{"status":"ok","report":{"price_analysis":{"current":7.705,"change_1d":-0.6,"change_7d":-0.4,"change_30d":-19.7,"high_30d":10.03,"low_30d":7.395,"position_in_range":12.0,"support":7.66,"resistance":9.77},"summary":"BARK, Inc.(BARK)은 Consumer Cyclical 섹터 US 시장 종목입니다, 시가총액 6955.80만. 현재가 $7.70, 전일 대비 +0.8%, 30일 -19.7%. ROE -17.6%. 기술적 시그널: MACD 골든크로스, 역배열 하락 추세.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"ROE -17.6%로 적자 상태입니다. 시가총액 6955.80만. 매출 3.95억, 영업이익 -4017.80만.","grade":"D","comment":"펀더멘탈 데이터 부족","per":null,"pbr":0.89,"roe":-17.58,"eps":-1.489820735103754,"revenue":394843000.0,"operating_income":-40178000.0,"net_income":-39008000.0,"market_cap":69603118,"profit_margin":-9.88,"roa":-7.45,"operating_margin":-10.18,"gross_margin":65.13,"debt_ratio":0.5231608764475548,"total_assets":169990000.0,"total_equity":72018000.0,"total_debt":37677000.0,"dividend_yield":0.0,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2026Q1~2026Q4"},"technical":{"analysis":"RSI(14) 38.7로 약세 구간입니다. MACD(-0.38)가 시그널선(-0.40)을 상회합니다(골든크로스). 현재가가 SMA20(8)과 SMA60(9) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 7~9 (현재 위치 26%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 39","rsi_14":38.70967741935486,"macd":-0.38227730058680365,"macd_signal":-0.3997594023922232,"sma_20":7.993499999999999,"sma_60":9.208666666666668,"bb_upper":8.60565275871305,"bb_lower":7.381347241286948,"atr_14":0.2728214285714286},"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 -1, PBR 0.89x) — 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 -1원"}]},"growth":{"grade":"D","percentile":28,"summary":"매출 -12.1%","metrics":[{"name":"매출 성장률 (QoQ)","value":-12.1,"unit":"%","percentile":36,"direction":"higher_better"},{"name":"영업이익 성장률","value":-47.4,"unit":"%","percentile":19,"direction":"higher_better","note":"적자 확대"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE -17.6%","metrics":[{"name":"ROE","value":-17.58,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":-10.18,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":-9.88,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":-7.45,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"D","percentile":45,"summary":"RSI 39","metrics":[{"name":"RSI (14)","value":38.7,"unit":"","percentile":39,"direction":null},{"name":"MACD","value":"매수","unit":"","percentile":70,"direction":"higher_better"},{"name":"30일 수익률","value":-19.7,"unit":"%","percentile":26,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"financial_health":{"grade":"D","percentile":46,"summary":"유동비율 1.9x, 순차입금비율 0.3x","metrics":[{"name":"유동비율","value":1.86,"unit":"x","percentile":78,"direction":"higher_better","rating":"good","note":"≥ 1.5"},{"name":"순차입금비율","value":0.26,"unit":"x","percentile":80,"direction":"lower_better","rating":"excellent","note":"≤ 0.6"},{"name":"이자보상배율","value":-1913.2,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 4"},{"name":"FCF 커버리지","value":-0.05,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"적자 (EPS -1, PBR 0.89x) — PBR 기준 평가"},"growth":{"grade":"D","reason":"매출 -12.1%"},"profitability":{"grade":"C","reason":"ROE -17.6%"},"momentum":{"grade":"D","reason":"RSI 39"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":-7.45,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":-17.58,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":-36.63,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":0.52,"unit":"","threshold":"≤ 0.5","pass":false,"source":"버핏, 그레이엄","label_kr":"D/E(유이자부채/자본총계)","definition":"유이자부채(단기+장기 차입금) ÷ 자본총계. 무이자부채는 제외한다.","comparable_across_markets":false},{"metric":"LT Debt/Equity","value":0.56,"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":65.13,"unit":"%","threshold":"≥ 40%","pass":true,"source":"버핏"},{"metric":"Oper Margin","value":-10.18,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":-9.88,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":1,"total_count":8,"overall_comment":"8개 지표 중 1개 통과입니다(측정 가능 8개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["적자 상태 (ROE 음수)"],"catalysts":["추가 분석 필요"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["적자 상태 (ROE 음수)"],"catalysts":["추가 분석 필요"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":null,"current_pbr":0.89,"per_5y_high":null,"per_5y_low":null,"per_5y_avg":null,"per_percentile":null,"pbr_5y_high":0.17,"pbr_5y_low":0.07,"pbr_5y_avg":0.12,"pbr_percentile":100.0,"per_5y_median":null,"pbr_5y_median":0.12,"history":[{"quarter":"2025-Q1","per":null,"pbr":0.15},{"quarter":"2025-Q2","per":null,"pbr":0.14},{"quarter":"2025-Q3","per":null,"pbr":0.17},{"quarter":"2025-Q4","per":null,"pbr":0.15},{"quarter":"2026-Q1","per":null,"pbr":0.1},{"quarter":"2026-Q2","per":null,"pbr":0.1},{"quarter":"2026-Q3","per":null,"pbr":0.08},{"quarter":"2026-Q4","per":null,"pbr":0.07},{"quarter":"현재","per":null,"pbr":0.89}],"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 Cyclical","industry":"SPECIALTY RETAIL"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[],"trailing_per_history_meta":{},"eps_revisions":{"available":false,"grade":null,"score":null,"rev_30d_pct":null,"rev_90d_pct":null,"direction":null,"up_count":0,"down_count":0,"latest_eps":null,"latest_date":null,"analyst_count":null,"history":[],"reason":"no_snapshots"},"dividend":{"dividend_yield":0.0,"has_dividend":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"key_metrics":[{"label":"PBR","value":"0.9배"},{"label":"ROE","value":"-17.6%"}],"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":"2026-10-23T22:00:20.054794+00:00","sections":{"supply_demand":{"status":"unavailable_market","reason":"kr_only"},"prices":{"status":"available","as_of":"2026-10-22"},"technical":{"status":"available","as_of":"2026-10-22"},"portfolio":{"status":"available"},"fundamental":{"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"}}},"financial_currency":{"current_held":false,"quote_currency":"USD","latest_currency":["USD"],"latest_period":"2026Q4","foreign_observed":false,"reason":null},"fundamentals_history":[{"fiscal_year":2026,"fiscal_quarter":"Q4","report_date":"2026-03-31","per":null,"pbr":1.029,"roe":-0.17578938598683663,"dividend_yield":null,"eps":-1.489820735103754,"revenue":86565000.0,"operating_income":-12611000.0,"net_income":-12660000.0,"market_cap":80800000.0,"profit_margin":-0.14624848379830185,"operating_margin":-0.14568243516432738,"roa":-0.07447496911583035,"gross_margin":0.6513024894587882,"total_equity":72018000.0,"total_assets":169990000.0},{"fiscal_year":2026,"fiscal_quarter":"Q3","report_date":"2025-12-31","per":null,"pbr":1.286,"roe":-0.10641885654501816,"dividend_yield":null,"eps":-1.0174557721727533,"revenue":98447000.0,"operating_income":-8555000.0,"net_income":-8646000.0,"market_cap":98645000.0,"profit_margin":-0.08782390524850935,"operating_margin":-0.08689955001168141,"roa":-0.04582604547622834,"gross_margin":0.6040610683921298,"total_equity":81245000.0,"total_assets":188670000.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","report_date":"2025-09-30","per":null,"pbr":null,"roe":-0.12341567212508095,"dividend_yield":null,"eps":-1.255874161534539,"revenue":106970000.0,"operating_income":-10659000.0,"net_income":-10672000.0,"market_cap":null,"profit_margin":-0.09976628961391044,"operating_margin":-0.09964476021314388,"roa":-0.043035728687797405,"gross_margin":0.5792278208843601,"total_equity":86472000.0,"total_assets":247980000.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2025-06-30","per":null,"pbr":null,"roe":-0.07481190605412423,"dividend_yield":null,"eps":-0.8272859216255444,"revenue":102861000.0,"operating_income":-8353000.0,"net_income":-7030000.0,"market_cap":null,"profit_margin":-0.06834465929749857,"operating_margin":-0.08120667697183578,"roa":-0.02704355820904709,"gross_margin":0.6229474728031033,"total_equity":93969000.0,"total_assets":259951000.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-03-31","per":null,"pbr":null,"roe":-0.0609589454012017,"dividend_yield":null,"eps":-0.7139606950927706,"revenue":115410000.0,"operating_income":-6617000.0,"net_income":-6067000.0,"market_cap":null,"profit_margin":-0.052569101464344514,"operating_margin":-0.05733471969500043,"roa":-0.023277763922727186,"gross_margin":0.6355601767611125,"total_equity":99526000.0,"total_assets":260635000.