":8146,"rsi_14":48.74,"sma_20":2.87,"sma_60":2.72,"sma_120":3.14},{"date":"2024-12-10","open":2.89,"high":2.91,"low":2.89,"close":2.91,"volume":1789,"rsi_14":56.31,"sma_20":2.89,"sma_60":2.72,"sma_120":3.14},{"date":"2024-12-11","open":2.86,"high":2.99,"low":2.86,"close":2.91,"volume":1883,"rsi_14":47.67,"sma_20":2.9,"sma_60":2.72,"sma_120":3.14},{"date":"2024-12-12","open":2.91,"high":3.02,"low":2.91,"close":2.91,"volume":4912,"rsi_14":67.21,"sma_20":2.9,"sma_60":2.72,"sma_120":3.14},{"date":"2024-12-13","open":2.91,"high":3.0,"low":2.65,"close":2.65,"volume":15817,"rsi_14":36.11,"sma_20":2.89,"sma_60":2.71,"sma_120":3.13},{"date":"2024-12-16","open":2.66,"high":2.66,"low":2.27,"close":2.28,"volume":6716,"rsi_14":22.43,"sma_20":2.85,"sma_60":2.7,"sma_120":3.12},{"date":"2024-12-17","open":2.44,"high":2.46,"low":2.35,"close":2.36,"volume":3885,"rsi_14":25.89,"sma_20":2.82,"sma_60":2.69,"sma_120":3.11},{"date":"2024-12-18","open":2.26,"high":2.56,"low":2.1,"close":2.56,"volume":9948,"rsi_14":35.16,"sma_20":2.81,"sma_60":2.69,"sma_120":3.1},{"date":"2024-12-19","open":2.55,"high":2.55,"low":2.34,"close":2.54,"volume":7155,"rsi_14":34.62,"sma_20":2.79,"sma_60":2.69,"sma_120":3.09},{"date":"2024-12-20","open":2.46,"high":2.87,"low":2.35,"close":2.52,"volume":35197,"rsi_14":31.5,"sma_20":2.78,"sma_60":2.69,"sma_120":3.08},{"date":"2024-12-23","open":2.27,"high":2.48,"low":2.27,"close":2.4,"volume":5284,"rsi_14":30.08,"sma_20":2.76,"sma_60":2.68,"sma_120":3.07},{"date":"2024-12-24","open":2.34,"high":2.61,"low":2.34,"close":2.61,"volume":4116,"rsi_14":41.5,"sma_20":2.74,"sma_60":2.67,"sma_120":3.06},{"date":"2024-12-26","open":2.57,"high":2.6,"low":2.42,"close":2.42,"volume":1142,"rsi_14":36.92,"sma_20":2.72,"sma_60":2.67,"sma_120":3.05},{"date":"2024-12-27","open":2.42,"high":2.74,"low":2.42,"close":2.74,"volume":4604,"rsi_14":47.21,"sma_20":2.71,"sma_60":2.67,"sma_120":3.04},{"date":"2024-12-30","open":2.77,"high":3.0,"low":2.74,"close":2.74,"volume":10939,"rsi_14":43.8,"sma_20":2.7,"sma_60":2.67,"sma_120":3.03},{"date":"2024-12-31","open":2.97,"high":2.98,"low":2.57,"close":2.94,"volume":5330,"rsi_14":50.75,"sma_20":2.7,"sma_60":2.67,"sma_120":3.02},{"date":"2025-01-02","open":2.8,"high":2.84,"low":2.48,"close":2.48,"volume":1709,"rsi_14":41.24,"sma_20":2.67,"sma_60":2.66,"sma_120":3.01},{"date":"2025-01-03","open":2.6,"high":2.6,"low":2.5,"close":2.59,"volume":2085,"rsi_14":43.81,"sma_20":2.66,"sma_60":2.66,"sma_120":2.99},{"date":"2025-01-06","open":2.56,"high":2.83,"low":2.56,"close":2.83,"volume":9573,"rsi_14":53.54,"sma_20":2.66,"sma_60":2.66,"sma_120":2.99},{"date":"2025-01-07","open":2.83,"high":2.83,"low":2.61,"close":2.7,"volume":18596,"rsi_14":59.12,"sma_20":2.65,"sma_60":2.66,"sma_120":2.98},{"date":"2025-01-08","open":2.61,"high":2.69,"low":2.57,"close":2.57,"volume":2485,"rsi_14":54.46,"sma_20":2.63,"sma_60":2.66,"sma_120":2.96},{"date":"2025-01-10","open":2.61,"high":2.61,"low":2.17,"close":2.61,"volume":12238,"rsi_14":51.14,"sma_20":2.62,"sma_60":2.66,"sma_120":2.95},{"date":"2025-01-13","open":2.46,"high":2.73,"low":2.45,"close":2.72,"volume":10561,"rsi_14":54.03,"sma_20":2.61,"sma_60":2.66,"sma_120":2.94},{"date":"2025-01-14","open":2.69,"high":2.81,"low":2.65,"close":2.74,"volume":13210,"rsi_14":54.82,"sma_20":2.6,"sma_60":2.66,"sma_120":2.93},{"date":"2025-01-15","open":2.63,"high":2.74,"low":2.63,"close":2.68,"volume":2159,"rsi_14":56.17,"sma_20":2.6,"sma_60":2.66,"sma_120":2.93},{"date":"2025-01-16","open":2.62,"high":2.63,"low":2.51,"close":2.51,"volume":5075,"rsi_14":47.71,"sma_20":2.61,"sma_60":2.66,"sma_120":2.92},{"date":"2025-01-17","open":2.54,"high":2.79,"low":2.54,"close":2.79,"volume":5144,"rsi_14":58.21,"sma_20":2.63,"sma_60":2.67,"sma_120":2.91},{"date":"2025-01-21","open":2.82,"high":2.95,"low":2.74,"close":2.91,"volume":13182,"rsi_14":54.11,"sma_20":2.65,"sma_60":2.68,"sma_120":2.91},{"date":"2025-01-22","open":3.0,"high":3.95,"low":3.0,"close":3.45,"volume":36883,"rsi_14":63.6,"sma_20":2.7,"sma_60":2.69,"sma_120":2.91},{"date":"2025-01-23","open":3.59,"high":3.83,"low":3.59,"close":3.73,"volume":15723,"rsi_14":64.68,"sma_20":2.76,"sma_60":2.71,"sma_120":2.91},{"date":"2025-01-24","open":3.8,"high":3.83,"low":3.5,"close":3.83,"volume":2562,"rsi_14":78.97,"sma_20":2.83,"sma_60":2.74,"sma_120":2.91},{"date":"2025-01-27","open":3.69,"high":3.69,"low":3.53,"close":3.65,"volume":4820,"rsi_14":72.05,"sma_20":2.88,"sma_60":2.77,"sma_120":2.91},{"date":"2025-01-28","open":3.7,"high":3.7,"low":3.48,"close":3.48,"volume":1671,"rsi_14":63.95,"sma_20":2.93,"sma_60":2.79,"sma_120":2.91},{"date":"2025-01-29","open":3.49,"high":3.79,"low":3.48,"close":3.53,"volume":1403,"rsi_14":68.44,"sma_20":2.97,"sma_60":2.81,"sma_120":2.91},{"date":"2025-01-30","open":3.66,"high":3.89,"low":3.66,"close":3.76,"volume":17333,"rsi_14":75.32,"sma_20":3.03,"sma_60":2.83,"sma_120":2.91},{"date":"2025-01-31","open":3.87,"high":3.89,"low":3.76,"close":3.76,"volume":7474,"rsi_14":74.89,"sma_20":3.07,"sma_60":2.85,"sma_120":2.91},{"date":"2025-02-03","open":3.76,"high":3.79,"low":3.5,"close":3.71,"volume":2472,"rsi_14":71.95,"sma_20":3.13,"sma_60":2.87,"sma_120":2.92},{"date":"2025-02-04","open":3.66,"high":3.67,"low":3.35,"close":3.36,"volume":9197,"rsi_14":62.02,"sma_20":3.17,"sma_60":2.88,"sma_120":2.92},{"date":"2025-02-05","open":3.36,"high":3.55,"low":3.36,"close":3.4,"volume":7045,"rsi_14":64.19,"sma_20":3.19,"sma_60":2.9,"sma_120":2.92},{"date":"2025-02-06","open":3.55,"high":3.55,"low":3.35,"close":3.45,"volume":4908,"rsi_14":69.26,"sma_20":3.23,"sma_60":2.91,"sma_120":2.91},{"date":"2025-02-07","open":3.44,"high":3.45,"low":3.33,"close":3.33,"volume":5171,"rsi_14":61.82,"sma_20":3.27,"sma_60":2.93,"sma_120":2.91},{"date":"2025-02-10","open":3.35,"high":3.4,"low":3.26,"close":3.38,"volume":9687,"rsi_14":60.63,"sma_20":3.31,"sma_60":2.94,"sma_120":2.91},{"date":"2025-02-11","open":3.44,"high":3.6,"low":3.42,"close":3.6,"volume":2045,"rsi_14":53.97,"sma_20":3.35,"sma_60":2.96,"sma_120":2.91},{"date":"2025-02-12","open":3.59,"high":3.6,"low":3.47,"close":3.48,"volume":3122,"rsi_14":42.77,"sma_20":3.39,"sma_60":2.96,"sma_120":2.92},{"date":"2025-02-13","open":3.48,"high":3.59,"low":3.44,"close":3.52,"volume":25045,"rsi_14":40.72,"sma_20":3.43,"sma_60":2.97,"sma_120":2.92},{"date":"2025-02-14","open":3.6,"high":3.87,"low":3.45,"close":3.8,"volume":14882,"rsi_14":54.11,"sma_20":3.5,"sma_60":2.99,"sma_120":2.92},{"date":"2025-02-18","open":3.9,"high":3.91,"low":3.79,"close":3.85,"volume":14539,"rsi_14":61.09,"sma_20":3.55,"sma_60":3.0,"sma_120":2.92},{"date":"2025-02-19","open":3.8,"high":4.6,"low":3.8,"close":4.54,"volume":52858,"rsi_14":72.05,"sma_20":3.63,"sma_60":3.03,"sma_120":2.93},{"date":"2025-02-20","open":4.59,"high":4.6,"low":4.41,"close":4.41,"volume":19955,"rsi_14":64.84,"sma_20":3.68,"sma_60":3.05,"sma_120":2.94},{"date":"2025-02-21","open":4.41,"high":4.44,"low":4.2,"close":4.42,"volume":11962,"rsi_14":65.0,"sma_20":3.71,"sma_60":3.08,"sma_120":2.95},{"date":"2025-02-24","open":4.6,"high":4.6,"low":4.05,"close":4.18,"volume":57624,"rsi_14":59.83,"sma_20":3.73,"sma_60":3.11,"sma_120":2.96},{"date":"2025-02-25","open":4.44,"high":4.44,"low":4.04,"close":4.04,"volume":8904,"rsi_14":65.6,"sma_20":3.75,"sma_60":3.13,"sma_120":2.96},{"date":"2025-02-26","open":4.04,"high":4.35,"low":3.98,"close":4.0,"volume":34652,"rsi_14":63.76,"sma_20":3.78,"sma_60":3.14,"sma_120":2.96},{"date":"2025-02-27","open":3.71,"high":3.88,"low":3.68,"close":3.88,"volume":6183,"rsi_14":59.56,"sma_20":3.79,"sma_60":3.16,"sma_120":2.96},{"date":"2025-02-28","open":3.8,"high":3.8,"low":3.8,"close":3.8,"volume":1797,"rsi_14":60.75,"sma_20":3.8,"sma_60":3.17,"sma_120":2.97},{"date":"2025-03-03","open":3.65,"high":3.98,"low":3.63,"close":3.63,"volume":2660,"rsi_14":55.36,"sma_20":3.79,"sma_60":3.18,"sma_120":2.97},{"date":"2025-03-04","open":3.51,"high":3.58,"low":3.25,"close":3.52,"volume":4471,"rsi_14":48.26,"sma_20":3.78,"sma_60":3.19,"sma_120":2.97},{"date":"2025-03-05","open":3.6,"high":3.77,"low":3.45,"close":3.52,"volume":2930,"rsi_14":50.95,"sma_20":3.79,"sma_60":3.2,"sma_120":2.97},{"date":"2025-03-06","open":3.37,"high":3.9,"low":3.37,"close":3.83,"volume":17206,"rsi_14":56.54,"sma_20":3.81,"sma_60":3.22,"sma_120":2.98},{"date":"2025-03-07","open":3.64,"high":3.78,"low":3.35,"close":3.6,"volume":6304,"rsi_14":45.81,"sma_20":3.82,"sma