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2024-12-31","per":null,"pbr":null,"roe":-0.10181531874236982,"dividend_yield":null,"eps":-1.3543717883340525,"revenue":126449000.0,"operating_income":-12245000.0,"net_income":-11509000.0,"market_cap":null,"profit_margin":-0.09101693172741579,"operating_margin":-0.09683746016180436,"roa":-0.03938848428430621,"gross_margin":0.6268139724315732,"total_equity":113038000.0,"total_assets":292192000.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2024-09-30","per":null,"pbr":null,"roe":-0.04259606979831008,"dividend_yield":null,"eps":-0.6193464872710156,"revenue":126111000.0,"operating_income":-5696000.0,"net_income":-5263000.0,"market_cap":null,"profit_margin":-0.041733076416807416,"operating_margin":-0.0451665596181142,"roa":-0.017451885453556696,"gross_margin":0.6035318092791271,"total_equity":123556000.0,"total_assets":301572000.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2024-06-30","per":null,"pbr":null,"roe":-0.07839294080899578,"dividend_yield":null,"eps":-1.1813831247793514,"revenue":116212000.0,"operating_income":-10592000.0,"net_income":-10039000.0,"market_cap":null,"profit_margin":-0.08638522699893299,"operating_margin":-0.09114377172753244,"roa":-0.034889742297600224,"gross_margin":0.6304512442776994,"total_equity":128060000.0,"total_assets":287735000.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2023-06-30","per":null,"pbr":null,"roe":null,"dividend_yield":null,"eps":-0.028735604700164803,"revenue":121484000.0,"operating_income":-6451000.0,"net_income":-4902000.0,"market_cap":null,"profit_margin":-0.04035099272332159,"operating_margin":-0.05310164301471799,"roa":null,"gross_margin":0.6274982713773007,"total_equity":null,"total_assets":null},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-03-31","per":null,"pbr":null,"roe":-0.07002618707827027,"dividend_yield":null,"eps":-1.1850652480998194,"revenue":125075000.0,"operating_income":-13969000.0,"net_income":-10108000.0,"market_cap":null,"profit_margin":-0.08081551069358385,"operating_margin":-0.11168498900659604,"roa":-0.03152543430121947,"gross_margin":0.6175814511293224,"total_equity":144346000.0,"total_assets":320630000.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2022-12-31","per":null,"pbr":null,"roe":-0.06848099001636336,"dividend_yield":null,"eps":-1.2119132834989943,"revenue":123036000.0,"operating_income":-11099000.0,"net_income":-10337000.0,"market_cap":null,"profit_margin":-0.08401606034006306,"operating_margin":-0.09020936961539712,"roa":-0.028014613020548206,"gross_margin":0.6147956695601288,"total_equity":150947000.0,"total_assets":368986000.0},{"fiscal_year":2023,"fiscal_quarter":"Q2","report_date":"2022-09-30","per":null,"pbr":null,"roe":-0.07202139090269115,"dividend_yield":null,"eps":-1.3673739600898491,"revenue":120591000.0,"operating_income":-14004000.0,"net_income":-11663000.0,"market_cap":null,"profit_margin":-0.09671534359943942,"operating_margin":-0.11612806925889992,"roa":-0.03119675380430276,"gross_margin":0.6056505045981873,"total_equity":161938000.0,"total_assets":373853000.0}],"current_price":7.705,"change_pct":-0.58,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2020-12-18","close":12.4},{"date":"2020-12-21","close":12.65},{"date":"2020-12-22","close":13.95},{"date":"2020-12-23","close":14.83},{"date":"2020-12-24","close":18.5},{"date":"2020-12-28","close":16.61},{"date":"2020-12-29","close":15.8},{"date":"2020-12-30","close":16.0},{"date":"2020-12-31","close":14.56},{"date":"2021-01-04","close":14.27},{"date":"2021-01-05","close":14.62},{"date":"2021-01-06","close":14.81},{"date":"2021-01-07","close":14.95},{"date":"2021-01-08","close":14.75},{"date":"2021-01-11","close":14.68},{"date":"2021-01-12","close":14.37},{"date":"2021-01-13","close":14.44},{"date":"2021-01-14","close":14.95},{"date":"2021-01-15","close":15.13},{"date":"2021-01-19","close":15.14},{"date":"2021-01-20","close":14.75},{"date":"2021-01-21","close":14.72},{"date":"2021-01-22","close":14.61},{"date":"2021-01-25","close":13.97},{"date":"2021-01-26","close":13.45},{"date":"2021-01-27","close":12.95},{"date":"2021-01-28","close":13.01},{"date":"2021-01-29","close":12.83},{"date":"2021-02-01","close":13.8},{"date":"2021-02-02","close":14.35},{"date":"2021-02-03","close":13.85},{"date":"2021-02-04","close":14.17},{"date":"2021-02-05","close":14.53},{"date":"2021-02-08","close":14.72},{"date":"2021-02-09","close":14.29},{"date":"2021-02-10","close":14.28},{"date":"2021-02-11","close":14.74},{"date":"2021-02-12","close":15.22},{"date":"2021-02-16","close":15.72},{"date":"2021-02-17","close":15.37},{"date":"2021-02-18","close":15.0},{"date":"2021-02-19","close":14.95},{"date":"2021-02-22","close":14.53},{"date":"2021-02-23","close":13.7},{"date":"2021-02-24","close":13.58},{"date":"2021-02-25","close":12.9},{"date":"2021-02-26","close":12.5},{"date":"2021-03-01","close":12.8},{"date":"2021-03-02","close":12.7},{"date":"2021-03-03","close":11.92},{"date":"2021-03-04","close":10.82},{"date":"2021-03-05","close":10.78},{"date":"2021-03-08","close":10.81},{"date":"2021-03-09","close":11.1},{"date":"2021-03-10","close":11.4},{"date":"2021-03-11","close":11.6},{"date":"2021-03-12","close":11.95},{"date":"2021-03-15","close":11.95},{"date":"2021-03-16","close":11.21},{"date":"2021-03-17","close":11.62},{"date":"2021-03-18","close":11.32},{"date":"2021-03-19","close":11.38},{"date":"2021-03-22","close":11.61},{"date":"2021-03-23","close":11.33},{"date":"2021-03-24","close":10.55},{"date":"2021-03-25","close":10.63},{"date":"2021-03-26","close":10.59},{"date":"2021-03-29","close":10.56},{"date":"2021-03-30","close":10.56},{"date":"2021-03-31","close":11.12},{"date":"2021-04-01","close":11.47},{"date":"2021-04-05","close":11.42},{"date":"2021-04-06","close":11.43},{"date":"2021-04-07","close":11.32},{"date":"2021-04-08","close":11.3},{"date":"2021-04-09","close":11.42},{"date":"2021-04-12","close":11.56},{"date":"2021-04-13","close":11.57},{"date":"2021-04-14","close":11.96},{"date":"2021-04-15","close":12.0},{"date":"2021-04-16","close":12.05},{"date":"2021-04-19","close":11.24},{"date":"2021-04-20","close":10.62},{"date":"2021-04-21","close":10.72},{"date":"2021-04-22","close":10.47},{"date":"2021-04-23","close":10.86},{"date":"2021-04-26","close":11.0},{"date":"2021-04-27","close":10.7},{"date":"2021-04-28","close":10.78},{"date":"2021-04-29","close":10.68},{"date":"2021-04-30","close":10.66},{"date":"2021-05-03","close":10.5},{"date":"2021-05-04","close":10.34},{"date":"2021-05-05","close":10.17},{"date":"2021-05-06","close":10.13},{"date":"2021-05-07","close":10.03},{"date":"2021-05-10","close":10.08},{"date":"2021-05-11","close":9.92},{"date":"2021-05-12","close":9.93},{"date":"2021-05-13","close":9.92},{"date":"2021-05-14","close":9.98},{"date":"2021-05-17","close":10.03},{"date":"2021-05-18","close":9.97},{"date":"2021-05-19","close":9.95},{"date":"2021-05-20","close":9.96},{"date":"2021-05-21","close":9.98},{"date":"2021-05-24","close":9.99},{"date":"2021-05-25","close":9.95},{"date":"2021-05-26","close":10.33},{"date":"2021-05-27","close":9.99},{"date":"2021-05-28","close":11.17},{"date":"2021-06-01","close":11.15},{"date":"2021-06-02","close":11.99},{"date":"2021-06-03","close":10.94},{"date":"2021-06-04","close":10.65},{"date":"2021-06-07","close":11.55},{"date":"2021-06-08","close":11.0},{"date":"2021-06-09","close":12.0},{"date":"2021-06-10","close":12.39},{"date":"2021-06-11","close":11.87},{"date":"2021-06-14","close":12.31},{"date":"2021-06-15","close":11.26},{"date":"2021-06-16","close":11.28},{"date":"2021-06-17","close":11.08},{"date":"2021-06-18","close":10.64},{"date":"2021-06-21","close":10.38},{"date":"2021-06-22","close":10.3},{"date":"2021-06-23","close":10.21},{"date":"2021-06-24","close":10.09},{"date":"2021-06-25","close":9.91},{"date":"2021-06-28","close":9.68},{"date":"2021-06-29","close":10.63},{"date":"2021-06-30","close":11.08},{"date":"2021-07-01","close":10.42},{"date":"2021-07-02","close":10.03},{"date":"2021-07-06","close":9.62},{"date":"2021-07-07","close":9.17},{"date":"2021-07-08","close":9.32},{"date":"2021-07-09","close":9.47},{"date":"2021-07-12","close":9.43},{"date":"2021-07-13","close":9.01},{"date":"2021-07-14","close":8.19},{"date":"2021-07-15","close":8.1},{"date":"2021-07-16","close":8.49},{"date":"2021-07-19","close":8.87},{"date":"2021-07-20","close":8.51},{"date":"2021-07-21","close":8.83},{"date":"2021-07-22","close":8.72},{"date":"2021-07-23","close":8.69},{"date":"2021-07-26","close":8.82},{"date":"2021-07-27","close":8.58},{"date":"2021-07-28","close":8.54},{"date":"2021-07-29","close":8.25},{"date":"2021-07-30","close":8.05},{"date":"2021-08-02","close":7.99},{"date":"2021-08-03","close":7.75},{"date":"2021-08-04","close":8.12},{"date":"2021-08-05","close":8.17},{"date":"2021-08-06","close":8.7},{"date":"2021-08-09","close":9.09},{"date":"2021-08-10","close":9.21},{"date":"2021-08-11","close":9.16},{"date":"2021-08-12","close":9.09},{"date":"2021-08-13","close":8.9},{"date":"2021-08-16","close":7.55},{"date":"2021-08-17","close":7.29},{"date":"2021-08-18","close":7.16},{"date":"2021-08-19","close":6.87},{"date":"2021-08-20","close":6.91},{"date":"2021-08-23","close":6.96},{"date":"2021-08-24","close":7.26},{"date":"2021-08-25","close":7.21},{"date":"2021-08-26","close":7.5},{"date":"2021-08-27","close":7.8},{"date":"2021-08-30","close":8.04},{"date":"2021-08-31","close":8.1},{"date":"2021-09-01","close":8.35},{"date":"2021-09-02","close":8.53},{"date":"2021-09-03","close":8.74},{"date":"2021-09-07","close":8.23},{"date":"2021-09-08","close":8.15},{"date":"2021-09-09","close":8.44},{"date":"2021-09-10","close":8.19},{"date":"2021-09-13","close":8.22},{"date":"2021-09-14","close":8.19},{"date":"2021-09-15","close":8.02},{"date":"2021-09-16","close":7.39},{"date":"2021-09-17","close":8.0},{"date":"2021-09-20","close":7.57},{"date":"2021-09-21","close":7.66},{"date":"2021-09-22","close":7.9},{"date":"2021-09-23","close":7.86},{"date":"2021-09-24","close":7.55},{"date":"2021-09-27","close":7.63},{"date":"2021-09-28","close":7.14},{"date":"2021-09-29","close":6.85},{"date":"2021-09-30","close":6.86},{"date":"2021-10-01","close":6.93},{"date":"2021-10-04","close":6.55},{"date":"2021-10-05","close":6.57},{"date":"2021-10-06","close":6.56},{"date":"2021-10-07","close":6.45},{"date":"2021-10-08","close":6.21},{"date":"2021-10-11","close":6.26},{"date":"2021-10-12","close":6.27},{"date":"2021-10-13","close":6.47},{"date":"2021-10-14","close":6.4},{"date":"2021-10-15","close":6.21},{"date":"2021-10-18","close":6.33},{"date":"2021-10-19","close":6.32},{"date":"2021-10-20","close":6.5},{"date":"2021-10-21","close":6.71},{"date":"2021-10-22","close":6.2},{"date":"2021-10-25","close":6.57},{"date":"2021-10-26","close":6.64},{"date":"2021-10-27","close":6.62},{"date":"2021-10-28","close":6.97},{"date":"2021-10-29","close":7.36},{"date":"2021-11-01","close":7.43},{"date":"2021-11-02","close":7.27},{"date":"2021-11-03","close":7.2},{"date":"2021-11-04","close":7.08},{"date":"2021-11-05","close":6.83},{"date":"2021-11-08","close":7.26},{"date":"2021-11-09","close":7.48},{"date":"2021-11-10","close":7.03},{"date":"2021-11-11","close":6.48},{"date":"2021-11-12","close":6.49},{"date":"2021-11-15","close":6.6},{"date":"2021-11-16","close":6.49},{"date":"2021-11-17","close":6.2},{"date":"2021-11-18","close":5.78},{"date":"2021-11-19","close":5.33},{"date":"2021-11-22","close":4.96},{"date":"2021-11-23","close":5.36},{"date":"2021-11-24","close":5.45},{"date":"2021-11-26","close":5.56},{"date":"2021-11-29","close":5.46},{"date":"2021-11-30","close":5.36},{"date":"2021-12-01","close":4.62},{"date":"2021-12-02","close":4.6},{"date":"2021-12-03","close":4.39},{"date":"2021-12-06","close":4.36},{"date":"2021-12-07","close":4.85},{"date":"2021-12-08","close":5.03},{"date":"2021-12-09","close":4.7},{"date":"2021-12-10","close":4.66},{"date":"2021-12-13","close":4.61},{"date":"2021-12-14","close":4.48},{"date":"2021-12-15","close":4.46},{"date":"2021-12-16","close":4.29},{"date":"2021-12-17","close":4.09},{"date":"2021-12-20","close":4.25},{"date":"2021-12-21","close":4.15},{"date":"2021-12-22","close":4.11},{"date":"2021-12-23","close":4.2},{"date":"2021-12-27","close":4.22},{"date":"2021-12-28","close":4.08},{"date":"2021-12-29","close":3.93},{"date":"2021-12-30","close":4.16},{"date":"2021-12-31","close":4.22},{"date":"2022-01-03","close":4.37},{"date":"2022-01-04","close":3.92},{"date":"2022-01-05","close":3.69},{"date":"2022-01-06","close":3.64},{"date":"2022-01-07","close":3.58},{"date":"2022-01-10","close":3.6},{"date":"2022-01-11","close":4.58},{"date":"2022-01-12","close":4.6},{"date":"2022-01-13","close":4.18},{"date":"2022-01-14","close":4.11},{"date":"2022-01-18","close":3.81},{"date":"2022-01-19","close":3.73},{"date":"2022-01-20","close":3.66},{"date":"2022-01-21","close":3.41},{"date":"2022-01-24","close":3.77},{"date":"2022-01-25","close":3.7},{"date":"2022-01-26","close":3.44},{"date":"2022-01-27","close":3.26},{"date":"2022-01-28","close":3.36},{"date":"2022-01-31","close":3.77},{"date":"2022-02-01","close":3.82},{"date":"2022-02-02","close":3.61},{"date":"2022-02-03","close":3.55},{"date":"2022-02-04","close":3.48},{"date":"2022-02-07","close":3.75},{"date":"2022-02-08","close":3.94},{"date":"2022-02-09","close":4.3},{"date":"2022-02-10","close":4.06},{"date":"2022-02-11","close":3.46},{"date":"2022-02-14","close":3.39},{"date":"2022-02-15","close":3.35},{"date":"2022-02-16","close":3.35},{"date":"2022-02-17","close":3.13},{"date":"2022-02-18","close":2.99},{"date":"2022-02-22","close":2.87},{"date":"2022-02-23","close":2.82},{"date":"2022-02-24","close":3.15},{"date":"2022-02-25","close":2.98},{"date":"2022-02-28","close":3.15},{"date":"2022-03-01","close":3.08},{"date":"2022-03-02","close":3.0},{"date":"2022-03-03","close":2.8},{"date":"2022-03-04","close":2.74},{"date":"2022-03-07","close":2.75},{"date":"2022-03-08","close":2.92},{"date":"2022-03-09","close":3.09},{"date":"2022-03-10","close":3.02},{"date":"2022-03-11","close":2.87},{"date":"2022-03-14","close":2.72},{"date":"2022-03-15","close":3.05},{"date":"2022-03-16","close":3.32},{"date":"2022-03-17","close":3.4},{"date":"2022-03-18","close":3.82},{"date":"2022-03-21","close":4.02},{"date":"2022-03-22","close":4.11},{"date":"2022-03-23","close":4.14},{"date":"2022-03-24","close":4.09},{"date":"2022-03-25","close":4.09},{"date":"2022-03-28","close":4.1},{"date":"2022-03-29","close":4.33},{"date":"2022-03-30","close":4.1},{"date":"2022-03-31","close":3.7},{"date":"2022-04-01","close":3.69},{"date":"2022-04-04","close":3.88},{"date":"2022-04-05","close":3.72},{"date":"2022-04-06","close":3.59},{"date":"2022-04-07","close":3.53},{"date":"2022-04-08","close":3.47},{"date":"2022-04-11","close":3.45},{"date":"2022-04-12","close":3.42},{"date":"2022-04-13","close":3.56},{"date":"2022-04-14","close":3.5},{"date":"2022-04-18","close":3.31},{"date":"2022-04-19","close":3.59},{"date":"2022-04-20","close":3.5},{"date":"2022-04-21","close":3.31},{"date":"2022-04-22","close":3.13},{"date":"2022-04-25","close":3.3},{"date":"2022-04-26","close":3.08},{"date":"2022-04-27","close":3.11},{"date":"2022-04-28","close":3.29},{"date":"2022-04-29","close":3.09},{"date":"2022-05-02","close":3.17},{"date":"2022-05-03","close":3.11},{"date":"2022-05-04","close":3.23},{"date":"2022-05-05","close":2.9},{"date":"2022-05-06","close":2.8},{"date":"2022-05-09","close":2.48},{"date":"2022-05-10","close":2.34},{"date":"2022-05-11","close":2.26},{"date":"2022-05-12","close":2.35},{"date":"2022-05-13","close":2.65},{"date":"2022-05-16","close":2.53},{"date":"2022-05-17","close":2.64},{"date":"2022-05-18","close":2.52},{"date":"2022-05-19","close":2.65},{"date":"2022-05-20","close":2.47},{"date":"2022-05-23","close":2.43},{"date":"2022-05-24","close":2.26},{"date":"2022-05-25","close":2.32},{"date":"2022-05-26","close":2.57},{"date":"2022-05-27","close":2.6},{"date":"2022-05-31","close":2.5},{"date":"2022-06-01","close":2.18},{"date":"2022-06-02","close":2.0},{"date":"2022-06-03","close":1.86},{"date":"2022-06-06","close":1.68},{"date":"2022-06-07","close":1.63},{"date":"2022-06-08","close":1.75},{"date":"2022-06-09","close":1.64},{"date":"2022-06-10","close":1.58},{"date":"2022-06-13","close":1.42},{"date":"2022-06-14","close":1.45},{"date":"2022-06-15","close":1.46},{"date":"2022-06-16","close":1.34},{"date":"2022-06-17","close":1.46},{"date":"2022-06-21","close":