_60":3.23,"sma_120":2.98},{"date":"2025-03-10","open":3.64,"high":3.7,"low":3.55,"close":3.56,"volume":9059,"rsi_14":43.84,"sma_20":3.83,"sma_60":3.24,"sma_120":2.98},{"date":"2025-03-11","open":3.56,"high":3.56,"low":3.51,"close":3.51,"volume":1607,"rsi_14":19.16,"sma_20":3.83,"sma_60":3.25,"sma_120":2.99},{"date":"2025-03-12","open":3.45,"high":3.69,"low":3.41,"close":3.46,"volume":6866,"rsi_14":20.13,"sma_20":3.83,"sma_60":3.26,"sma_120":2.99},{"date":"2025-03-13","open":3.57,"high":3.57,"low":3.4,"close":3.54,"volume":4470,"rsi_14":23.49,"sma_20":3.83,"sma_60":3.27,"sma_120":3.0},{"date":"2025-03-14","open":3.39,"high":3.5,"low":2.88,"close":3.15,"volume":14940,"rsi_14":21.55,"sma_20":3.81,"sma_60":3.28,"sma_120":3.0},{"date":"2025-03-17","open":3.27,"high":3.44,"low":3.13,"close":3.18,"volume":49705,"rsi_14":24.71,"sma_20":3.78,"sma_60":3.3,"sma_120":3.0},{"date":"2025-03-18","open":3.04,"high":3.9,"low":3.04,"close":3.62,"volume":76874,"rsi_14":40.95,"sma_20":3.77,"sma_60":3.32,"sma_120":3.01},{"date":"2025-03-19","open":3.74,"high":3.74,"low":3.34,"close":3.48,"volume":11755,"rsi_14":40.57,"sma_20":3.72,"sma_60":3.33,"sma_120":3.01},{"date":"2025-03-20","open":3.48,"high":3.48,"low":3.22,"close":3.47,"volume":6599,"rsi_14":41.86,"sma_20":3.67,"sma_60":3.35,"sma_120":3.02},{"date":"2025-03-21","open":3.27,"high":3.55,"low":3.27,"close":3.48,"volume":10616,"rsi_14":46.03,"sma_20":3.62,"sma_60":3.36,"sma_120":3.03},{"date":"2025-03-24","open":3.5,"high":3.8,"low":3.28,"close":3.62,"volume":42555,"rsi_14":52.53,"sma_20":3.59,"sma_60":3.38,"sma_120":3.03},{"date":"2025-03-25","open":3.43,"high":3.6,"low":3.43,"close":3.6,"volume":6679,"rsi_14":52.06,"sma_20":3.57,"sma_60":3.4,"sma_120":3.04},{"date":"2025-03-26","open":3.48,"high":3.59,"low":3.32,"close":3.32,"volume":9764,"rsi_14":36.65,"sma_20":3.54,"sma_60":3.42,"sma_120":3.04},{"date":"2025-03-27","open":3.36,"high":3.47,"low":3.07,"close":3.41,"volume":7598,"rsi_14":44.63,"sma_20":3.52,"sma_60":3.43,"sma_120":3.05},{"date":"2025-03-28","open":3.21,"high":3.21,"low":3.05,"close":3.06,"volume":10764,"rsi_14":37.98,"sma_20":3.48,"sma_60":3.43,"sma_120":3.05},{"date":"2025-03-31","open":3.03,"high":3.35,"low":3.03,"close":3.05,"volume":4134,"rsi_14":38.73,"sma_20":3.45,"sma_60":3.43,"sma_120":3.05},{"date":"2025-04-01","open":3.07,"high":3.07,"low":2.82,"close":3.01,"volume":5036,"rsi_14":38.97,"sma_20":3.42,"sma_60":3.44,"sma_120":3.05},{"date":"2025-04-02","open":3.06,"high":3.44,"low":2.95,"close":2.99,"volume":8659,"rsi_14":36.04,"sma_20":3.4,"sma_60":3.45,"sma_120":3.05},{"date":"2025-04-03","open":2.84,"high":3.28,"low":2.63,"close":2.77,"volume":3165,"rsi_14":39.45,"sma_20":3.34,"sma_60":3.45,"sma_120":3.05},{"date":"2025-04-04","open":2.62,"high":3.12,"low":2.62,"close":2.9,"volume":12147,"rsi_14":42.63,"sma_20":3.31,"sma_60":3.45,"sma_120":3.06},{"date":"2025-04-07","open":2.88,"high":2.9,"low":2.73,"close":2.75,"volume":1997,"rsi_14":22.98,"sma_20":3.27,"sma_60":3.46,"sma_120":3.06},{"date":"2025-04-08","open":2.77,"high":2.96,"low":2.68,"close":2.71,"volume":8260,"rsi_14":24.5,"sma_20":3.23,"sma_60":3.46,"sma_120":3.06},{"date":"2025-04-09","open":2.9,"high":2.9,"low":2.63,"close":2.77,"volume":2042,"rsi_14":27.56,"sma_20":3.19,"sma_60":3.46,"sma_120":3.06},{"date":"2025-04-10","open":2.64,"high":2.64,"low":2.64,"close":2.64,"volume":1293,"rsi_14":25.0,"sma_20":3.15,"sma_60":3.46,"sma_120":3.06},{"date":"2025-04-11","open":2.76,"high":2.83,"low":2.0,"close":2.35,"volume":41291,"rsi_14":15.3,"sma_20":3.11,"sma_60":3.45,"sma_120":3.06},{"date":"2025-04-14","open":2.4,"high":2.64,"low":2.4,"close":2.55,"volume":3592,"rsi_14":23.69,"sma_20":3.08,"sma_60":3.45,"sma_120":3.06},{"date":"2025-04-15","open":2.6,"high":2.6,"low":2.41,"close":2.42,"volume":3640,"rsi_14":25.68,"sma_20":3.02,"sma_60":3.45,"sma_120":3.06},{"date":"2025-04-16","open":2.52,"high":2.52,"low":2.42,"close":2.42,"volume":3506,"rsi_14":21.87,"sma_20":2.96,"sma_60":3.44,"sma_120":3.06},{"date":"2025-04-17","open":2.35,"high":2.42,"low":2.3,"close":2.4,"volume":2352,"rsi_14":26.92,"sma_20":2.91,"sma_60":3.42,"sma_120":3.06},{"date":"2025-04-21","open":2.46,"high":2.46,"low":2.25,"close":2.33,"volume":1548,"rsi_14":25.84,"sma_20":2.85,"sma_60":3.4,"sma_120":3.05},{"date":"2025-04-22","open":2.44,"high":2.52,"low":2.44,"close":2.5,"volume":4094,"rsi_14":34.11,"sma_20":2.8,"sma_60":3.37,"sma_120":3.06},{"date":"2025-04-23","open":2.33,"high":2.5,"low":2.33,"close":2.4,"volume":5129,"rsi_14":32.51,"sma_20":2.74,"sma_60":3.35,"sma_120":3.06},{"date":"2025-04-24","open":2.4,"high":2.4,"low":2.37,"close":2.37,"volume":343,"rsi_14":36.65,"sma_20":2.69,"sma_60":3.33,"sma_120":3.06},{"date":"2025-04-25","open":2.49,"high":2.77,"low":2.49,"close":2.76,"volume":6689,"rsi_14":46.05,"sma_20":2.66,"sma_60":3.32,"sma_120":3.06},{"date":"2025-04-28","open":2.74,"high":2.78,"low":2.7,"close":2.75,"volume":9755,"rsi_14":50.0,"sma_20":2.64,"sma_60":3.3,"sma_120":3.07},{"date":"2025-04-29","open":2.51,"high":2.76,"low":2.51,"close":2.76,"volume":9314,"rsi_14":51.56,"sma_20":2.63,"sma_60":3.29,"sma_120":3.07},{"date":"2025-04-30","open":2.7,"high":2.7,"low":2.7,"close":2.7,"volume":1834,"rsi_14":47.81,"sma_20":2.61,"sma_60":3.27,"sma_120":3.07},{"date":"2025-05-01","open":2.95,"high":3.04,"low":2.82,"close":2.98,"volume":9756,"rsi_14":59.71,"sma_20":2.61,"sma_60":3.27,"sma_120":3.07},{"date":"2025-05-02","open":2.72,"high":2.95,"low":2.64,"close":2.64,"volume":5614,"rsi_14":58.08,"sma_20":2.6,"sma_60":3.25,"sma_120":3.07},{"date":"2025-05-05","open":2.86,"high":2.97,"low":2.86,"close":2.97,"volume":5981,"rsi_14":60.99,"sma_20":2.61,"sma_60":3.24,"sma_120":3.08},{"date":"2025-05-06","open":2.6,"high":2.93,"low":2.5,"close":2.5,"volume":13206,"rsi_14":51.76,"sma_20":2.6,"sma_60":3.23,"sma_120":3.08},{"date":"2025-05-07","open":2.49,"high":2.5,"low":2.3,"close":2.5,"volume":11870,"rsi_14":51.76,"sma_20":2.58,"sma_60":3.22,"sma_120":3.08},{"date":"2025-05-08","open":2.49,"high":2.69,"low":2.49,"close":2.5,"volume":2768,"rsi_14":52.3,"sma_20":2.57,"sma_60":3.2,"sma_120":3.08},{"date":"2025-05-09","open":2.52,"high":2.55,"low":2.5,"close":2.55,"volume":3097,"rsi_14":54.91,"sma_20":2.57,"sma_60":3.18,"sma_120":3.07},{"date":"2025-05-12","open":2.53,"high":2.75,"low":2.47,"close":2.64,"volume":13166,"rsi_14":53.29,"sma_20":2.58,"sma_60":3.17,"sma_120":3.07},{"date":"2025-05-13","open":2.37,"high":2.77,"low":2.37,"close":2.52,"volume":7171,"rsi_14":52.87,"sma_20":2.58,"sma_60":3.15,"sma_120":3.07},{"date":"2025-05-14","open":2.47,"high":2.49,"low":2.43,"close":2.45,"volume":2478,"rsi_14":51.86,"sma_20":2.58,"sma_60":3.12,"sma_120":3.06},{"date":"2025-05-15","open":2.45,"high":2.45,"low":2.4,"close":2.4,"volume":11320,"rsi_14":40.42,"sma_20":2.58,"sma_60":3.09,"sma_120":3.06},{"date":"2025-05-16","open":2.37,"high":2.62,"low":2.37,"close":2.48,"volume":5351,"rsi_14":43.07,"sma_20":2.58,"sma_60":3.06,"sma_120":3.05},{"date":"2025-05-19","open":2.47,"high":2.48,"low":2.43,"close":2.48,"volume":11489,"rsi_14":42.78,"sma_20":2.59,"sma_60":3.02,"sma_120":3.05},{"date":"2025-05-20","open":2.47,"high":2.47,"low":2.35,"close":2.43,"volume":5617,"rsi_14":43.0,"sma_20":2.59,"sma_60":2.99,"sma_120":3.05},{"date":"2025-05-21","open":2.44,"high":2.48,"low":2.35,"close":2.35,"volume":6683,"rsi_14":31.77,"sma_20":2.59,"sma_60":2.97,"sma_120":3.05},{"date":"2025-05-22","open":2.31,"high":2.48,"low":2.31,"close":2.32,"volume":6691,"rsi_14":38.69,"sma_20":2.58,"sma_60":2.94,"sma_120":3.04},{"date":"2025-05-23","open":2.34,"high":2.61,"low":2.34,"close":2.6,"volume":9578,"rsi_14":36.5,"sma_20":2.58,"sma_60":2.92,"sma_120":3.04},{"date":"2025-05-27","open":2.73,"high":2.73,"low":2.55,"close":2.55,"volume":961,"rsi_14":52.63,"sma_20":2.57,"sma_60":2.9,"sma_120":3.03},{"date":"2025-05-28","open":2.5,"high":2.55,"low":2.5,"close":2.55,"volume":2593,"rsi_14":52.63,"sma_20":2.56,"sma_60":2.88,"sma_120":3.03},{"date":"2025-05-29","open":2.63,"high":2.77,"low":2.49,"close":2.49,"volume":4685,"rsi_14":49.16,"sma_20":2.55,"sma_60":2.86,"sma_120":3.03},{"date":"2025-05-30","open":2.53,"high":2.69,"low":2.47,"close":2.49,"volume":7013,"rsi_14":46.89,"sma_20":2.52,"sma_60":2.84,"sma_120":3.02},{"date":"2025-06-02","open":2.47,"high":2.5,"low":2.36,"close":2.47,"volume":4574,"rsi_14":40.51,"sma_20":2.51,"sma_60":2.82,"sma_120":3.02},{"date":"2025-06-03","open