1.48},{"date":"2022-06-22","close":1.46},{"date":"2022-06-23","close":1.52},{"date":"2022-06-24","close":1.49},{"date":"2022-06-27","close":1.55},{"date":"2022-06-28","close":1.42},{"date":"2022-06-29","close":1.37},{"date":"2022-06-30","close":1.28},{"date":"2022-07-01","close":1.35},{"date":"2022-07-05","close":1.38},{"date":"2022-07-06","close":1.33},{"date":"2022-07-07","close":1.41},{"date":"2022-07-08","close":1.38},{"date":"2022-07-11","close":1.3},{"date":"2022-07-12","close":1.35},{"date":"2022-07-13","close":1.36},{"date":"2022-07-14","close":1.34},{"date":"2022-07-15","close":1.39},{"date":"2022-07-18","close":1.42},{"date":"2022-07-19","close":1.45},{"date":"2022-07-20","close":1.47},{"date":"2022-07-21","close":1.47},{"date":"2022-07-22","close":1.38},{"date":"2022-07-25","close":1.36},{"date":"2022-07-26","close":1.26},{"date":"2022-07-27","close":1.39},{"date":"2022-07-28","close":1.43},{"date":"2022-07-29","close":1.43},{"date":"2022-08-01","close":1.49},{"date":"2022-08-02","close":1.56},{"date":"2022-08-03","close":1.6},{"date":"2022-08-04","close":1.58},{"date":"2022-08-05","close":1.71},{"date":"2022-08-08","close":1.75},{"date":"2022-08-09","close":1.77},{"date":"2022-08-10","close":2.14},{"date":"2022-08-11","close":2.18},{"date":"2022-08-12","close":2.38},{"date":"2022-08-15","close":2.52},{"date":"2022-08-16","close":2.7},{"date":"2022-08-17","close":2.61},{"date":"2022-08-18","close":2.47},{"date":"2022-08-19","close":2.31},{"date":"2022-08-22","close":2.32},{"date":"2022-08-23","close":2.35},{"date":"2022-08-24","close":2.6},{"date":"2022-08-25","close":2.49},{"date":"2022-08-26","close":2.38},{"date":"2022-08-29","close":2.43},{"date":"2022-08-30","close":2.27},{"date":"2022-08-31","close":2.32},{"date":"2022-09-01","close":2.07},{"date":"2022-09-02","close":2.03},{"date":"2022-09-06","close":1.89},{"date":"2022-09-07","close":1.98},{"date":"2022-09-08","close":2.14},{"date":"2022-09-09","close":2.14},{"date":"2022-09-12","close":2.18},{"date":"2022-09-13","close":2.05},{"date":"2022-09-14","close":2.08},{"date":"2022-09-15","close":1.99},{"date":"2022-09-16","close":1.83},{"date":"2022-09-19","close":1.77},{"date":"2022-09-20","close":1.75},{"date":"2022-09-21","close":1.78},{"date":"2022-09-22","close":1.82},{"date":"2022-09-23","close":1.83},{"date":"2022-09-26","close":1.83},{"date":"2022-09-27","close":1.92},{"date":"2022-09-28","close":1.94},{"date":"2022-09-29","close":1.84},{"date":"2022-09-30","close":1.82},{"date":"2022-10-03","close":1.84},{"date":"2022-10-04","close":1.84},{"date":"2022-10-05","close":1.83},{"date":"2022-10-06","close":1.88},{"date":"2022-10-07","close":1.81},{"date":"2022-10-10","close":1.72},{"date":"2022-10-11","close":1.73},{"date":"2022-10-12","close":1.76},{"date":"2022-10-13","close":1.73},{"date":"2022-10-14","close":1.68},{"date":"2022-10-17","close":1.74},{"date":"2022-10-18","close":1.73},{"date":"2022-10-19","close":1.73},{"date":"2022-10-20","close":1.65},{"date":"2022-10-21","close":1.65},{"date":"2022-10-24","close":1.61},{"date":"2022-10-25","close":1.75},{"date":"2022-10-26","close":1.81},{"date":"2022-10-27","close":1.82},{"date":"2022-10-28","close":1.85},{"date":"2022-10-31","close":1.83},{"date":"2022-11-01","close":1.87},{"date":"2022-11-02","close":1.77},{"date":"2022-11-03","close":1.74},{"date":"2022-11-04","close":1.75},{"date":"2022-11-07","close":1.71},{"date":"2022-11-08","close":1.78},{"date":"2022-11-09","close":1.64},{"date":"2022-11-10","close":1.68},{"date":"2022-11-11","close":1.65},{"date":"2022-11-14","close":1.7},{"date":"2022-11-15","close":1.89},{"date":"2022-11-16","close":1.88},{"date":"2022-11-17","close":1.83},{"date":"2022-11-18","close":1.77},{"date":"2022-11-21","close":1.78},{"date":"2022-11-22","close":1.67},{"date":"2022-11-23","close":1.61},{"date":"2022-11-25","close":1.58},{"date":"2022-11-28","close":1.56},{"date":"2022-11-29","close":1.54},{"date":"2022-11-30","close":1.66},{"date":"2022-12-01","close":1.7},{"date":"2022-12-02","close":1.73},{"date":"2022-12-05","close":1.59},{"date":"2022-12-06","close":1.5},{"date":"2022-12-07","close":1.51},{"date":"2022-12-08","close":1.59},{"date":"2022-12-09","close":1.55},{"date":"2022-12-12","close":1.54},{"date":"2022-12-13","close":1.61},{"date":"2022-12-14","close":1.57},{"date":"2022-12-15","close":1.49},{"date":"2022-12-16","close":1.43},{"date":"2022-12-19","close":1.44},{"date":"2022-12-20","close":1.46},{"date":"2022-12-21","close":1.4},{"date":"2022-12-22","close":1.46},{"date":"2022-12-23","close":1.42},{"date":"2022-12-27","close":1.4},{"date":"2022-12-28","close":1.38},{"date":"2022-12-29","close":1.48},{"date":"2022-12-30","close":1.49},{"date":"2023-01-03","close":1.54},{"date":"2023-01-04","close":1.58},{"date":"2023-01-05","close":1.63},{"date":"2023-01-06","close":1.66},{"date":"2023-01-09","close":1.65},{"date":"2023-01-10","close":1.99},{"date":"2023-01-11","close":2.04},{"date":"2023-01-12","close":2.15},{"date":"2023-01-13","close":1.93},{"date":"2023-01-17","close":1.91},{"date":"2023-01-18","close":1.81},{"date":"2023-01-19","close":1.85},{"date":"2023-01-20","close":1.87},{"date":"2023-01-23","close":1.87},{"date":"2023-01-24","close":1.86},{"date":"2023-01-25","close":1.91},{"date":"2023-01-26","close":1.99},{"date":"2023-01-27","close":2.04},{"date":"2023-01-30","close":1.96},{"date":"2023-01-31","close":2.01},{"date":"2023-02-01","close":2.11},{"date":"2023-02-02","close":2.19},{"date":"2023-02-03","close":2.14},{"date":"2023-02-06","close":2.06},{"date":"2023-02-07","close":2.02},{"date":"2023-02-08","close":2.03},{"date":"2023-02-09","close":1.96},{"date":"2023-02-10","close":1.53},{"date":"2023-02-13","close":1.41},{"date":"2023-02-14","close":1.39},{"date":"2023-02-15","close":1.45},{"date":"2023-02-16","close":1.57},{"date":"2023-02-17","close":1.55},{"date":"2023-02-21","close":1.4},{"date":"2023-02-22","close":1.4},{"date":"2023-02-23","close":1.38},{"date":"2023-02-24","close":1.38},{"date":"2023-02-27","close":1.38},{"date":"2023-02-28","close":1.35},{"date":"2023-03-01","close":1.34},{"date":"2023-03-02","close":1.35},{"date":"2023-03-03","close":1.34},{"date":"2023-03-06","close":1.34},{"date":"2023-03-07","close":1.31},{"date":"2023-03-08","close":1.3},{"date":"2023-03-09","close":1.23},{"date":"2023-03-10","close":1.18},{"date":"2023-03-13","close":1.16},{"date":"2023-03-14","close":1.11},{"date":"2023-03-15","close":1.11},{"date":"2023-03-16","close":1.19},{"date":"2023-03-17","close":1.25},{"date":"2023-03-20","close":1.22},{"date":"2023-03-21","close":1.28},{"date":"2023-03-22","close":1.29},{"date":"2023-03-23","close":1.27},{"date":"2023-03-24","close":1.25},{"date":"2023-03-27","close":1.23},{"date":"2023-03-28","close":1.34},{"date":"2023-03-29","close":1.4},{"date":"2023-03-30","close":1.42},{"date":"2023-03-31","close":1.45},{"date":"2023-04-03","close":1.45},{"date":"2023-04-04","close":1.33},{"date":"2023-04-05","close":1.22},{"date":"2023-04-06","close":1.22},{"date":"2023-04-10","close":1.24},{"date":"2023-04-11","close":1.25},{"date":"2023-04-12","close":1.22},{"date":"2023-04-13","close":1.24},{"date":"2023-04-14","close":1.23},{"date":"2023-04-17","close":1.21},{"date":"2023-04-18","close":1.22},{"date":"2023-04-19","close":1.19},{"date":"2023-04-20","close":1.15},{"date":"2023-04-21","close":1.13},{"date":"2023-04-24","close":1.13},{"date":"2023-04-25","close":1.11},{"date":"2023-04-26","close":1.1},{"date":"2023-04-27","close":1.11},{"date":"2023-04-28","close":1.1},{"date":"2023-05-01","close":1.08},{"date":"2023-05-02","close":1.04},{"date":"2023-05-03","close":1.01},{"date":"2023-05-04","close":1.02},{"date":"2023-05-05","close":1.02},{"date":"2023-05-08","close":1.09},{"date":"2023-05-09","close":1.08},{"date":"2023-05-10","close":1.11},{"date":"2023-05-11","close":1.08},{"date":"2023-05-12","close":1.06},{"date":"2023-05-15","close":1.07},{"date":"2023-05-16","close":1.05},{"date":"2023-05-17","close":1.07},{"date":"2023-05-18","close":1.15},{"date":"2023-05-19","close":1.16},{"date":"2023-05-22","close":1.25},{"date":"2023-05-23","close":1.24},{"date":"2023-05-24","close":1.22},{"date":"2023-05-25","close":1.17},{"date":"2023-05-26","close":1.13},{"date":"2023-05-30","close":1.1},{"date":"2023-05-31","close":1.04},{"date":"2023-06-01","close":1.06},{"date":"2023-06-02","close":1.14},{"date":"2023-06-05","close":1.1},{"date":"2023-06-06","close":1.1},{"date":"2023-06-07","close":1.08},{"date":"2023-06-08","close":1.14},{"date":"2023-06-09","close":1.37},{"date":"2023-06-12","close":1.38},{"date":"2023-06-13","close":1.5},{"date":"2023-06-14","close":1.41},{"date":"2023-06-15","close":1.39},{"date":"2023-06-16","close":1.4},{"date":"2023-06-20","close":1.47},{"date":"2023-06-21","close":1.45},{"date":"2023-06-22","close":1.4},{"date":"2023-06-23","close":1.42},{"date":"2023-06-26","close":1.37},{"date":"2023-06-27","close":1.37},{"date":"2023-06-28","close":1.36},{"date":"2023-06-29","close":1.38},{"date":"2023-06-30","close":1.33},{"date":"2023-07-03","close":1.38},{"date":"2023-07-05","close":1.34},{"date":"2023-07-06","close":1.32},{"date":"2023-07-07","close":1.38},{"date":"2023-07-10","close":1.43},{"date":"2023-07-11","close":1.55},{"date":"2023-07-12","close":1.53},{"date":"2023-07-13","close":1.5},{"date":"2023-07-14","close":1.41},{"date":"2023-07-17","close":1.44},{"date":"2023-07-18","close":1.44},{"date":"2023-07-19","close":1.43},{"date":"2023-07-20","close":1.38},{"date":"2023-07-21","close":1.37},{"date":"2023-07-24","close":1.41},{"date":"2023-07-25","close":1.4},{"date":"2023-07-26","close":1.4},{"date":"2023-07-27","close":1.35},{"date":"2023-07-28","close":1.4},{"date":"2023-07-31","close":1.44},{"date":"2023-08-01","close":1.46},{"date":"2023-08-02","close":1.38},{"date":"2023-08-03","close":1.4},{"date":"2023-08-04","close":1.37},{"date":"2023-08-07","close":1.37},{"date":"2023-08-08","close":1.44},{"date":"2023-08-09","close":1.24},{"date":"2023-08-10","close":1.2},{"date":"2023-08-11","close":1.2},{"date":"2023-08-14","close":1.2},{"date":"2023-08-15","close":1.23},{"date":"2023-08-16","close":1.18},{"date":"2023-08-17","close":1.19},{"date":"2023-08-18","close":1.34},{"date":"2023-08-21","close":1.4},{"date":"2023-08-22","close":1.38},{"date":"2023-08-23","close":1.4},{"date":"2023-08-24","close":1.35},{"date":"2023-08-25","close":1.39},{"date":"2023-08-28","close":1.49},{"date":"2023-08-29","close":1.46},{"date":"2023-08-30","close":1.47},{"date":"2023-08-31","close":1.6},{"date":"2023-09-01","close":1.6},{"date":"2023-09-05","close":1.63},{"date":"2023-09-06","close":1.59},{"date":"2023-09-07","close":1.54},{"date":"2023-09-08","close":1.56},{"date":"2023-09-11","close":1.6},{"date":"2023-09-12","close":1.6},{"date":"2023-09-13","close":1.54},{"date":"2023-09-14","close":1.53},{"date":"2023-09-15","close":1.46},{"date":"2023-09-18","close":1.36},{"date":"2023-09-19","close":1.32},{"date":"2023-09-20","close":1.32},{"date":"2023-09-21","close":1.3},{"date":"2023-09-22","close":1.25},{"date":"2023-09-25","close":1.19},{"date":"2023-09-26","close":1.16},{"date":"2023-09-27","close":1.16},{"date":"2023-09-28","close":1.17},{"date":"2023-09-29","close":1.2},{"date":"2023-10-02","close":1.17},{"date":"2023-10-03","close":1.15},{"date":"2023-10-04","close":1.16},{"date":"2023-10-05","close":1.16},{"date":"2023-10-06","close":1.15},{"date":"2023-10-09","close":1.12},{"date":"2023-10-10","close":1.11},{"date":"2023-10-11","close":1.09},{"date":"2023-10-12","close":1.05},{"date":"2023-10-13","close":1.06},{"date":"2023-10-16","close":1.11},{"date":"2023-10-17","close":1.11},{"date":"2023-10-18","close":1.06},{"date":"2023-10-19","close":1.04},{"date":"2023-10-20","close":1.03},{"date":"2023-10-23","close":1.02},{"date":"2023-10-24","close":1.04},{"date":"2023-10-25","close":1.01},{"date":"2023-10-26","close":1.04},{"date":"2023-10-27","close":1.03},{"date":"2023-10-30","close":1.04},{"date":"2023-10-31","close":1.07},{"date":"2023-11-01","close":1.05},{"date":"2023-11-02","close":1.09},{"date":"2023-11-03","close":1.07},{"date":"2023-11-06","close":1.06},{"date":"2023-11-07","close":1.03},{"date":"2023-11-08","close":0.8939},{"date":"2023-11-09","close":0.8},{"date":"2023-11-10","close":0.8248},{"date":"2023-11-13","close":0.77},{"date":"2023-11-14","close":0.8058},{"date":"2023-11-15","close":0.7984},{"date":"2023-11-16","close":0.7664},{"date":"2023-11-17","close":0.7823},{"date":"2023-11-20","close":0.7985},{"date":"2023-11-21","close":0.7666},{"date":"2023-11-22","close":0.7928},{"date":"2023-11-24","close":0.7859},{"date":"2023-11-27","close":0.75},{"date":"2023-11-28","close":0.7824},{"date":"2023-11-29","close":0.8201},{"date":"2023-11-30","close":0.8218},{"date":"2023-12-01","close":0.8073},{"date":"2023-12-04","close":0.8001},{"date":"2023-12-05","close":0.7501},{"date":"2023-12-06","close":0.7423},{"date":"2023-12-07","close":0.7733},{"date":"2023-12-08","close":0.7965},{"date":"2023-12-11","close":0.7962},{"date":"2023-12-12","close":0.78},{"date":"2023-12-13","close":0.744},{"date":"2023-12-14","close":0.7461},{"date":"2023-12-15","close":0.73},{"date":"2023-12-18","close":0.7198},{"date":"2023-12-19","close":0.728},{"date":"2023-12-20","close":0.7605},{"date":"2023-12-21","close":0.7752},{"date":"2023-12-22","close":0.834},{"date":"2023-12-26","close":0.8304},{"date":"2023-12-27","close":0.8076},{"date":"2023-12-28","close":0.8359},{"date":"2023-12-29","close":0.8055},{"date":"2024-01-02","close":0.7525},{"date":"2024-01-03","close":0.7627},{"date":"2024-01-04","close":0.75},{"date":"2024-01-05","close":0.751},{"date":"2024-01-08","close":0.7742},{"date":"2024-01-09","close":0.96},{"date":"2024-01-10","close":0.9247},{"date":"2024-01-11","close":0.9419},{"date":"2024-01-12","close":0.885},{"date":"2024-01-16","close":0.825},{"date":"2024-01-17","close":0.9201},{"date":"2024-01-18","close":0.9121},{"date":"2024-01-19","close":0.903},{"date":"2024-01-22","close":0.9279},{"date":"2024-01-23","close":0.9276},{"date":"2024-01-24","close":0.8966},{"date":"2024-01-25","close":0.9618},{"date":"2024-01-26","close":0.9752},{"date":"2024-01-29","close":0.9585},{"date":"2024-01-30","close":0.9667},{"date":"2024-01-31","close":1.03},{"date":"2024-02-01","close":0.9696},{"date":"2024-02-02","close":0.9228},{"date":"2024-02-05","close":0.8654},{"date":"2024-02-06","close":0.9172},{"date":"2024-02-07","close":0.9},{"date":"2024-02-08","close":1.04},{"date":"2024-02-09","close":1.07},{"date":"2024-02-12","close":1.16},{"date":"2024-02-13","close":1.11},{"date":"2024-02-14","close":1.16},{"date":"2024-02-15","close":1.16},{"date":"2024-02-16","close":1.12},{"date":"2024-02-20","close":1.13},{"date":"2024-02-21","close":1.18},{"date":"2024-02-22","close":1.21},{"date":"2024-02-23","close":1.17},{"date":"2024-02-26","close":1.17},{"date":"2024-02-27","close":1.23},{"date":"2024-02-28","close":1.22},{"date":"2024-02-29","close":1.2},{"date":"2024-03-01","close":1.25},{"date":"2024-03-04","close":1.24},{"date":"2024-03-05","close":1.29},{"date":"2024-03-06","close":1.47},{"date":"2024-03-07","close":1.41},{"date":"2024-03-08","close":1.39},{"date":"2024-03-11","close":1.35},{"date":"2024-03-12","close":1.31},{"date":"2024-03-13","close":1.3},{"date":"2024-03-14","close":1.24},{"date":"2024-03-15","close":1.37},{"date":"2024-03-18","close":1.33},{"date":"2024-03-19","close":1.33},{"date":"2024-03-20","close":1.36},{"date":"2024-03-21","close":1.35},{"date":"2024-03-22","close":1.27},{"date":"2024-03-25","close":1.27},{"date":"2024-03-26","close":1.24},{"date":"2024-03-27","close":1.24},{"date":"2024-03-28","close":1.24},{"date":"2024-04-01","close":1.23},{"date":"2024-04-02","close":1.18},{"date":"2024-04-03","close":1.21},{"date":"2024-04-04","close":1.21},{"date":"2024-04-05","close":1.22},{"date":"2024-04-08","close":1.23},{"date":"2024-04-09","close":1.2},{"date":"2024-04-10","close":1.18},{"date":"2024-04-11","close":1.17},{"date":"2024-04-12","close":1.1},{"date":"2024-04-15","close":1.06},{"date":"2024-04-16","close":1.05},{"date":"2024-04-17","close":1.07},{"date":"2024-04-18","close":1.06},{"date":"2024-04-19","close":1.07},{"date":"2024-04-22","close":1.1},{"date":"2024-04-23","close":1.12},{"date":"2024-04-24","close":1.1},{"date":"2024-04-25","close":1.07},{"date":"2024-04-26","close":1.1},{"date":"2024-04-29","close":1.1},{"date":"2024-04-30","close":1.1},{"date":"2024-05-01","close":1.15},{"date":"2024-05-02","close":1.16},{"date":"2024-05-03","close