":2.54,"high":2.57,"low":2.45,"close":2.53,"volume":20068,"rsi_14":50.6,"sma_20":2.49,"sma_60":2.8,"sma_120":3.02},{"date":"2025-06-04","open":2.57,"high":2.8,"low":2.57,"close":2.66,"volume":3038,"rsi_14":61.72,"sma_20":2.5,"sma_60":2.79,"sma_120":3.02},{"date":"2025-06-05","open":2.77,"high":3.05,"low":2.62,"close":2.62,"volume":17533,"rsi_14":62.42,"sma_20":2.5,"sma_60":2.77,"sma_120":3.01},{"date":"2025-06-06","open":3.0,"high":3.05,"low":2.77,"close":2.99,"volume":4158,"rsi_14":71.68,"sma_20":2.53,"sma_60":2.76,"sma_120":3.01},{"date":"2025-06-09","open":3.0,"high":3.0,"low":2.66,"close":2.92,"volume":2763,"rsi_14":67.66,"sma_20":2.55,"sma_60":2.75,"sma_120":3.01},{"date":"2025-06-10","open":2.95,"high":2.97,"low":2.78,"close":2.97,"volume":2553,"rsi_14":71.56,"sma_20":2.56,"sma_60":2.75,"sma_120":3.02},{"date":"2025-06-11","open":2.95,"high":3.12,"low":2.93,"close":2.97,"volume":8018,"rsi_14":76.61,"sma_20":2.59,"sma_60":2.75,"sma_120":3.02},{"date":"2025-06-12","open":2.93,"high":3.1,"low":2.79,"close":3.04,"volume":2500,"rsi_14":79.85,"sma_20":2.62,"sma_60":2.74,"sma_120":3.03},{"date":"2025-06-13","open":3.0,"high":3.0,"low":2.82,"close":2.82,"volume":839,"rsi_14":59.6,"sma_20":2.64,"sma_60":2.73,"sma_120":3.03},{"date":"2025-06-16","open":2.93,"high":2.93,"low":2.79,"close":2.79,"volume":2649,"rsi_14":60.66,"sma_20":2.65,"sma_60":2.72,"sma_120":3.03},{"date":"2025-06-17","open":3.01,"high":3.01,"low":2.79,"close":2.79,"volume":1273,"rsi_14":60.66,"sma_20":2.67,"sma_60":2.7,"sma_120":3.03},{"date":"2025-06-18","open":3.0,"high":3.0,"low":2.79,"close":2.79,"volume":3030,"rsi_14":64.25,"sma_20":2.69,"sma_60":2.69,"sma_120":3.04},{"date":"2025-06-20","open":2.79,"high":2.79,"low":2.63,"close":2.63,"volume":8033,"rsi_14":55.74,"sma_20":2.7,"sma_60":2.67,"sma_120":3.04},{"date":"2025-06-23","open":2.64,"high":2.97,"low":2.48,"close":2.48,"volume":11675,"rsi_14":50.37,"sma_20":2.71,"sma_60":2.66,"sma_120":3.04},{"date":"2025-06-24","open":2.5,"high":2.67,"low":2.47,"close":2.53,"volume":5817,"rsi_14":50.0,"sma_20":2.7,"sma_60":2.65,"sma_120":3.04},{"date":"2025-06-25","open":2.53,"high":2.53,"low":2.53,"close":2.53,"volume":849,"rsi_14":44.63,"sma_20":2.7,"sma_60":2.64,"sma_120":3.03},{"date":"2025-06-26","open":2.76,"high":2.94,"low":2.38,"close":2.93,"volume":15796,"rsi_14":59.87,"sma_20":2.72,"sma_60":2.63,"sma_120":3.03},{"date":"2025-06-27","open":2.83,"high":3.77,"low":2.83,"close":3.77,"volume":20681,"rsi_14":69.12,"sma_20":2.79,"sma_60":2.65,"sma_120":3.05},{"date":"2025-06-30","open":3.77,"high":3.77,"low":3.32,"close":3.42,"volume":7748,"rsi_14":60.78,"sma_20":2.83,"sma_60":2.65,"sma_120":3.05},{"date":"2025-07-01","open":3.41,"high":3.48,"low":3.35,"close":3.35,"volume":5520,"rsi_14":58.21,"sma_20":2.88,"sma_60":2.66,"sma_120":3.06},{"date":"2025-07-02","open":3.35,"high":3.35,"low":3.35,"close":3.35,"volume":1942,"rsi_14":58.09,"sma_20":2.92,"sma_60":2.67,"sma_120":3.06},{"date":"2025-07-03","open":3.01,"high":3.2,"low":2.9,"close":3.02,"volume":2493,"rsi_14":49.62,"sma_20":2.94,"sma_60":2.68,"sma_120":3.07},{"date":"2025-07-07","open":2.98,"high":3.35,"low":2.98,"close":3.35,"volume":2644,"rsi_14":59.78,"sma_20":2.97,"sma_60":2.69,"sma_120":3.07},{"date":"2025-07-08","open":3.48,"high":3.65,"low":3.23,"close":3.4,"volume":9970,"rsi_14":61.17,"sma_20":2.99,"sma_60":2.7,"sma_120":3.08},{"date":"2025-07-09","open":3.4,"high":3.4,"low":3.4,"close":3.4,"volume":1110,"rsi_14":61.17,"sma_20":3.02,"sma_60":2.71,"sma_120":3.08},{"date":"2025-07-10","open":3.19,"high":3.49,"low":3.18,"close":3.49,"volume":4791,"rsi_14":62.41,"sma_20":3.04,"sma_60":2.73,"sma_120":3.09},{"date":"2025-07-11","open":3.33,"high":3.33,"low":3.33,"close":3.33,"volume":946,"rsi_14":62.41,"sma_20":3.06,"sma_60":2.74,"sma_120":3.1},{"date":"2025-07-14","open":3.09,"high":3.13,"low":3.0,"close":3.0,"volume":5396,"rsi_14":58.67,"sma_20":3.06,"sma_60":2.75,"sma_120":3.1},{"date":"2025-07-15","open":3.09,"high":3.09,"low":3.09,"close":3.09,"volume":1373,"rsi_14":59.2,"sma_20":3.07,"sma_60":2.76,"sma_120":3.1},{"date":"2025-07-16","open":3.09,"high":3.32,"low":3.09,"close":3.11,"volume":2155,"rsi_14":59.48,"sma_20":3.09,"sma_60":2.77,"sma_120":3.1},{"date":"2025-07-17","open":3.22,"high":3.32,"low":3.18,"close":3.18,"volume":3763,"rsi_14":54.58,"sma_20":3.11,"sma_60":2.79,"sma_120":3.09},{"date":"2025-07-18","open":3.17,"high":3.49,"low":3.05,"close":3.19,"volume":6077,"rsi_14":34.74,"sma_20":3.13,"sma_60":2.8,"sma_120":3.09},{"date":"2025-07-21","open":3.27,"high":3.36,"low":3.2,"close":3.36,"volume":3194,"rsi_14":48.26,"sma_20":3.16,"sma_60":2.82,"sma_120":3.08},{"date":"2025-07-22","open":3.29,"high":3.32,"low":3.18,"close":3.32,"volume":2225,"rsi_14":49.11,"sma_20":3.21,"sma_60":2.83,"sma_120":3.08},{"date":"2025-07-23","open":3.22,"high":3.22,"low":3.1,"close":3.19,"volume":1847,"rsi_14":45.6,"sma_20":3.24,"sma_60":2.84,"sma_120":3.08},{"date":"2025-07-24","open":3.15,"high":3.15,"low":2.96,"close":3.03,"volume":3492,"rsi_14":50.3,"sma_20":3.26,"sma_60":2.84,"sma_120":3.07},{"date":"2025-07-25","open":3.02,"high":3.08,"low":3.02,"close":3.08,"volume":1499,"rsi_14":40.15,"sma_20":3.27,"sma_60":2.85,"sma_120":3.07},{"date":"2025-07-28","open":3.01,"high":3.01,"low":3.01,"close":3.01,"volume":370,"rsi_14":35.97,"sma_20":3.23,"sma_60":2.85,"sma_120":3.06},{"date":"2025-07-29","open":3.01,"high":3.01,"low":3.01,"close":3.01,"volume":357,"rsi_14":35.97,"sma_20":3.21,"sma_60":2.86,"sma_120":3.06},{"date":"2025-07-30","open":3.09,"high":3.1,"low":3.02,"close":3.03,"volume":2650,"rsi_14":32.58,"sma_20":3.2,"sma_60":2.86,"sma_120":3.06},{"date":"2025-07-31","open":3.02,"high":3.12,"low":3.02,"close":3.12,"volume":1219,"rsi_14":41.6,"sma_20":3.19,"sma_60":2.86,"sma_120":3.05},{"date":"2025-08-01","open":3.0,"high":3.0,"low":2.74,"close":2.77,"volume":14396,"rsi_14":40.94,"sma_20":3.17,"sma_60":2.87,"sma_120":3.05},{"date":"2025-08-04","open":2.95,"high":3.31,"low":2.85,"close":2.86,"volume":21150,"rsi_14":40.99,"sma_20":3.15,"sma_60":2.87,"sma_120":3.05},{"date":"2025-08-05","open":2.86,"high":2.86,"low":2.86,"close":2.86,"volume":974,"rsi_14":39.91,"sma_20":3.12,"sma_60":2.88,"sma_120":3.04},{"date":"2025-08-06","open":2.91,"high":2.96,"low":2.89,"close":2.89,"volume":1959,"rsi_14":38.07,"sma_20":3.1,"sma_60":2.89,"sma_120":3.03},{"date":"2025-08-07","open":2.97,"high":2.97,"low":2.86,"close":2.86,"volume":2385,"rsi_14":36.65,"sma_20":3.06,"sma_60":2.89,"sma_120":3.03},{"date":"2025-08-08","open":2.86,"high":2.86,"low":2.86,"close":2.86,"volume":1083,"rsi_14":26.84,"sma_20":3.04,"sma_60":2.9,"sma_120":3.02},{"date":"2025-08-11","open":3.02,"high":3.02,"low":2.85,"close":2.92,"volume":4318,"rsi_14":31.26,"sma_20":3.04,"sma_60":2.9,"sma_120":3.01},{"date":"2025-08-12","open":2.98,"high":3.12,"low":2.98,"close":3.03,"volume":864,"rsi_14":42.49,"sma_20":3.03,"sma_60":2.91,"sma_120":3.0},{"date":"2025-08-13","open":3.16,"high":3.19,"low":3.05,"close":3.05,"volume":2812,"rsi_14":51.08,"sma_20":3.03,"sma_60":2.92,"sma_120":2.99},{"date":"2025-08-14","open":2.97,"high":2.97,"low":2.91,"close":2.91,"volume":2855,"rsi_14":41.48,"sma_20":3.02,"sma_60":2.93,"sma_120":2.98},{"date":"2025-08-15","open":2.78,"high":2.85,"low":2.76,"close":2.85,"volume":5831,"rsi_14":42.04,"sma_20":3.0,"sma_60":2.94,"sma_120":2.97},{"date":"2025-08-18","open":2.79,"high":2.8,"low":2.74,"close":2.74,"volume":4275,"rsi_14":37.9,"sma_20":2.97,"sma_60":2.94,"sma_120":2.95},{"date":"2025-08-19","open":2.74,"high":2.74,"low":2.5,"close":2.55,"volume":5203,"rsi_14":31.33,"sma_20":2.93,"sma_60":2.95,"sma_120":2.94},{"date":"2025-08-20","open":2.5,"high":2.77,"low":2.5,"close":2.56,"volume":1016,"rsi_14":26.53,"sma_20":2.9,"sma_60":2.95,"sma_120":2.93},{"date":"2025-08-21","open":2.71,"high":2.71,"low":2.55,"close":2.55,"volume":1386,"rsi_14":37.17,"sma_20":2.87,"sma_60":2.95,"sma_120":2.92},{"date":"2025-08-22","open":2.65,"high":3.0,"low":2.55,"close":3.0,"volume":28042,"rsi_14":55.75,"sma_20":2.87,"sma_60":2.95,"sma_120":2.92},{"date":"2025-08-25","open":2.91,"high":3.0,"low":2.9,"close":2.9,"volume":7709,"rsi_14":51.58,"sma_20":2.87,"sma_60":2.96,"sma_120":2.91},{"date":"2025-08-26","open":3.07,"high":3.5,"low":3.05,"close":3.28,"volume":7096,"rsi_14":61.72,"sma_20":2.88,"sma_60":2.97,"sma_120":2.91},{"date":"2025-08-27","open":3.29,"high":3.3,"low":3.19,"close":3.22,"volume":3357,"rsi_14":60.69,"sma_20":2.89,"sma_60":2.99,"sma_120":2.9},{"date":"2025-08-28","open":2.87,"high":3.1,"low":2.87,"close":3.0,"volume":2178,"rsi_14":53.55,"sma_20":2.88,"sma_60":3.0,"sma_120":2.9},{"date":"2025-08-29","open":3.09,"high":3.09,"low":3.01,"close":3.01,"volume":3951,"rsi_14":52.54,"sma_20":2.89,"sma_60":3.0,"sma_120":2.89},{"date":"2025-09-02","open":3.23,"high":3.23,"low":3.07,"close":3.07,"volume":1275,"rsi_14":51.06,"sma_20":2.9,"sma_60":3.01,"sma_120":2.89},{"date":"2025-09-03","open":3.06,"high":3.06,"low":3.03,"close":3.03,"volume":687,"rsi_14":49.45,"sma_20":2.91,"sma_60":3.01,"sma_120":2.89},{"date":"2025-09-04","open":3.05,"high":3.08,"low":3.05,"close":3.08,"volume":1191,"rsi_14":54.87,"sma_20":2.92,"sma_60":3.01,"sma_120":2.88},{"date":"2025-09-05","open":3.08,"high":3.1,"low":3.04,"close":3.09,"volume":5698,"rsi_14":57.1,"sma_20":2.93,"sma_60":3.01,"sma_120":2.88},{"date":"2025-09-08","open":3.08,"high":3.08,"low":3.0,"close":3.0,"volume":1709,"rsi_14":57.78,"sma_20":2.94,"sma_60":3.01,"sma_120":2.88},{"date":"2025-09-09","open":3.0,"high":3.0,"low":3.0,"close":3.0,"volume":1077,"rsi_14":65.19,"sma_20":2.95,"sma_60":3.01,"sma_120":2.88},{"date":"2025-09-10","open":3.05,"high":3.05,"low":2.82,"close":2.9,"volume":949,"rsi_14":61.11,"sma_20":2.94,"sma_60":3.01,"sma_120":2.87},{"date":"2025-09-11","open":2.94,"high":3.08,"low":2.88,"close":3.05,"volume":23520,"rsi_14":64.63,"sma_20":2.94,"sma_60":3.02,"sma_120":2.87},{"date":"2025-09-12","open":3.07,"high":3.08,"low":2.84,"close":2.84,"volume":1831,"rsi_14":44.55,"sma_20":2.94,"sma_60":3.02,"sma_120":2.86},{"date":"2025-09-15","open":2.86,"high":2.86,"low":2.86,"close":2.86,"volume":519,"rsi_14":48.6,"sma_20":2.94,"sma_60":3.02,"sma_120":2.86},{"date":"2025-09-16","open":2.78,"high":3.08,"low":2.78,"close":2.89,"volume":3034,"rsi_14":31.2,"sma_20":2.94,"sma_60":3.03,"sma_120":2.85},{"date":"2025-09-17","open":3.08,"high":3.09,"low":2.91,"close":2.91,"volume":1659,"rsi_14":34.39,"sma_20":2.96,"sma_60":3.03,"sma_120":2.85},{"date":"2025-09-18","open":3.6,"high":4.08,"low":3.36,"close":3.84,"volume":2357790,"rsi_14":74.6,"sma_20":3.03,"sma_60":3.05,"sma_120":2.85},{"date":"2025-09-19","open":3.91,"high":6.08,"low":3.91,"close":4.04,"volume":1416367,"rsi_14":77.15,"sma_20":3.1,"sma_60":3.08,"sma_120":2.86},{"date":"2025-09-22","open":4.08,"high":4.25,"low":3.75,"close":3.85,"volume":63450,"rsi_14":69.26,"sma_20":3.14,"sma_60":3.1,"sma_120":2.86},{"date":"2025-09-23","open":3.75,"high":4.1,"low":3.75,"close":3.92,"volume":31247,"rsi_14":71.67,"sma_20":3.19,"sma_60":3.1,"sma_120":2.87},{"date":"2025-09-24","open":4.01,"high":4.01,"low":3.72,"close":3.75,"volume":10804,"rsi_14":65.38,"sma_20":3.22,"sma_60":3.1,"sma_120":2.88},{"date":"2025-09-25","open":3.81,"high":3.9,"low":3.61,"close":3.64,"volume":17669,"rsi_14":62.01,"sma_20":3.24,"sma_60":3.11,"sma_120":2.89},{"date":"2025-09-26","open":3.9,"high":3.9,"low":3.59,"close":3.65,"volume":9487,"rsi_14":64.71,"sma_20":3.27,"sma_60":3.11,"sma_120":2.89},{"date":"2025-09-29","open":3.72,"high":3.78,"low":3.5,"close":3.62,"volume":31764,"rsi_14":63.96,"sma_20":3.3,"sma_60":3.12,"sma_120":2.9},{"date":"2025-09-30","open":3.55,"high":3.56,"low":3.28,"close":3.48,"volume":27973,"rsi_14":62.58,"sma_20":3.32,"sma_60":3.13,"sma_120":2.91},{"date":"2025-10-01","open":3.54,"high":3.54,"low":3.21,"close":3.31,"volume":17124,"rsi_14":55.63,"sma_20":3.34,"sma_60":3.12,"sma_120":2.91},{"date":"2025-10-02","open":3.31,"high":3.44,"low":3.2,"close":3.2,"volume":75739,"rsi_14":58.14,"sma_20":3.34,"sma_60":3.12,"sma_120":2.92},{"date":"2025-10-03","open":3.2,"high":3.51,"low":3.13,"close":3.2,"volume":20469,"rsi_14":57.76,"sma_20":3.35,"sma_60":3.12,"sma_120":2.92},{"date":"2025-10-06","open":3.3,"high":3.45,"low":3.27,"close":3.32,"volume":15280,"rsi_14":59.43,"sma_20":3.36,"sma_60":3.12,"sma_120":2.93},{"date":"2025-10-07","open":3.42,"high":3.66,"low":3.21,"close":3.55,"volume":37209,"rsi_14":62.85,"sma_20":3.39,"sma_60":3.12,"sma_120":2.94},{"date":"2025-10-08","open":3.55,"high":3.57,"low":3.31,"close":3.35,"volume":5264,"rsi_14":36.08,"sma_20":3.41,"sma_60":3.13,"sma_120":2.95},{"date":"2025-10-09","open":3.26,"high":3.49,"low":3.17,"close":3.49,"volume":14068,"rsi_14":33.82,"sma_20":3.44,"sma_60":3.14,"sma_120":2.96},{"date":"2025-10-10","open":3.42,"high":3.74,"low":3.25,"close":3.34,"volume":14002,"rsi_14":34.64,"sma_20":3.46,"sma_60":3.14,"sma_120":2.96},{"date":"2025-10-13","open":3.38,"high":3.53,"low":3.25,"close":3.41,"volume":11485,"rsi_14":34.44,"sma_20":3.49,"sma_60":3.14,"sma_120":2.97},{"date":"2025-10-14","open":3.41,"high":3.44,"low":3.3,"close":3.35,"volume":5951,"rsi_14":37.01,"sma_20":3.51,"sma_60":3.14,"sma_120":2.98},{"date":"2025-10-15","open":3.49,"high":3.73,"low":3.35,"close":3.35,"volume":14443,"rsi_14":39.86,"sma_20":3.53,"sma_60":3.14,"sma_120":2.99},{"date":"2025-10-16","open":3.34,"high":3.58,"low":3.25,"close":3.28,"volume":13507,"rsi_14":37.58,"sma_20":3.51,"sma_60":3.14,"sma_120":2.99},{"date":"2025-10-17","open":3.4,"high":3.55,"low":3.2,"close":3.55,"volume":7716,"rsi_14":47.78,"sma_20":3.48,"sma_60":3.15,"sma_120":3.0},{"date":"2025-10-20","open":3.45,"high":3.54,"low":3.15,"close":3.43,"volume":29095,"rsi_14":48.53,"sma_20":3.46,"sma_60":3.16,"sma_120":3.0},{"date":"2025-10-21","open":3.4,"high":3.44,"low":3.27,"close":3.27,"volume":6185,"rsi_14":48.82,"sma_20":3.43,"sma_60":3.16,"sma_120":3.01},{"date":"2025-10-22","open":3.29,"high":3.39,"low":3.26,"close":3.38,"volume":11398,"rsi_14":55.31,"sma_20":3.41,"sma_60":3.17,"sma_120":3.01},{"date":"2025-10-23","open":3.28,"high":3.36,"low":3.14,"close":3.25,"volume":20300,"rsi_14":51.37,"sma_20":3.39,"sma_60":3.17,"sma_120":3.02},{"date":"2025-10-24","open":3.1,"high":3.32,"low":3.1,"close":3.27,"volume":8084,"rsi_14":48.55,"sma_20":3.37,"sma_60":3.17,"sma_120":3.02},{"date":"2025-10-27","open":3.21,"high":3.42,"low":3.2,"close":3.21,"volume":28032,"rsi_14":39.07,"sma_20":3.35,"sma_60":3.18,"sma_120":3.03},{"date":"2025-10-28","open":3.25,"high":3.32,"low":3.25,"close":3.29,"volume":14027,"rsi_14":47.91,"sma_20":3.34,"sma_60":3.19,"sma_120":3.03},{"date":"2025-10-29","open":3.31,"high":3.31,"low":3.21,"close":3.21,"volume":20893,"rsi_14":39.82,"sma_20":3.33,"sma_60":3.19,"sma_120":3.04},{"date":"2025-10-30","open":3.22,"high":3.42,"low":3.22,"close":3.42,"volume":10274,"rsi_14":52.79,"sma_20":3.35,"sma_60":3.2,"sma_120":3.05},{"date":"2025-10-31","open":3.4,"high":3.41,"low":3.25,"close":3.29,"volume":6195,"rsi_14":45.99,"sma_20":3.35,"sma_60":3.21,"sma_120":3.05},{"date":"2025-11-03","open":3.3,"high":3.41,"low":3.23,"close":3.27,"volume":7110,"rsi_14":47.25,"sma_20":3.35,"sma_60":3.22,"sma_120":3.06},{"date":"2025-11-04","open":3.3,"high":3.33,"low":3.15,"close":3.15,"volume":4617,"rsi_14":43.65,"sma_20":3.33,"sma_60":3.22,"sma_120":3.06},{"date":"2025-11-05","open":3.15,"high":3.19,"low":3.13,"close":3.13,"volume":2790,"rsi_14":45.08,"sma_20":3.32,"sma_60":3.22,"sma_120":3.07},{"date":"2025-11-06","open":3.13,"high":3.13,"low":3.02,"close":3.04,"volume":8427,"rsi_14":31.17,"sma_20":3.29,"sma_60":3.22,"sma_120":3.07},{"date":"2025-11-07","open":3.09,"high":3.2,"low":3.0,"close":3.18,"volume":14163,"rsi_14":40.88,"sma_20":3.29,"sma_60":3.23,"sma_120":3.08},{"date":"2025-11-10","open":3.23,"high":3.23,"low":3.02,"close":3.02,"volume":2829,"rsi_14":40.88,"sma_20":3.27,"sma_60":3.23,"sma_120":3.08},{"date":"2025-11-11","open":3.09,"high":3.1,"low":3.01,"close":3.1,"volume":5401,"rsi_14":39.55,"sma_20":3.25,"sma_60":3.24,"sma_120":3.09},{"date":"2025-11-12","open":3.11,"high":3.25,"low":3.06,"close":3.07,"volume":7214,"rsi_14":42.74,"sma_20":3.24,"sma_60":3.25,"sma_120":3.1},{"date":"2025-11-13","open":3.07,"high":3.12,"low":3.0,"close":3.06,"volume":15858,"rsi_14":41.46,"sma_20":3.23,"sma_60":3.25,"sma_120":3.1},{"date":"2025-11-14","open":2.99,"high":3.24,"low":2.82,"close":3.08,"volume":29657,"rsi_14":44.54,"sma_20":3.21,"sma_60":3.26,"sma_120":3.1},{"date":"2025-11-17","open":3.23,"high":3.23,"low":3.09,"close":3.09,"volume":2416,"rsi_14":41.07,"sma_20":3.19,"sma_60":3.26,"sma_120":3.11},{"date":"2025-11-18","open":3.2,"high":3.2,"low":3.09,"close":3.15,"volume":3516,"rsi_14":47.27,"sma_20":3.18,"sma_60":3.27,"sma_120":3.11},{"date":"2025-11-19","open":3.13,"high":3.13,"low":3.0,"close":3.02,"volume":1320,"rsi_14":30.4,"sma_20":3.16,"sma_60