":1.17},{"date":"2024-05-06","close":1.21},{"date":"2024-05-07","close":1.18},{"date":"2024-05-08","close":1.17},{"date":"2024-05-09","close":1.2},{"date":"2024-05-10","close":1.18},{"date":"2024-05-13","close":1.22},{"date":"2024-05-14","close":1.31},{"date":"2024-05-15","close":1.27},{"date":"2024-05-16","close":1.24},{"date":"2024-05-17","close":1.24},{"date":"2024-05-20","close":1.26},{"date":"2024-05-21","close":1.25},{"date":"2024-05-22","close":1.22},{"date":"2024-05-23","close":1.2},{"date":"2024-05-24","close":1.16},{"date":"2024-05-28","close":1.24},{"date":"2024-05-29","close":1.27},{"date":"2024-05-30","close":1.35},{"date":"2024-05-31","close":1.3},{"date":"2024-06-03","close":1.4},{"date":"2024-06-04","close":1.31},{"date":"2024-06-05","close":1.42},{"date":"2024-06-06","close":1.47},{"date":"2024-06-07","close":1.33},{"date":"2024-06-10","close":1.42},{"date":"2024-06-11","close":1.62},{"date":"2024-06-12","close":1.63},{"date":"2024-06-13","close":1.56},{"date":"2024-06-14","close":1.54},{"date":"2024-06-17","close":1.45},{"date":"2024-06-18","close":1.42},{"date":"2024-06-20","close":1.38},{"date":"2024-06-21","close":1.43},{"date":"2024-06-24","close":1.46},{"date":"2024-06-25","close":1.66},{"date":"2024-06-26","close":1.74},{"date":"2024-06-27","close":1.8},{"date":"2024-06-28","close":1.81},{"date":"2024-07-01","close":1.74},{"date":"2024-07-02","close":1.73},{"date":"2024-07-03","close":1.69},{"date":"2024-07-05","close":1.64},{"date":"2024-07-08","close":1.67},{"date":"2024-07-09","close":1.65},{"date":"2024-07-10","close":1.64},{"date":"2024-07-11","close":1.7},{"date":"2024-07-12","close":1.69},{"date":"2024-07-15","close":1.75},{"date":"2024-07-16","close":1.78},{"date":"2024-07-17","close":1.71},{"date":"2024-07-18","close":1.66},{"date":"2024-07-19","close":1.63},{"date":"2024-07-22","close":1.51},{"date":"2024-07-23","close":1.54},{"date":"2024-07-24","close":1.47},{"date":"2024-07-25","close":1.52},{"date":"2024-07-26","close":1.52},{"date":"2024-07-29","close":1.49},{"date":"2024-07-30","close":1.52},{"date":"2024-07-31","close":1.55},{"date":"2024-08-01","close":1.44},{"date":"2024-08-02","close":1.35},{"date":"2024-08-05","close":1.26},{"date":"2024-08-06","close":1.37},{"date":"2024-08-07","close":1.31},{"date":"2024-08-08","close":1.53},{"date":"2024-08-09","close":1.57},{"date":"2024-08-12","close":1.53},{"date":"2024-08-13","close":1.56},{"date":"2024-08-14","close":1.55},{"date":"2024-08-15","close":1.64},{"date":"2024-08-16","close":1.67},{"date":"2024-08-19","close":1.68},{"date":"2024-08-20","close":1.63},{"date":"2024-08-21","close":1.72},{"date":"2024-08-22","close":1.66},{"date":"2024-08-23","close":1.75},{"date":"2024-08-26","close":1.78},{"date":"2024-08-27","close":1.79},{"date":"2024-08-28","close":1.74},{"date":"2024-08-29","close":1.83},{"date":"2024-08-30","close":1.67},{"date":"2024-09-03","close":1.67},{"date":"2024-09-04","close":1.65},{"date":"2024-09-05","close":1.69},{"date":"2024-09-06","close":1.62},{"date":"2024-09-09","close":1.68},{"date":"2024-09-10","close":1.66},{"date":"2024-09-11","close":1.69},{"date":"2024-09-12","close":1.71},{"date":"2024-09-13","close":1.73},{"date":"2024-09-16","close":1.72},{"date":"2024-09-17","close":1.74},{"date":"2024-09-18","close":1.7},{"date":"2024-09-19","close":1.67},{"date":"2024-09-20","close":1.63},{"date":"2024-09-23","close":1.61},{"date":"2024-09-24","close":1.63},{"date":"2024-09-25","close":1.61},{"date":"2024-09-26","close":1.62},{"date":"2024-09-27","close":1.63},{"date":"2024-09-30","close":1.63},{"date":"2024-10-01","close":1.59},{"date":"2024-10-02","close":1.58},{"date":"2024-10-03","close":1.58},{"date":"2024-10-04","close":1.65},{"date":"2024-10-07","close":1.62},{"date":"2024-10-08","close":1.63},{"date":"2024-10-09","close":1.66},{"date":"2024-10-10","close":1.64},{"date":"2024-10-11","close":1.63},{"date":"2024-10-14","close":1.57},{"date":"2024-10-15","close":1.61},{"date":"2024-10-16","close":1.57},{"date":"2024-10-17","close":1.55},{"date":"2024-10-18","close":1.54},{"date":"2024-10-21","close":1.49},{"date":"2024-10-22","close":1.49},{"date":"2024-10-23","close":1.49},{"date":"2024-10-24","close":1.39},{"date":"2024-10-25","close":1.32},{"date":"2024-10-28","close":1.4},{"date":"2024-10-29","close":1.44},{"date":"2024-10-30","close":1.42},{"date":"2024-10-31","close":1.45},{"date":"2024-11-01","close":1.42},{"date":"2024-11-04","close":1.4},{"date":"2024-11-05","close":1.46},{"date":"2024-11-06","close":1.51},{"date":"2024-11-07","close":1.48},{"date":"2024-11-08","close":1.42},{"date":"2024-11-11","close":1.55},{"date":"2024-11-12","close":1.53},{"date":"2024-11-13","close":1.57},{"date":"2024-11-14","close":1.58},{"date":"2024-11-15","close":1.49},{"date":"2024-11-18","close":1.58},{"date":"2024-11-19","close":1.58},{"date":"2024-11-20","close":1.62},{"date":"2024-11-21","close":1.68},{"date":"2024-11-22","close":1.77},{"date":"2024-11-25","close":1.99},{"date":"2024-11-26","close":2.09},{"date":"2024-11-27","close":2.15},{"date":"2024-11-29","close":2.16},{"date":"2024-12-02","close":2.11},{"date":"2024-12-03","close":2.19},{"date":"2024-12-04","close":2.14},{"date":"2024-12-05","close":2.12},{"date":"2024-12-06","close":2.32},{"date":"2024-12-09","close":2.4},{"date":"2024-12-10","close":2.33},{"date":"2024-12-11","close":2.3},{"date":"2024-12-12","close":2.21},{"date":"2024-12-13","close":2.2},{"date":"2024-12-16","close":2.16},{"date":"2024-12-17","close":2.19},{"date":"2024-12-18","close":1.98},{"date":"2024-12-19","close":1.93},{"date":"2024-12-20","close":1.98},{"date":"2024-12-23","close":1.88},{"date":"2024-12-24","close":1.9},{"date":"2024-12-26","close":1.93},{"date":"2024-12-27","close":1.87},{"date":"2024-12-30","close":1.86},{"date":"2024-12-31","close":1.84},{"date":"2025-01-02","close":1.89},{"date":"2025-01-03","close":1.97},{"date":"2025-01-06","close":1.98},{"date":"2025-01-07","close":2.25},{"date":"2025-01-08","close":2.26},{"date":"2025-01-10","close":2.02},{"date":"2025-01-13","close":1.98},{"date":"2025-01-14","close":1.96},{"date":"2025-01-15","close":2.01},{"date":"2025-01-16","close":1.96},{"date":"2025-01-17","close":2.0},{"date":"2025-01-21","close":1.92},{"date":"2025-01-22","close":1.9},{"date":"2025-01-23","close":1.94},{"date":"2025-01-24","close":1.93},{"date":"2025-01-27","close":1.91},{"date":"2025-01-28","close":1.89},{"date":"2025-01-29","close":1.87},{"date":"2025-01-30","close":1.91},{"date":"2025-01-31","close":1.87},{"date":"2025-02-03","close":1.86},{"date":"2025-02-04","close":1.9},{"date":"2025-02-05","close":1.96},{"date":"2025-02-06","close":1.83},{"date":"2025-02-07","close":1.81},{"date":"2025-02-10","close":1.98},{"date":"2025-02-11","close":1.96},{"date":"2025-02-12","close":1.98},{"date":"2025-02-13","close":2.01},{"date":"2025-02-14","close":1.97},{"date":"2025-02-18","close":1.87},{"date":"2025-02-19","close":1.82},{"date":"2025-02-20","close":1.81},{"date":"2025-02-21","close":1.74},{"date":"2025-02-24","close":1.69},{"date":"2025-02-25","close":1.68},{"date":"2025-02-26","close":1.81},{"date":"2025-02-27","close":1.7},{"date":"2025-02-28","close":1.69},{"date":"2025-03-03","close":1.63},{"date":"2025-03-04","close":1.6},{"date":"2025-03-05","close":1.67},{"date":"2025-03-06","close":1.62},{"date":"2025-03-07","close":1.55},{"date":"2025-03-10","close":1.48},{"date":"2025-03-11","close":1.46},{"date":"2025-03-12","close":1.44},{"date":"2025-03-13","close":1.38},{"date":"2025-03-14","close":1.34},{"date":"2025-03-17","close":1.38},{"date":"2025-03-18","close":1.35},{"date":"2025-03-19","close":1.4},{"date":"2025-03-20","close":1.38},{"date":"2025-03-21","close":1.4},{"date":"2025-03-24","close":1.41},{"date":"2025-03-25","close":1.37},{"date":"2025-03-26","close":1.39},{"date":"2025-03-27","close":1.42},{"date":"2025-03-28","close":1.4},{"date":"2025-03-31","close":1.39},{"date":"2025-04-01","close":1.42},{"date":"2025-04-02","close":1.42},{"date":"2025-04-03","close":1.33},{"date":"2025-04-04","close":1.33},{"date":"2025-04-07","close":1.35},{"date":"2025-04-08","close":1.32},{"date":"2025-04-09","close":1.4},{"date":"2025-04-10","close":1.38},{"date":"2025-04-11","close":1.39},{"date":"2025-04-14","close":1.33},