":3.26,"sma_120":3.12},{"date":"2025-11-20","open":3.05,"high":3.05,"low":3.05,"close":3.05,"volume":561,"rsi_14":36.96,"sma_20":3.15,"sma_60":3.26,"sma_120":3.12},{"date":"2025-11-21","open":3.1,"high":3.23,"low":3.1,"close":3.1,"volume":2355,"rsi_14":41.05,"sma_20":3.15,"sma_60":3.26,"sma_120":3.13},{"date":"2025-11-24","open":3.15,"high":3.2,"low":3.03,"close":3.05,"volume":5598,"rsi_14":44.32,"sma_20":3.14,"sma_60":3.26,"sma_120":3.13},{"date":"2025-11-25","open":3.07,"high":3.15,"low":3.02,"close":3.05,"volume":2209,"rsi_14":45.35,"sma_20":3.13,"sma_60":3.26,"sma_120":3.14},{"date":"2025-11-26","open":3.02,"high":3.37,"low":3.02,"close":3.36,"volume":21470,"rsi_14":64.81,"sma_20":3.13,"sma_60":3.27,"sma_120":3.14},{"date":"2025-11-28","open":3.45,"high":3.45,"low":3.27,"close":3.27,"volume":622,"rsi_14":54.61,"sma_20":3.13,"sma_60":3.27,"sma_120":3.14},{"date":"2025-12-01","open":3.41,"high":3.5,"low":3.34,"close":3.36,"volume":2253,"rsi_14":67.87,"sma_20":3.13,"sma_60":3.28,"sma_120":3.14},{"date":"2025-12-02","open":3.28,"high":3.35,"low":3.28,"close":3.35,"volume":702,"rsi_14":64.19,"sma_20":3.13,"sma_60":3.28,"sma_120":3.15},{"date":"2025-12-03","open":3.32,"high":3.44,"low":3.31,"close":3.44,"volume":1977,"rsi_14":69.66,"sma_20":3.15,"sma_60":3.29,"sma_120":3.15},{"date":"2025-12-04","open":3.22,"high":3.35,"low":3.21,"close":3.34,"volume":5129,"rsi_14":63.58,"sma_20":3.16,"sma_60":3.3,"sma_120":3.16},{"date":"2025-12-05","open":3.35,"high":3.35,"low":3.2,"close":3.2,"volume":1691,"rsi_14":55.21,"sma_20":3.17,"sma_60":3.3,"sma_120":3.16},{"date":"2025-12-08","open":3.23,"high":3.23,"low":3.16,"close":3.19,"volume":6764,"rsi_14":54.34,"sma_20":3.17,"sma_60":3.31,"sma_120":3.16},{"date":"2025-12-09","open":3.13,"high":3.4,"low":3.13,"close":3.24,"volume":12375,"rsi_14":53.94,"sma_20":3.18,"sma_60":3.31,"sma_120":3.17},{"date":"2025-12-10","open":3.44,"high":3.45,"low":3.17,"close":3.17,"volume":5278,"rsi_14":56.94,"sma_20":3.18,"sma_60":3.32,"sma_120":3.17},{"date":"2025-12-11","open":3.24,"high":3.36,"low":3.2,"close":3.2,"volume":4105,"rsi_14":56.94,"sma_20":3.19,"sma_60":3.32,"sma_120":3.18},{"date":"2025-12-12","open":3.25,"high":3.35,"low":3.22,"close":3.35,"volume":1382,"rsi_14":60.58,"sma_20":3.2,"sma_60":3.31,"sma_120":3.18},{"date":"2025-12-15","open":3.36,"high":3.4,"low":3.11,"close":3.11,"volume":7158,"rsi_14":52.19,"sma_20":3.2,"sma_60":3.3,"sma_120":3.19},{"date":"2025-12-16","open":3.2,"high":3.5,"low":3.19,"close":3.5,"volume":6712,"rsi_14":62.78,"sma_20":3.23,"sma_60":3.29,"sma_120":3.19},{"date":"2025-12-17","open":3.25,"high":3.31,"low":3.02,"close":3.02,"volume":26938,"rsi_14":41.2,"sma_20":3.22,"sma_60":3.28,"sma_120":3.19},{"date":"2025-12-18","open":3.15,"high":3.29,"low":3.0,"close":3.0,"volume":10677,"rsi_14":42.64,"sma_20":3.22,"sma_60":3.26,"sma_120":3.18},{"date":"2025-12-19","open":3.2,"high":3.2,"low":2.8,"close":2.8,"volume":15964,"rsi_14":35.86,"sma_20":3.21,"sma_60":3.25,"sma_120":3.18},{"date":"2025-12-22","open":2.78,"high":2.86,"low":2.65,"close":2.77,"volume":15639,"rsi_14":35.47,"sma_20":3.19,"sma_60":3.24,"sma_120":3.17},{"date":"2025-12-23","open":2.8,"high":2.81,"low":2.62,"close":2.65,"volume":15034,"rsi_14":30.54,"sma_20":3.17,"sma_60":3.22,"sma_120":3.17},{"date":"2025-12-24","open":2.63,"high":2.68,"low":2.53,"close":2.56,"volume":7313,"rsi_14":30.69,"sma_20":3.14,"sma_60":3.2,"sma_120":3.16},{"date":"2025-12-26","open":2.56,"high":2.75,"low":2.53,"close":2.68,"volume":15943,"rsi_14":37.0,"sma_20":3.11,"sma_60":3.19,"sma_120":3.16},{"date":"2025-12-29","open":2.79,"high":3.04,"low":2.77,"close":2.89,"volume":22552,"rsi_14":43.18,"sma_20":3.09,"sma_60":3.19,"sma_120":3.15},{"date":"2025-12-30","open":2.87,"high":2.94,"low":2.74,"close":2.84,"volume":6851,"rsi_14":40.91,"sma_20":3.06,"sma_60":3.18,"sma_120":3.15},{"date":"2025-12-31","open":2.79,"high":2.93,"low":2.79,"close":2.93,"volume":3809,"rsi_14":44.59,"sma_20":3.04,"sma_60":3.18,"sma_120":3.15},{"date":"2026-01-02","open":2.93,"high":3.05,"low":2.83,"close":3.05,"volume":18146,"rsi_14":46.75,"sma_20":3.02,"sma_60":3.17,"sma_120":3.15},{"date":"2026-01-05","open":3.0,"high":3.18,"low":3.0,"close":3.18,"volume":30876,"rsi_14":46.29,"sma_20":3.02,"sma_60":3.16,"sma_120":3.15},{"date":"2026-01-06","open":3.17,"high":3.17,"low":3.12,"close":3.12,"volume":4222,"rsi_14":50.24,"sma_20":3.01,"sma_60":3.16,"sma_120":3.15},{"date":"2026-01-07","open":3.18,"high":3.18,"low":3.11,"close":3.12,"volume":2486,"rsi_14":38.95,"sma_20":3.01,"sma_60":3.15,"sma_120":3.15},{"date":"2026-01-08","open":3.25,"high":3.25,"low":3.23,"close":3.23,"volume":2660,"rsi_14":57.78,"sma_20":3.01,"sma_60":3.15,"sma_120":3.15},{"date":"2026-01-09","open":3.15,"high":3.23,"low":3.15,"close":3.23,"volume":3691,"rsi_14":58.43,"sma_20":3.01,"sma_60":3.15,"sma_120":3.15},{"date":"2026-01-12","open":3.2,"high":3.2,"low":2.88,"close":3.06,"volume":25370,"rsi_14":60.0,"sma_20":3.0,"sma_60":3.14,"sma_120":3.14},{"date":"2026-01-13","open":3.07,"high":3.14,"low":3.04,"close":3.11,"volume":4545,"rsi_14":62.96,"sma_20":2.99,"sma_60":3.14,"sma_120":3.14},{"date":"2026-01-14","open":3.09,"high":3.44,"low":3.09,"close":3.44,"volume":54545,"rsi_14":75.82,"sma_20":3.01,"sma_60":3.14,"sma_120":3.15},{"date":"2026-01-15","open":3.32,"high":3.35,"low":3.16,"close":3.25,"volume":19949,"rsi_14":71.17,"sma_20":3.0,"sma_60":3.14,"sma_120":3.15},{"date":"2026-01-16","open":3.32,"high":3.36,"low":3.19,"close":3.35,"volume":13728,"rsi_14":70.81,"sma_20":3.01,"sma_60":3.14,"sma_120":3.15},{"date":"2026-01-20","open":3.33,"high":3.33,"low":3.14,"close":3.14,"volume":5198,"rsi_14":57.76,"sma_20":3.02,"sma_60":3.13,"sma_120":3.15},{"date":"2026-01-21","open":3.28,"high":3.35,"low":3.14,"close":3.18,"volume":19876,"rsi_14":60.63,"sma_20":3.04,"sma_60":3.13,"sma_120":3.15},{"date":"2026-01-22","open":3.16,"high":3.38,"low":3.14,"close":3.2,"volume":11643,"rsi_14":58.82,"sma_20":3.06,"sma_60":3.13,"sma_120":3.15},{"date":"2026-01-23","open":3.18,"high":3.18,"low":3.1,"close":3.16,"volume":14200,"rsi_14":53.79,"sma_20":3.09,"sma_60":3.13,"sma_120":3.16},{"date":"2026-01-26","open":3.17,"high":3.28,"low":3.17,"close":3.27,"volume":9500,"rsi_14":53.15,"sma_20":3.12,"sma_60":3.13,"sma_120":3.16},{"date":"2026-01-27","open":3.28,"high":3.28,"low":3.2,"close":3.25,"volume":9200,"rsi_14":54.68,"sma_20":3.15,"sma_60":3.13,"sma_120":3.16},{"date":"2026-01-28","open":3.22,"high":3.22,"low":3.15,"close":3.21,"volume":2700,"rsi_14":53.15,"sma_20":3.17,"sma_60":3.13,"sma_120":3.17},{"date":"2026-01-29","open":3.24,"high":3.24,"low":2.96,"close":3.1,"volume":11600,"rsi_14":45.45,"sma_20":3.18,"sma_60":3.12,"sma_120":3.17},{"date":"2026-01-30","open":3.09,"high":3.2,"low":3.09,"close":3.1,"volume":5900,"rsi_14":45.61,"sma_20":3.19,"sma_60":3.12,"sma_120":3.17},{"date":"2026-02-02","open":3.14,"high":3.14,"low":3.14,"close":3.14,"volume":7200,"rsi_14":53.08,"sma_20":3.19,"sma_60":3.12,"sma_120":3.17},{"date":"2026-02-03","open":3.01,"high":3.01,"low":2.8,"close":2.9,"volume":21900,"rsi_14":42.95,"sma_20":3.18,"sma_60":3.12,"sma_120":3.17},{"date":"2026-02-04","open":2.87,"high":2.87,"low":2.81,"close":2.81,"volume":700,"rsi_14":24.8,"sma_20":3.16,"sma_60":3.11,"sma_120":3.17},{"date":"2026-02-05","open":2.92,"high":2.92,"low":2.92,"close":2.92,"volume":1500,"rsi_14":35.9,"sma_20":3.15,"sma_60":3.11,"sma_120":3.17},{"date":"2026-02-06","open":2.8,"high":3.03,"low":2.8,"close":2.8,"volume":5200,"rsi_14":26.89,"sma_20":3.13,"sma_60":3.11,"sma_120":3.17},{"date":"2026-02-09","open":2.85,"high":3.1,"low":2.85,"close":3.03,"volume":8337,"rsi_14":49.22,"sma_20":3.08,"sma_60":3.13,"sma_120":3.16},{"date":"2026-02-10","open":2.9,"high":2.96,"low":2.87,"close":2.87,"volume":9886,"rsi_14":40.37,"sma_20":3.09,"sma_60":3.12,"sma_120":3.16},{"date":"2026-02-11","open":2.87,"high":3.01,"low":2.87,"close":2.88,"volume":5331,"rsi_14":42.31,"sma_20":3.1,"sma_60":3.12,"sma_120":3.16},{"date":"2026-02-12","open":2.86,"high":2.86,"low":2.85,"close":2.86,"volume":3670,"rsi_14":41.77,"sma_20":3.1,"sma_60":3.11,"sma_120":3.16},{"date":"2026-02-13","open":2.89,"high":2.99,"low":2.79,"close":2.99,"volume":6334,"rsi_14":42.39,"sma_20":3.11,"sma_60":3.1,"sma_120":3.16},{"date":"2026-02-17","open":2.93,"high":2.93,"low":2.75,"close":2.81,"volume":7938,"rsi_14":38.27,"sma_20":3.1,"sma_60":3.09,"sma_120":3.16},{"date":"2026-02-18","open":2.83,"high":2.86,"low":2.83,"close":2.84,"volume":3600,"rsi_14":37.28,"sma_20":3.02,"sma_60":3.08,"sma_120":3.17},{"date":"2026-02-19","open":2.84,"high":2.84,"low":2.84,"close":2.84,"volume":0,"rsi_14":40.33,"sma_20":3.0,"sma_60":3.08,"sma_120":3.17},{"date":"2026-02-20","open":2.8,"high":2.8,"low":2.74,"close":2.74,"volume":2254,"rsi_14":37.54,"sma_20":2.98,"sma_60":3.07,"sma_120":3.17},{"date":"2026-02-23","open":2.73,"high":2.75,"low":2.67,"close":2.67,"volume":4600,"rsi_14":34.06,"sma_20":2.95,"sma_60":3.07,"sma_120":3.17},{"date":"2026-02-24","open":2.65,"high":2.85,"low":2.65,"close":2.78,"volume":9719,"rsi_14":40.08,"sma_20":3.07,"sma_60":3.08,"sma_120":3.15},{"date":"2026-02-25","open":2.79,"high":2.82,"low":2.75,"close":2.75,"volume":4649,"rsi_14":24.71,"sma_20":3.05,"sma_60":3.08,"sma_120":3.15},{"date":"2026-02-26","open":2.71,"high":2.8,"low":2.71,"close":2.75,"volume":4058,"rsi_14":28.71,"sma_20":3.03,"sma_60":3.07,"sma_120":3.15},{"date":"2026-02-27","open":2.77,"high":2.77,"low":2.69,"close":2.69,"volume":7880,"rsi_14":30.48,"sma_20":3.01,"sma_60":3.06,"sma_120":3.15},{"date":"2026-03-02","open":2.75,"high":2.79,"low":2.67,"close":2.67,"volume":7645,"rsi_14":25.11,"sma_20":2.98,"sma_60":3.06,"sma_120":3.15},{"date":"2026-03-03","open":2.59,"high":2.86,"low":2.57,"close":2.63,"volume":6940,"rsi_14":22.65,"sma_20":2.96,"sma_60":3.05,"sma_120":3.15},{"date":"2026-03-04","open":2.56,"high":2.63,"low":2.56,"close":2.63,"volume":1509,"rsi_14":21.79,"sma_20":2.94,"sma_60":3.04,"sma_120":3.15},{"date":"2026-03-05","open":2.6,"high":2.69,"low":2.6,"close":2.65,"volume":4678,"rsi_14":24.65,"sma_20":2.9,"sma_60":3.04,"sma_120":3.15},{"date":"2026-03-06","open":2.7,"high":2.74,"low":2.66,"close":2.67,"volume":2742,"rsi_14":35.59,"sma_20":2.87,"sma_60":3.03,"sma_120":3.15},{"date":"2026-03-09","open":2.87,"high":2.92,"low":2.74,"close":2.86,"volume":19935,"rsi_14":47.66,"sma_20":2.84,"sma_60":3.02,"sma_120":3.15},{"date":"2026-03-10","open":2.89,"high":2.93,"low":2.78,"close":2.88,"volume":5745,"rsi_14":51.7,"sma_20":2.83,"sma_60":3.02,"sma_120":3.14},{"date":"2026-03-11","open":2.81,"high":2.94,"low":2.77,"close":2.89,"volume":4546,"rsi_14":43.59,"sma_20":2.81,"sma_60":3.02,"sma_120":3.14},{"date":"2026-03-12","open":2.94,"high":2.94,"low":2.81,"close":2.81,"volume":7187,"rsi_14":50.0,"sma_20":2.8,"sma_60":3.01,"sma_120":3.14},{"date":"2026-03-13","open":2.92,"high":2.92,"low":2.92,"close":2.92,"volume":1373,"rsi_14":62.86,"sma_20":2.79,"sma_60":3.01,"sma_120":3.14},{"date":"2026-03-16","open":2.91,"high":2.91,"low":2.73,"close":2.73,"volume":9245,"rsi_14":47.06,"sma_20":2.78,"sma_60":3.01,"sma_120":3.14},{"date":"2026-03-17","open":2.77,"high":2.77,"low":2.61,"close":2.61,"volume":7315,"rsi_14":42.55,"sma_20":2.77,"sma_60":2.99,"sma_120":3.13},{"date":"2026-03-18","open":2.61,"high":2.61,"low":2.61,"close":2.61,"volume":1695,"rsi_14":42.55,"sma_20":2.76,"sma_60":2.98,"sma_120":3.13},{"date":"2026-03-19","open":2.78,"high":2.78,"low":2.5,"close":2.58,"volume":14091,"rsi_14":43.96,"sma_20":2.74,"sma_60":2.97,"sma_120":3.12},{"date":"2026-03-20","open":2.57,"high":2.65,"low":2.57,"close":2.61,"volume":7783,"rsi_14":46.74,"sma_20":2.73,"sma_60":2.96,"sma_120":3.12},{"date":"2026-03-23","open":2.66,"high":2.71,"low":2.48,"close":2.58,"volume":9188,"rsi_14":44.68,"sma_20":2.72,"sma_60":2.94,"sma_120":3.12},{"date":"2026-03-24","open":2.69,"high":2.77,"low":2.6,"close":2.71,"volume":6243,"rsi_14":50.94,"sma_20":2.71,"sma_60":2.93,"sma_120":3.12},{"date":"2026-03-25","open":2.9,"high":2.9,"low":2.71,"close":2.71,"volume":5396,"rsi_14":57.55,"sma_20":2.72,"sma_60":2.93,"sma_120":3.11},{"date":"2026-03-26","open":2.71,"high":2.75,"low":2.65,"close":2.75,"volume":3273,"rsi_14":54.08,"sma_20":2.71,"sma_60":2.92,"sma_120":3.11},{"date":"2026-03-27","open":2.7,"high":2.8,"low":2.68,"close":2.69,"volume":15197,"rsi_14":45.78,"sma_20":2.72,"sma_60":2.91,"sma_120":3.11},{"date":"2026-03-30","open":2.68,"high":2.68,"low":2.66,"close":2.66,"volume":2054,"rsi_14":43.29,"sma_20":2.72,"sma_60":2.9,"sma_120":3.11},{"date":"2026-03-31","open":2.75,"high":2.92,"low":2.73,"close":2.81,"volume":17099,"rsi_14":46.0,"sma_20":2.72,"sma_60":2.89,"sma_120":3.11},{"date":"2026-04-01","open":2.73,"high":2.85,"low":2.65,"close":2.85,"volume":18457,"rsi_14":54.46,"sma_20":2.73,"sma_60":2.89,"sma_120":3.1},{"date":"2026-04-02","open":2.75,"high":2.94,"low":2.73,"close":2.8,"volume":21612,"rsi_14":43.82,"sma_20":2.74,"sma_60":2.88,"sma_120":3.09},{"date":"2026-04-06","open":2.99,"high":2.99,"low":2.82,"close":2.86,"volume":7301,"rsi_14":60.0,"sma_20":2.75,"sma_60":2.87,"sma_120":3.08},{"date":"2026-04-07","open":3.0,"high":3.0,"low":2.87,"close":2.98,"volume":13245,"rsi_14":64.29,"sma_20":2.74,"sma_60":2.87,"sma_120":3.07},{"date":"2026-04-08","open":2.92,"high":2.99,"low":2.87,"close":2.87,"volume":6380,"rsi_14":64.78,"sma_20":2.75,"sma_60":2.87,"sma_120":3.07},{"date":"2026-04-09","open":2.85,"high":2.85,"low":2.75,"close":2.78,"volume":2337,"rsi_14":60.64,"sma_20":2.75,"sma_60":2.87,"sma_120":3.06},{"date":"2026-04-10","open":2.78,"high":2.78,"low":2.78,"close":2.78,"volume":1429,"rsi_14":61.05,"sma_20":2.75,"sma_60":2.87,"sma_120":3.05},{"date":"2026-04-13","open":2.94,"high":2.94,"low":2.91,"close":2.91,"volume":949,"rsi_14":64.59,"sma_20":2.74,"sma_60":2.87,"sma_120":3.04},{"date":"2026-04-14","open":2.81,"high":2.81,"low":2.8,"close":2.8,"volume":3458,"rsi_14":55.1,"sma_20":2.75,"sma_60":2.88,"sma_120":3.04},{"date":"2026-04-15","open":2.75,"high":2.92,"low":2.75,"close":2.92,"volume":6094,"rsi_14":57.55,"sma_20":2.76,"sma_60":2.88,"sma_120":3.04},{"date":"2026-04-16","open":2.87,"high":2.87,"low":2.62,"close":2.74,"volume":15227,"rsi_14":49.6,"sma_20":2.77,"sma_60":2.88,"sma_120":3.03},{"date":"2026-04-17","open":2.8,"high":2.81,"low":2.69,"close":2.7,"volume":24410,"rsi_14":49.09,"sma_20":2.77,"sma_60":2.87,"sma_120":3.03},{"date":"2026-04-20","open":2.77,"high":2.79,"low":2.64,"close":2.64,"volume":2492,"rsi_14":49.21,"sma_20":2.78,"sma_60":2.87,"sma_120":3.02},{"date":"2026-04-21","open":2.84,"high":2.84,"low":2.5,"close":2.61,"volume":22476,"rsi_14":43.42,"sma_20":2.78,"sma_60":2.86,"sma_120":3.01},{"date":"2026-04-22","open":2.59,"high":2.64,"low":2.55,"close":2.55,"volume":2055,"rsi_14":38.84,"sma_20":2.77,"sma_60":2.85,"sma_120":3.01},{"date":"2026-04-23","open":2.56,"high":2.67,"low":2.55,"close":2.67,"volume":7224,"rsi_14":44.74,"sma_20":2.77,"sma_60":2.84,"sma_120":3.0},{"date":"2026-04-24","open":2.67,"high":2.67,"low":2.67,"close":2.67,"volume":836,"rsi_14":40.23,"sma_20":2.76,"sma_60":2.84,"sma_120":3.0},{"date":"2026-04-27","open":2.67,"high":2.68,"low":2.5,"close":2.5,"volume":13962,"rsi_14":30.45,"sma_20":2.76,"sma_60":2.82,"sma_120":2.99},{"date":"2026-04-28","open":2.52,"high":2.6,"low":2.49,"close":2.49,"volume":17104,"rsi_14":29.26,"sma_20":2.74,"sma_60":2.81,"sma_120":2.98},{"date":"2026-04-29","open":2.8,"high":2.8,"low":2.53,"close":2.65,"volume":16599,"rsi_14":37.83,"sma_20":2.73,"sma_60":2.8,"sma_120":2.97},{"date":"2026-04-30","open":2.61,"high":2.65,"low":2.53,"close":2.53,"volume":6386,"rsi_14":40.51,"sma_20":2.72,"sma_60":2.8,"sma_120":2.97},{"date":"2026-05-01","open":2.53,"high":2.53,"low":2.53,"close":2.53,"volume":1744,"rsi_14":36.92,"sma_20":2.71,"sma_60":2.78,"sma_120":2.96},{"date":"2026-05-04","open":2.53,"high":2.53,"low":2.52,"close":2.52,"volume":1324,"rsi_14":37.13,"sma_20":2.69,"sma_60":2.77,"sma_120":2.95},{"date":"2026-05-05","open":2.5,"high":2.57,"low":2.42,"close":2.42,"volume":11268,"rsi_14":26.25,"sma_20":2.66,"sma_60":2.75,"sma_120":2.95},{"date":"2026-05-06","open":2.5,"high":2.51,"low":2.4,"close":2.4,"volume":5213,"rsi_14":31.07,"sma_20":2.64,"sma_60":2.74,"sma_120":2.94},{"date":"2026-05-07","open":2.48,"high":2.54,"low":2.48,"close":2.52,"volume":2016,"rsi_14":33.29,"sma_20":2.62,"sma_60":2.73,"sma_120":2.93},{"date":"2026-05-08","open":2.5,"high":2.5,"low":2.41,"close":2.41,"volume":3964,"rsi_14":38.81,"sma_20":2.61,"sma_60":2.72,"sma_120":2.92},{"date":"2026-05-11","open":2.4,"high":2.45,"low":2.36,"close":2.36,"volume":6722,"rsi_14":38.07,"sma_20":2.58,"sma_60":2.71,"sma_120":2.92},{"date":"2026-05-12","open":2.31,"high":2.45,"low":2.3,"close":2.4,"volume":11830,"rsi_14":42.66,"sma_20":2.56,"sma_60":2.7,"sma_120":2.91},{"date":"2026-05-13","open":2.45,"high":2.45,"low":2.25,