{"date":"2025-04-15","close":1.28},{"date":"2025-04-16","close":1.25},{"date":"2025-04-17","close":1.23},{"date":"2025-04-21","close":1.18},{"date":"2025-04-22","close":1.21},{"date":"2025-04-23","close":1.2},{"date":"2025-04-24","close":1.21},{"date":"2025-04-25","close":1.2},{"date":"2025-04-28","close":1.18},{"date":"2025-04-29","close":1.17},{"date":"2025-04-30","close":1.13},{"date":"2025-05-01","close":1.1},{"date":"2025-05-02","close":1.12},{"date":"2025-05-05","close":1.12},{"date":"2025-05-06","close":1.12},{"date":"2025-05-07","close":1.13},{"date":"2025-05-08","close":1.19},{"date":"2025-05-09","close":1.16},{"date":"2025-05-12","close":1.26},{"date":"2025-05-13","close":1.3},{"date":"2025-05-14","close":1.3},{"date":"2025-05-15","close":1.26},{"date":"2025-05-16","close":1.28},{"date":"2025-05-19","close":1.27},{"date":"2025-05-20","close":1.29},{"date":"2025-05-21","close":1.23},{"date":"2025-05-22","close":1.2},{"date":"2025-05-23","close":1.21},{"date":"2025-05-27","close":1.31},{"date":"2025-05-28","close":1.27},{"date":"2025-05-29","close":1.3},{"date":"2025-05-30","close":1.29},{"date":"2025-06-02","close":1.24},{"date":"2025-06-03","close":1.31},{"date":"2025-06-04","close":1.35},{"date":"2025-06-05","close":0.9515},{"date":"2025-06-06","close":0.94},{"date":"2025-06-09","close":0.9294},{"date":"2025-06-10","close":0.8984},{"date":"2025-06-11","close":0.86},{"date":"2025-06-12","close":0.8748},{"date":"2025-06-13","close":0.8236},{"date":"2025-06-16","close":0.8498},{"date":"2025-06-17","close":0.8217},{"date":"2025-06-18","close":0.8125},{"date":"2025-06-20","close":0.8059},{"date":"2025-06-23","close":0.8131},{"date":"2025-06-24","close":0.8134},{"date":"2025-06-25","close":0.8534},{"date":"2025-06-26","close":0.8993},{"date":"2025-06-27","close":0.854},{"date":"2025-06-30","close":0.8795},{"date":"2025-07-01","close":0.89},{"date":"2025-07-02","close":0.938},{"date":"2025-07-03","close":0.9127},{"date":"2025-07-07","close":0.9069},{"date":"2025-07-08","close":0.9325},{"date":"2025-07-09","close":0.914},{"date":"2025-07-10","close":0.9644},{"date":"2025-07-11","close":0.9225},{"date":"2025-07-14","close":0.8905},{"date":"2025-07-15","close":0.8743},{"date":"2025-07-16","close":0.9037},{"date":"2025-07-17","close":0.9716},{"date":"2025-07-18","close":0.9492},{"date":"2025-07-21","close":0.9586},{"date":"2025-07-22","close":1.04},{"date":"2025-07-23","close":1.1},{"date":"2025-07-24","close":1.08},{"date":"2025-07-25","close":1.02},{"date":"2025-07-28","close":1.0},{"date":"2025-07-29","close":0.919},{"date":"2025-07-30","close":0.9039},{"date":"2025-07-31","close":0.8614},{"date":"2025-08-01","close":0.8444},{"date":"2025-08-04","close":0.89},{"date":"2025-08-05","close":0.88},{"date":"2025-08-06","close":0.8546},{"date":"2025-08-07","close":0.801},{"date":"2025-08-08","close":0.79},{"date":"2025-08-11","close":0.804},{"date":"2025-08-12","close":0.8303},{"date":"2025-08-13","close":0.8233},{"date":"2025-08-14","close":0.8212},{"date":"2025-08-15","close":0.8101},{"date":"2025-08-18","close":0.8349},{"date":"2025-08-19","close":0.83},{"date":"2025-08-20","close":0.8102},{"date":"2025-08-21","close":0.8101},{"date":"2025-08-22","close":0.8622},{"date":"2025-08-25","close":0.832},{"date":"2025-08-26","close":0.8694},{"date":"2025-08-27","close":0.8835},{"date":"2025-08-28","close":0.8914},{"date":"2025-08-29","close":0.9023},{"date":"2025-09-02","close":0.9},{"date":"2025-09-03","close":0.8652},{"date":"2025-09-04","close":0.8917},{"date":"2025-09-05","close":0.8766},{"date":"2025-09-08","close":0.9142},{"date":"2025-09-09","close":0.89},{"date":"2025-09-10","close":0.8636},{"date":"2025-09-11","close":0.8933},{"date":"2025-09-12","close":0.8825},{"date":"2025-09-15","close":0.8414},{"date":"2025-09-16","close":0.8264},{"date":"2025-09-17","close":0.82},{"date":"2025-09-18","close":0.8727},{"date":"2025-09-19","close":0.8595},{"date":"2025-09-22","close":0.851},{"date":"2025-09-23","close":0.8485},{"date":"2025-09-24","close":0.8206},{"date":"2025-09-25","close":0.82},{"date":"2025-09-26","close":0.84},{"date":"2025-09-29","close":0.815},{"date":"2025-09-30","close":0.8308},{"date":"2025-10-01","close":0.8145},{"date":"2025-10-02","close":0.8092},{"date":"2025-10-03","close":0.801},{"date":"2025-10-06","close":0.7857},{"date":"2025-10-07","close":0.78},{"date":"2025-10-08","close":0.7837},{"date":"2025-10-09","close":0.85},{"date":"2025-10-10","close":0.7714},{"date":"2025-10-13","close":0.7564},{"date":"2025-10-14","close":0.74},{"date":"2025-10-15","close":0.7725},{"date":"2025-10-16","close":0.7715},{"date":"2025-10-17","close":0.7885},{"date":"2025-10-20","close":0.88},{"date":"2025-10-21","close":0.8901},{"date":"2025-10-22","close":0.86},{"date":"2025-10-23","close":0.8562},{"date":"2025-10-24","close":0.8635},{"date":"2025-10-27","close":0.84},{"date":"2025-10-28","close":0.8479},{"date":"2025-10-29","close":0.9399},{"date":"2025-10-30","close":0.9322},{"date":"2025-10-31","close":0.9078},{"date":"2025-11-03","close":0.85},{"date":"2025-11-04","close":0.8022},{"date":"2025-11-05","close":0.81},{"date":"2025-11-06","close":0.7934},{"date":"2025-11-07","close":0.79},{"date":"2025-11-10","close":0.79},{"date":"2025-11-11","close":0.8186},{"date":"2025-11-12","close":0.8049},{"date":"2025-11-13","close":0.755},{"date":"2025-11-14","close":0.74},{"date":"2025-11-17","close":0.723},{"date":"2025-11-18","close":0.71},{"date":"2025-11-19","close":0.6947},{"date":"2025-11-20","close":0.661},{"date":"2025-11-21","close":0.7277},{"date":"2025-11-24","close":0.6948},{"date":"2025-11-25","close":0.706},{"date":"2025-11-26","close":0.7091},{"date":"2025-11-28","close":0.7149},{"date":"2025-12-01","close":0.6792},{"date":"2025-12-02","close":0.6651},{"date":"2025-12-03","close":0.6953},{"date":"2025-12-04","close":0.6806},{"date":"2025-12-05","close":0.6716},{"date":"2025-12-08","close":0.6556},{"date":"2025-12-09","close":0.68},{"date":"2025-12-10","close":0.658},{"date":"2025-12-11","close":0.6761},{"date":"2025-12-12","close":0.6613},{"date":"2025-12-15","close":0.6274},{"date":"2025-12-16","close":0.6516},{"date":"2025-12-17","close":0.6411},{"date":"2025-12-18","close":0.6348},{"date":"2025-12-19","close":0.625},{"date":"2025-12-22","close":0.6067},{"date":"2025-12-23","close":0.6159},{"date":"2025-12-24","close":0.6485},{"date":"2025-12-26","close":0.6145},{"date":"2025-12-29","close":0.5914},{"date":"2025-12-30","close":0.5831},{"date":"2025-12-31","close":0.6025},{"date":"2026-01-02","close":0.5769},{"date":"2026-01-05","close":0.58},{"date":"2026-01-06","close":0.5553},{"date":"2026-01-07","close":0.54},{"date":"2026-01-08","close":0.5647},{"date":"2026-01-09","close":0.6187},{"date":"2026-01-12","close":0.7773},{"date":"2026-01-13","close":0.7904},{"date":"2026-01-14","close":0.937},{"date":"2026-01-15","close":0.939},{"date":"2026-01-16","close":0.913},{"date":"2026-01-20","close":0.9163},{"date":"2026-01-21","close":0.9385},{"date":"2026-01-22","close":0.931},{"date":"2026-01-23","close":0.92},{"date":"2026-01-26","close":0.91},{"date":"2026-01-27","close":0.902},{"date":"2026-01-28","close":0.856},{"date":"2026-01-29","close":0.863},{"date":"2026-01-30","close":0.89},{"date":"2026-02-02","close":0.859},{"date":"2026-02-03","close":0.83},{"date":"2026-02-04","close":0.838},{"date":"2026-02-05","close":0.816},{"date":"2026-02-06","close":0.834},{"date":"2026-02-09","close":0.8104},{"date":"2026-02-10","close":0.8005},{"date":"2026-02-11","close":0.7789},{"date":"2026-02-12","close":0.773},{"date":"2026-02-13","close":0.7842},{"date":"2026-02-17","close":0.7816},{"date":"2026-02-18","close":0.763},{"date":"2026-02-19","close":0.753},{"date":"2026-02-20","close":0.8023},{"date":"2026-02-23","close":0.77},{"date":"2026-02-24","close":0.7701},{"date":"2026-02-25","close":0.7898},{"date":"2026-02-26","close":0.7838},{"date":"2026-02-27","close":0.7813},{"date":"2026-03-02","close":0.8115},{"date":"2026-03-03","close":0.803},{"date":"2026-03-04","close":0.8108},{"date":"2026-03-05","close":0.7762},{"date":"2026-03-06","close":0.7743},{"date":"2026-03-09","close":0.7644},{"date":"2026-03-10","close":0.7873},{"date":"2026-03-11","close":0.8115},{"date":"2026-03-12","close":0.8171