"close":2.31,"volume":18840,"rsi_14":32.0,"sma_20":2.53,"sma_60":2.69,"sma_120":2.9},{"date":"2026-05-14","open":2.39,"high":2.44,"low":2.39,"close":2.41,"volume":8376,"rsi_14":37.04,"sma_20":2.51,"sma_60":2.68,"sma_120":2.89},{"date":"2026-05-15","open":2.48,"high":2.53,"low":2.35,"close":2.45,"volume":4975,"rsi_14":47.42,"sma_20":2.5,"sma_60":2.67,"sma_120":2.89},{"date":"2026-05-18","open":2.45,"high":2.5,"low":2.35,"close":2.47,"volume":8003,"rsi_14":48.98,"sma_20":2.49,"sma_60":2.67,"sma_120":2.88},{"date":"2026-05-19","open":2.4,"high":2.4,"low":2.4,"close":2.4,"volume":2597,"rsi_14":32.65,"sma_20":2.48,"sma_60":2.66,"sma_120":2.87},{"date":"2026-05-20","open":2.35,"high":2.41,"low":2.33,"close":2.34,"volume":19103,"rsi_14":40.0,"sma_20":2.47,"sma_60":2.65,"sma_120":2.87},{"date":"2026-05-21","open":2.29,"high":2.39,"low":2.26,"close":2.35,"volume":7846,"rsi_14":39.39,"sma_20":2.46,"sma_60":2.65,"sma_120":2.86},{"date":"2026-05-22","open":2.38,"high":2.47,"low":2.36,"close":2.44,"volume":4493,"rsi_14":45.69,"sma_20":2.45,"sma_60":2.64,"sma_120":2.86},{"date":"2026-05-26","open":2.34,"high":2.46,"low":2.33,"close":2.35,"volume":28566,"rsi_14":48.85,"sma_20":2.44,"sma_60":2.64,"sma_120":2.85},{"date":"2026-05-27","open":2.42,"high":2.42,"low":2.33,"close":2.33,"volume":2013,"rsi_14":49.47,"sma_20":2.43,"sma_60":2.63,"sma_120":2.84},{"date":"2026-05-28","open":2.3,"high":2.52,"low":2.29,"close":2.34,"volume":31238,"rsi_14":38.87,"sma_20":2.41,"sma_60":2.62,"sma_120":2.84},{"date":"2026-05-29","open":2.43,"high":2.43,"low":2.27,"close":2.29,"volume":14179,"rsi_14":41.43,"sma_20":2.4,"sma_60":2.62,"sma_120":2.83},{"date":"2026-06-01","open":2.28,"high":2.31,"low":2.28,"close":2.31,"volume":4981,"rsi_14":46.47,"sma_20":2.39,"sma_60":2.61,"sma_120":2.82},{"date":"2026-06-02","open":2.32,"high":2.44,"low":2.27,"close":2.27,"volume":10026,"rsi_14":40.82,"sma_20":2.38,"sma_60":2.61,"sma_120":2.82},{"date":"2026-06-03","open":2.27,"high":2.37,"low":2.27,"close":2.27,"volume":7925,"rsi_14":46.77,"sma_20":2.37,"sma_60":2.6,"sma_120":2.81},{"date":"2026-06-04","open":2.33,"high":2.33,"low":2.19,"close":2.22,"volume":11238,"rsi_14":32.71,"sma_20":2.36,"sma_60":2.58,"sma_120":2.8},{"date":"2026-06-05","open":2.33,"high":2.33,"low":2.12,"close":2.22,"volume":12382,"rsi_14":28.24,"sma_20":2.35,"sma_60":2.57,"sma_120":2.8},{"date":"2026-06-08","open":2.16,"high":2.22,"low":2.14,"close":2.18,"volume":5724,"rsi_14":23.56,"sma_20":2.34,"sma_60":2.56,"sma_120":2.79},{"date":"2026-06-09","open":2.2,"high":2.23,"low":2.13,"close":2.16,"volume":16762,"rsi_14":23.35,"sma_20":2.32,"sma_60":2.55,"sma_120":2.78},{"date":"2026-06-10","open":2.15,"high":2.29,"low":2.14,"close":2.17,"volume":9061,"rsi_14":31.34,"sma_20":2.31,"sma_60":2.54,"sma_120":2.77},{"date":"2026-06-11","open":2.16,"high":2.26,"low":2.15,"close":2.2,"volume":10421,"rsi_14":30.68,"sma_20":2.31,"sma_60":2.53,"sma_120":2.76},{"date":"2026-06-12","open":2.27,"high":2.27,"low":2.18,"close":2.18,"volume":5648,"rsi_14":16.67,"sma_20":2.3,"sma_60":2.53,"sma_120":2.76},{"date":"2026-06-15","open":2.2,"high":2.27,"low":2.16,"close":2.16,"volume":14006,"rsi_14":20.31,"sma_20":2.28,"sma_60":2.52,"sma_120":2.75},{"date":"2026-06-16","open":2.14,"high":2.36,"low":2.14,"close":2.16,"volume":9251,"rsi_14":21.67,"sma_20":2.27,"sma_60":2.51,"sma_120":2.74},{"date":"2026-06-17","open":2.34,"high":2.34,"low":2.12,"close":2.12,"volume":7853,"rsi_14":16.67,"sma_20":2.25,"sma_60":2.51,"sma_120":2.72},{"date":"2026-06-18","open":2.12,"high":2.16,"low":1.99,"close":1.99,"volume":15373,"rsi_14":13.25,"sma_20":2.24,"sma_60":2.49,"sma_120":2.71},{"date":"2026-06-22","open":2.15,"high":2.15,"low":2.01,"close":2.01,"volume":10280,"rsi_14":14.29,"sma_20":2.22,"sma_60":2.48,"sma_120":2.7},{"date":"2026-06-23","open":2.09,"high":2.12,"low":2.0,"close":2.0,"volume":10050,"rsi_14":15.38,"sma_20":2.2,"sma_60":2.47,"sma_120":2.69},{"date":"2026-06-24","open":2.04,"high":2.15,"low":2.04,"close":2.07,"volume":12032,"rsi_14":28.26,"sma_20":2.18,"sma_60":2.46,"sma_120":2.68},{"date":"2026-06-25","open":2.07,"high":2.07,"low":2.0,"close":2.0,"volume":2280,"rsi_14":27.08,"sma_20":2.17,"sma_60":2.45,"sma_120":2.67},{"date":"2026-06-26","open":2.1,"high":2.12,"low":2.0,"close":2.08,"volume":5307,"rsi_14":37.5,"sma_20":2.15,"sma_60":2.44,"sma_120":2.66},{"date":"2026-06-29","open":2.07,"high":2.07,"low":2.04,"close":2.07,"volume":3672,"rsi_14":39.62,"sma_20":2.14,"sma_60":2.42,"sma_120":2.65},{"date":"2026-06-30","open":2.05,"high":2.07,"low":2.0,"close":2.0,"volume":7446,"rsi_14":36.21,"sma_20":2.13,"sma_60":2.41,"sma_120":2.64},{"date":"2026-07-01","open":2.0,"high":2.0,"low":1.92,"close":1.95,"volume":8707,"rsi_14":32.0,"sma_20":2.11,"sma_60":2.39,"sma_120":2.63},{"date":"2026-07-02","open":1.95,"high":1.95,"low":1.95,"close":1.95,"volume":776,"rsi_14":29.17,"sma_20":2.09,"sma_60":2.38,"sma_120":2.62},{"date":"2026-07-06","open":1.95,"high":1.97,"low":1.95,"close":1.97,"volume":839,"rsi_14":32.5,"sma_20":2.08,"sma_60":2.36,"sma_120":2.61},{"date":"2026-07-07","open":1.95,"high":2.05,"low":1.95,"close":2.05,"volume":2092,"rsi_14":38.89,"sma_20":2.07,"sma_60":2.35,"sma_120":2.61},{"date":"2026-07-08","open":2.14,"high":2.14,"low":1.98,"close":2.06,"volume":8654,"rsi_14":38.73,"sma_20":2.06,"sma_60":2.34,"sma_120":2.6},{"date":"2026-07-09","open":1.96,"high":1.96,"low":1.95,"close":1.95,"volume":1607,"rsi_14":40.71,"sma_20":2.06,"sma_60":2.32,"sma_120":2.6},{"date":"2026-07-10","open":2.0,"high":2.0,"low":1.95,"close":1.95,"volume":2800,"rsi_14":46.72,"sma_20":2.05,"sma_60":2.31,"sma_120":2.59},{"date":"2026-07-13","open":1.97,"high":2.0,"low":1.95,"close":1.99,"volume":5162,"rsi_14":48.41,"sma_20":2.04,"sma_60":2.29,"sma_120":2.59},{"date":"2026-07-14","open":1.95,"high":1.95,"low":1.78,"close":1.87,"volume":18768,"rsi_14":41.22,"sma_20":2.02,"sma_60":2.28,"sma_120":2.58},{"date":"2026-07-15","open":1.93,"high":1.93,"low":1.89,"close":1.89,"volume":2893,"rsi_14":36.96,"sma_20":2.01,"sma_60":2.26,"sma_120":2.57},{"date":"2026-07-16","open":1.89,"high":1.93,"low":1.8,"close":1.8,"volume":3971,"rsi_14":35.92,"sma_20":1.99,"sma_60":2.25,"sma_120":2.56},{"date":"2026-07-17","open":1.9,"high":1.9,"low":1.84,"close":1.85,"volume":1973,"rsi_14":33.09,"sma_20":1.97,"sma_60":2.24,"sma_120":2.55},{"date":"2026-07-20","open":1.84,"high":1.84,"low":1.75,"close":1.79,"volume":4173,"rsi_14":30.82,"sma_20":1.96,"sma_60":2.22,"sma_120":2.54},{"date":"2026-07-21","open":1.84,"high":1.92,"low":1.75,"close":1.79,"volume":7522,"rsi_14":34.09,"sma_20":1.95,"sma_60":2.21,"sma_120":2.53},{"date":"2026-07-22","open":1.82,"high":1.82,"low":1.82,"close":1.82,"volume":1260,"rsi_14":37.19,"sma_20":1.94,"sma_60":2.2,"sma_120":2.52},{"date":"2026-07-23","open":1.75,"high":1.8,"low":1.65,"close":1.74,"volume":15120,"rsi_14":35.25,"sma_20":1.93,"sma_60":2.18,"sma_120":2.5},{"date":"2026-07-24","open":1.77,"high":1.86,"low":1.74,"close":1.75,"volume":6656,"rsi_14":34.33,"sma_20":1.92,"sma_60":2.17,"sma_120":2.49},{"date":"2026-07-27","open":1.74,"high":1.75,"low":1.65,"close":1.72,"volume":22506,"rsi_14":24.69,"sma_20":1.9,"sma_60":2.16,"sma_120":2.48},{"date":"2026-07-28","open":1.71,"high":1.75,"low":1.64,"close":1.64,"volume":17205,"rsi_14":20.91,"sma_20":1.88,"sma_60":2.14,"sma_120":2.47},{"date":"2026-07-29","open":1.64,"high":1.64,"low":1.64,"close":1.64,"volume":444,"rsi_14":25.88,"sma_20":1.86,"sma_60":2.13,"sma_120":2.45},{"date":"2026-07-30","open":1.73,"high":1.75,"low":1.71,"close":1.71,"volume":2365,"rsi_14":32.4,"sma_20":1.85,"sma_60":2.11,"sma_120":2.44},{"date":"2026-07-31","open":1.67,"high":1.71,"low":1.66,"close":1.66,"volume":7687,"rsi_14":26.16,"sma_20":1.83,"sma_60":2.1,"sma_120":2.43},{"date":"2026-08-03","open":1.63,"high":1.83,"low":1.63,"close":1.75,"volume":13341,"rsi_14":40.94,"sma_20":1.82,"sma_60":2.09,"sma_120":2.41},{"date":"2026-08-04","open":1.82,"high":1.83,"low":1.73,"close":1.73,"volume":2615,"rsi_14":37.92,"sma_20":1.81,"sma_60":2.08,"sma_120":2.4},{"date":"2026-08-05","open":1.77,"high":1.78,"low":1.74,"close":1.77,"volume":6434,"rsi_14":47.55,"sma_20":1.79,"sma_60":2.06,"sma_120":2.39},{"date":"2026-08-06","open":1.73,"high":1.77,"low":1.73,"close":1.77,"volume":1020,"rsi_14":42.88,"sma_20":1.78,"sma_60":2.05,"sma_120":2.38},{"date":"2026-08-07","open":1.8,"high":1.84,"low":1.8,"close":1.84,"volume":2131,"rsi_14":46.17,"sma_20":1.77,"sma_60":2.04,"sma_120":2.37},{"date":"2026-08-10","open":1.7,"high":1.77,"low":1.69,"close":1.72,"volume":54364},{"date":"2026-08-11","open":1.74,"high":1.74,"low":1.65,"close":1.69,"volume":9780,"rsi_14":39.38,"sma_20":1.75,"sma_60":2.02,"sma_120":2.35},{"date":"2026-08-12","open":1.72,"high":1.82,"low":1.7,"close":1.82,"volume":2272,"rsi_14":55.41,"sma_20":1.75,"sma_60":2.01,"sma_120":2.34},{"date":"2026-08-13","open":1.78,"high":1.84,"low":1.78,"close":1.84,"volume":5762,"rsi_14":56.0,"sma_20":1.75,"sma_60":2.0,"sma_120":2.33},{"date":"2026-08-14","open":1.8,"high":1.93,"low":1.74,"close":1.92,"volume":57000,"rsi_14":62.5,"sma_20":1.76,"sma_60":1.99,"sma_120":2.33},{"date":"2026-08-17","open":1.4,"high":1.55,"low":1.3,"close":1.33,"volume":174586,"rsi_14":38.17,"sma_20":1.73,"sma_60":1.98,"sma_120":2.32},{"date":"2026-08-18","open":1.38,"high":1.39,"low":1.26,"close":1.3,"volume":113777,"rsi_14":37.31,"sma_20":1.71,"sma_60":1.96,"sma_120":2.3},{"date":"2026-08-19","open":1.3,"high":1.34,"low":1.26,"close":1.29,"volume":6511},{"date":"2026-08-20","open":1.32,"high":1.37,"low":1.2,"close":1.23,"volume":121127,"rsi_14":33.33,"sma_20":1.66,"sma_60":1.92,"sma_120":2.28},{"date":"2026-08-21","open":1.23,"high":1.24,"low":1.21,"close":1.24,"volume":10817,"rsi_14":28.93,"sma_20":1.63,"sma_60":1.9,"sma_120":2.27},{"date":"2026-08-24","open":1.26,"high":1.32,"low":1.24,"close":1.29,"volume":11451,"rsi_14":32.26,"sma_20":1.61,"sma_60":1.89,"sma_120":2.26},{"date":"2026-08-25","open":1.26,"high":1.29,"low":1.2,"close":1.25,"volume":47159,"rsi_14":29.03,"sma_20":1.59,"sma_60":1.87,"sma_120":2.24},{"date":"2026-08-26","open":1.28,"high":1.36,"low":1.24,"close":1.29,"volume":12258,"rsi_14":31.25,"sma_20":1.57,"sma_60":1.85,"sma_120":2.23},{"date":"2026-08-27","open":1.26,"high":1.27,"low":1.25,"close":1.27,"volume":2029,"rsi_14":26.83,"sma_20":1.55,"sma_60":1.84,"sma_120":2.22},{"date":"2026-08-28","open":1.29,"high":1.3,"low":1.24,"close":1.25,"volume":14166,"rsi_14":29.2,"sma_20":1.53,"sma_60":1.82,"sma_120":2.21},{"date":"2026-08-31","open":1.33,"high":1.33,"low":1.23,"close":1.28,"volume":52744,"rsi_14":31.86,"sma_20":1.51,"sma_60":1.8,"sma_120":2.19},{"date":"2026-09-01","open":1.29,"high":1.3,"low":1.29,"close":1.29,"volume":3979,"rsi_14":23.76,"sma_20":1.48,"sma_60":1.79,"sma_120":2.18},{"date":"2026-09-02","open":1.23,"high":1.28,"low":1.21,"close":1.21,"volume":43871,"rsi_14":20.56,"sma_20":1.46,"sma_60":1.77,"sma_120":2.17},{"date":"2026-09-03","open":1.22,"high":1.24,"low":1.22,"close":1.24,"volume":9441,"rsi_14":16.67,"sma_20":1.43,"sma_60":1.76,"sma_120":2.15},{"date":"2026-09-04","open":1.24,"high":1.24,"low":1.23,"close":1.24,"volume":1820,"rsi_14":40.91,"sma_20":1.4,"sma_60":1.74,"sma_120":2.14},{"date":"2026-09-08","open":1.29,"high":1.45,"low":1.19,"close":1.22,"volume":98969,"rsi_14":40.48,"sma_20":1.37,"sma_60":1.72,"sma_120":2.13},{"date":"2026-09-09","open":1.24,"high":1.26,"low":1.22,"close":1.26,"volume":2368,"rsi_14":46.67,"sma_20":1.35,"sma_60":1.71,"sma_120":2.12},{"date":"2026-09-10","open":1.24,"high":1.27,"low":1.22,"close":1.23,"volume":14645,"rsi_14":49.41,"sma_20":1.32,"sma_60":1.69,"sma_120":2.11},{"date":"2026-09-11","open":1.25,"high":1.25,"low":1.22,"close":1.24,"volume":2821,"rsi_14":50.0,"sma_20":1.29,"sma_60":1.68,"sma_120":2.1},{"date":"2026-09-14","open":1.23,"high":1.29,"low":1.22,"close":1.23,"volume":14423,"rsi_14":42.31,"sma_20":1.26,"sma_60":1.66,"sma_120":2.08},{"date":"2026-09-15","open":1.23,"high":1.23,"low":1.17,"close":1.18,"volume":15697,"rsi_14":41.25,"sma_20":1.25,"sma_60":1.65,"sma_120":2.07},{"date":"2026-09-16","open":1.18,"high":1.2,"low":1.12,"close":1.12,"volume":19995,"rsi_14":29.76,"sma_20":1.24,"sma_60":1.63,"sma_120":2.06},{"date":"2026-09-17","open":1.14,"high":1.19,"low":1.09,"close":1.11,"volume":32718,"rsi_14":30.49,"sma_20":1.23,"sma_60":1.62,"sma_120":2.04},{"date":"2026-09-18","open":1.16,"high":1.16,"low":1.1,"close":1.13,"volume":9840,"rsi_14":35.37,"sma_20":1.23,"sma_60":1.6,"sma_120":2.03},{"date":"2026-09-21","open":1.12,"high":1.15,"low":1.11,"close":1.11,"volume":15422},{"date":"2026-09-22","open":1.13,"high":1.16,"low":1.1,"close":1.1,"volume":40003,"rsi_14":26.25,"sma_20":1.21,"sma_60":1.57,"sma_120":2.0},{"date":"2026-09-23","open":1.12,"high":1.12,"low":1.04,"close":1.04,"volume":15980,"rsi_14":27.63,"sma_20":1.2,"sma_60":1.56,"sma_120":1.99},{"date":"2026-09-24","open":1.05,"high":1.06,"low":0.98,"close":0.99,"volume":16355,"rsi_14":18.99,"sma_20":1.19,"sma_60":1.54,"sma_120":1.97},{"date":"2026-09-25","open":1.0,"high":1.02,"low":0.84,"close":0.92,"volume":114479,"rsi_14":16.11,"sma_20":1.17,"sma_60":1.52,"sma_120":1.96},{"date":"2026-09-28","open":0.87,"high":0.95,"low":0.81,"close":0.83,"volume":100935,"rsi_14":13.89,"sma_20":1.15,"sma_60":1.5,"sma_120":1.94},{"date":"2026-09-29","open":0.81,"high":0.88,"low":0.77,"close":0.85,"volume":55222,"rsi_14":10.56,"sma_20":1.13,"sma_60":1.48,"sma_120":1.92},{"date":"2026-09-30","open":0.89,"high":0.96,"low":0.88,"close":0.92,"volume":55181},{"date":"2026-10-01","open":0.89,"high":0.91,"low":0.85,"close":0.88,"volume":3702,"rsi_14":18.67,"sma_20":1.09,"sma_60":1.45,"sma_120":1.89},{"date":"2026-10-02","open":0.91,"high":0.91,"low":0.84,"close":0.85,"volume":63070,"rsi_14":18.24,"sma_20":1.07,"sma_60":1.43,"sma_120":1.87},{"date":"2026-10-05","open":0.87,"high":1.04,"low":0.86,"close":0.86,"volume":45571,"rsi_14":20.8,"sma_20":1.05,"sma_60":1.41,"sma_120":1.86},{"date":"2026-10-06","open":0.96,"high":1.0,"low":0.81,"close":0.81,"volume":47924,"rsi_14":21.03,"sma_20":1.03,"sma_60":1.39,"sma_120":1.84},{"date":"2026-10-07","open":0.83,"high":0.92,"low":0.82,"close":0.82,"volume":52744},{"date":"2026-10-08","open":0.88,"high":0.91,"low":0.79,"close":0.79,"volume":18756,"rsi_14":19.71,"sma_20":0.99,"sma_60":1.35,"sma_120":1.81},{"date":"2026-10-09","open":0.86,"high":0.86,"low":0.77,"close":0.79,"volume":23032,"rsi_14":20.99,"sma_20":0.97,"sma_60":1.34,"sma_120":1.79},{"date":"2026-10-12","open":0.78,"high":0.78,"low":0.65,"close":0.75,"volume":36951,"rsi_14":19.26,"sma_20":0.94,"sma_60":1.32,"sma_120":1.78},{"date":"2026-10-13","open":0.73,"high":0.73,"low":0.66,"close":0.69,"volume":22503,"rsi_14":19.84,"sma_20":0.92,"sma_60":1.3,"sma_120":1.76},{"date":"2026-10-14","open":0.68,"high":0.69,"low":0.63,"close":0.63,"volume":26781,"rsi_14":19.3,"sma_20":0.89,"sma_60":1.28,"sma_120":1.75},{"date":"2026-10-15","open":0.65,"high":0.67,"low":0.58,"close":0.58,"volume":43925,"rsi_14":20.01,"sma_20":0.87,"sma_60":1.26,"sma_120":1.73},{"date":"2026-10-16","open":0.62,"high":0.62,"low":0.56,"close":0.56,"volume":25605,"rsi_14":22.79,"sma_20":0.84,"sma_60":1.24,"sma_120":1.71},{"date":"2026-10-19","open":0.58,"high":0.61,"low":0.56,"close":0.57,"volume":32361,"rsi_14":21.19,"sma_20":0.81,"sma_60":1.22,"sma_120":1.7},{"date":"2026-10-20","open":0.61,"high":0.74,"low":0.56,"close":0.64,"volume":128276,"rsi_14":22.38,"sma_20":0.79,"sma_60":1.2,"sma_120":1.68},{"date":"2026-10-21","open":0.66,"high":0.67,"low":0.59,"close":0.61,"volume":16705,"rsi_14":22.95,"sma_20":0.77,"sma_60":1.19,"sma_120":1.66},{"date":"2026-10-22","open":0.63,"high":0.65,"low":0.6,"close":0.64,"volume":23795,"rsi_14":27.41,"sma_20":0.75,"sma_60":1.17,"sma_120":1.65},{"date":"2026-10-23","open":0.64,"high":0.64,"low":0.59,"close":0.59,"volume":0,"rsi_14":27.41,"sma_20":0.75,"sma_60":1.17,"sma_120":1.65}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":null,"pbr":139.53,"ttm_eps":null,"close":3.66},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":null,"pbr":132.52,"ttm_eps":null,"close":2.91},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":null,"pbr":324.99,"ttm_eps":null,"close":2.94},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":null,"pbr":69.87,"ttm_eps":null,"close":3.05},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":null,"pbr":106.75,"ttm_eps":null,"close":3.42},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":null,"pbr":115.74,"ttm_eps":null,"close":3.48},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":null,"pbr":140.75,"ttm_eps":null,"close":2.93},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":null,"pbr":106.99,"ttm_eps":null,"close":2.81}],"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":"Barfresh Food Group Inc","phase":"above-fold","symbol_resolved":true}