},{"date":"2026-03-13","close":0.8084},{"date":"2026-03-16","close":0.826},{"date":"2026-03-17","close":0.8145},{"date":"2026-03-18","close":0.8343},{"date":"2026-03-19","close":0.8229},{"date":"2026-03-20","close":0.6563},{"date":"2026-03-23","close":0.63},{"date":"2026-03-24","close":0.6255},{"date":"2026-03-25","close":0.5806},{"date":"2026-03-26","close":0.5521},{"date":"2026-03-27","close":0.544},{"date":"2026-03-30","close":0.5118},{"date":"2026-03-31","close":0.5066},{"date":"2026-04-01","close":10.48},{"date":"2026-04-02","close":9.92},{"date":"2026-04-06","close":9.85},{"date":"2026-04-07","close":8.85},{"date":"2026-04-08","close":8.68},{"date":"2026-04-09","close":8.7},{"date":"2026-04-10","close":8.3},{"date":"2026-04-13","close":8.85},{"date":"2026-04-14","close":9.32},{"date":"2026-04-15","close":10.15},{"date":"2026-04-16","close":10.28},{"date":"2026-04-17","close":10.17},{"date":"2026-04-20","close":10.2},{"date":"2026-04-21","close":9.8},{"date":"2026-04-22","close":9.79},{"date":"2026-04-23","close":9.45},{"date":"2026-04-24","close":9.57},{"date":"2026-04-27","close":9.59},{"date":"2026-04-28","close":9.27},{"date":"2026-04-29","close":9.11},{"date":"2026-04-30","close":9.44},{"date":"2026-05-01","close":9.67},{"date":"2026-05-04","close":9.35},{"date":"2026-05-05","close":8.97},{"date":"2026-05-06","close":8.96},{"date":"2026-05-07","close":9.35},{"date":"2026-05-08","close":9.05},{"date":"2026-05-11","close":8.47},{"date":"2026-05-12","close":8.81},{"date":"2026-05-13","close":9.06},{"date":"2026-05-14","close":9.3},{"date":"2026-05-15","close":8.83},{"date":"2026-05-18","close":8.67},{"date":"2026-05-19","close":9.32},{"date":"2026-05-20","close":9.1},{"date":"2026-05-21","close":9.03},{"date":"2026-05-22","close":8.67},{"date":"2026-05-26","close":8.96},{"date":"2026-05-27","close":9.25},{"date":"2026-05-28","close":9.81},{"date":"2026-05-29","close":10.09},{"date":"2026-06-01","close":9.83},{"date":"2026-06-02","close":9.99},{"date":"2026-06-03","close":9.16},{"date":"2026-06-04","close":9.61},{"date":"2026-06-05","close":9.11},{"date":"2026-06-08","close":9.56},{"date":"2026-06-09","close":9.87},{"date":"2026-06-10","close":10.13},{"date":"2026-06-11","close":9.85},{"date":"2026-06-12","close":9.76},{"date":"2026-06-15","close":8.55},{"date":"2026-06-16","close":8.86},{"date":"2026-06-17","close":9.41},{"date":"2026-06-18","close":10.03},{"date":"2026-06-22","close":9.09},{"date":"2026-06-23","close":9.33},{"date":"2026-06-24","close":9.56},{"date":"2026-06-25","close":9.12},{"date":"2026-06-26","close":8.51},{"date":"2026-06-29","close":9.58},{"date":"2026-06-30","close":9.98},{"date":"2026-07-01","close":10.77},{"date":"2026-07-02","close":10.93},{"date":"2026-07-06","close":10.38},{"date":"2026-07-07","close":10.04},{"date":"2026-07-08","close":9.62},{"date":"2026-07-09","close":9.48},{"date":"2026-07-10","close":9.6},{"date":"2026-07-13","close":9.46},{"date":"2026-07-14","close":9.26},{"date":"2026-07-15","close":9.66},{"date":"2026-07-16","close":9.49},{"date":"2026-07-17","close":9.29},{"date":"2026-07-20","close":9.33},{"date":"2026-07-21","close":9.09},{"date":"2026-07-22","close":8.91},{"date":"2026-07-23","close":8.79},{"date":"2026-07-24","close":8.51},{"date":"2026-07-27","close":8.69},{"date":"2026-07-28","close":8.92},{"date":"2026-07-29","close":8.86},{"date":"2026-07-30","close":8.83},{"date":"2026-07-31","close":9.06},{"date":"2026-08-03","close":9.83},{"date":"2026-08-04","close":9.92},{"date":"2026-08-05","close":9.29},{"date":"2026-08-06","close":9.16},{"date":"2026-08-07","close":11.22},{"date":"2026-08-10","close":10.71},{"date":"2026-08-11","close":10.72},{"date":"2026-08-12","close":10.66},{"date":"2026-08-13","close":10.44},{"date":"2026-08-14","close":10.12},{"date":"2026-08-17","close":10.3},{"date":"2026-08-18","close":10.1},{"date":"2026-08-19","close":10.41},{"date":"2026-08-20","close":9.94},{"date":"2026-08-21","close":10.13},{"date":"2026-08-24","close":10.19},{"date":"2026-08-25","close":10.34},{"date":"2026-08-26","close":10.54},{"date":"2026-08-27","close":10.85},{"date":"2026-08-28","close":10.92},{"date":"2026-08-31","close":10.63},{"date":"2026-09-01","close":10.8},{"date":"2026-09-02","close":10.67},{"date":"2026-09-03","close":10.32},{"date":"2026-09-04","close":10.74},{"date":"2026-09-08","close":9.7},{"date":"2026-09-09","close":8.93},{"date":"2026-09-10","close":9.6},{"date":"2026-09-11","close":9.59},{"date":"2026-09-14","close":9.14},{"date":"2026-09-15","close":8.85},{"date":"2026-09-16","close":8.55},{"date":"2026-09-17","close":8.94},{"date":"2026-09-18","close":8.83},{"date":"2026-09-21","close":8.75},{"date":"2026-09-22","close":8.6},{"date":"2026-09-23","close":8.23},{"date":"2026-09-24","close":8.1},{"date":"2026-09-25","close":8.16},{"date":"2026-09-28","close":8.19},{"date":"2026-09-29","close":8.27},{"date":"2026-09-30","close":8.46},{"date":"2026-10-01","close":8.52},{"date":"2026-10-02","close":8.12},{"date":"2026-10-05","close":8.1},{"date":"2026-10-06","close":8.17},{"date":"2026-10-07","close":8.22},{"date":"2026-10-08","close":8.21},{"date":"2026-10-09","close":8.02},{"date":"2026-10-12","close":8.04},{"date":"2026-10-13","close":8.02},{"date":"2026-10-14","close":7.5},{"date":"2026-10-15","close":7.84},{"date":"2026-10-16","close":7.73},{"date":"2026-10-19","close":7.46},{"date":"2026-10-20","close":7.5},{"date":"2026-10-21","close":7.64},{"date":"2026-10-22","close":7.7}],"chart_data":[{"date":"2024-10-23","open":1.48,"high":1.49,"low":1.47,"close":1.49,"volume":657771,"rsi_14":38.46,"sma_20":1.59,"sma_60":1.61,"sma_120":1.54},{"date":"2024-10-24","open":1.4,"high":1.44,"low":1.37,"close":1.39,"volume":946707,"rsi_14":19.05,"sma_20":1.58,"sma_60":1.61,"sma_120":1.54},{"date":"2024-10-25","open":1.38,"high":1.4,"low":1.32,"close":1.32,"volume":567801,"rsi_14":17.39,"sma_20":1.56,"sma_60":1.61,"sma_120":1.54},{"date":"2024-10-28","open":1.32,"high":1.4,"low":1.32,"close":1.4,"volume":659998,"rsi_14":28.3,"sma_20":1.55,"sma_60":1.61,"sma_120":1.54},{"date":"2024-10-29","open":1.39,"high":1.44,"low":1.39,"close":1.44,"volume":305903,"rsi_14":29.63,"sma_20":1.54,"sma_60":1.61,"sma_120":1.54},{"date":"2024-10-30","open":1.43,"high":1.46,"low":1.42,"close":1.42,"volume":249719,"rsi_14":29.63,"sma_20":1.53,"sma_60":1.61,"sma_120":1.55},{"date":"2024-10-31","open":1.43,"high":1.55,"low":1.43,"close":1.45,"volume":695645,"rsi_14":33.93,"sma_20":1.53,"sma_60":1.61,"sma_120":1.55},{"date":"2024-11-01","open":1.45,"high":1.49,"low":1.41,"close":1.42,"volume":182617,"rsi_14":35.85,"sma_20":1.52,"sma_60":1.61,"sma_120":1.55},{"date":"2024-11-04","open":1.41,"high":1.41,"low":1.36,"close":1.4,"volume":256662,"rsi_14":29.41,"sma_20":1.51,"sma_60":1.61,"sma_120":1.55},{"date":"2024-11-05","open":1.37,"high":1.47,"low":1.37,"close":1.46,"volume":489598,"rsi_14":39.62,"sma_20":1.5,"sma_60":1.61,"sma_120":1.55},{"date":"2024-11-06","open":1.51,"high":1.52,"low":1.45,"close":1.51,"volume":648693,"rsi_14":46.43,"sma_20":1.49,"sma_60":1.61,"sma_120":1.55},{"date":"2024-11-07","open":1.5,"high":1.52,"low":1.43,"close":1.48,"volume":866025,"rsi_14":44.83,"sma_20":1.48,"sma_60":1.61,"sma_120":1.56},{"date":"2024-11-08","open":1.55,"high":1.55,"low":1.37,"close":1.42,"volume":1605367,"rsi_14":44.07,"sma_20":1.47,"sma_60":1.6,"sma_120":1.56},{"date":"2024-11-11","open":1.45,"high":1.57,"low":1.43,"close":1.55,"volume":1155887,"rsi_14":54.17,"sma_20":1.47,"sma_60":1.6,"sma_120":1.56},{"date":"2024-11-12","open":1.56,"high":1.6,"low":1.5,"close":1.53,"volume":1132979,"rsi_14":52.7,"sma_20":1.47,"sma_60":1.6,"sma_120":1.56},{"date":"2024-11-13","open":1.6,"high":1.68,"low":1.57,"close":1.57,"volume":1976678,"rsi_14":63.24,"sma_20":1.47,"sma_60":1.6,"sma_120":1.57},{"date":"2024-11-14","open":1.57,"high":1.61,"low":1.56,"close":1.58,"volume":1033458,"rsi_14":70.97,"sma_20":1.47,"sma_60":1.6,"sma_120":1.57},{"date":"2024-11-15","open":1.6,"high":1.6,"low":1.49,"close":1.49,"volume":1031336,"rsi_14":57.14,"sma_20":1.47,"sma_60":1.59,"sma_120":1.57},{"date":"2024-11-18","open":1.49,"high":1.6,"low":1.46,"close":1.58,"volume":986686,"rsi_14":60.29,"sma_20":1.47,"sma_60":1.59,"sma_120":1.57},{"date":"2024-11-19","open":1.57,"high":1.63,"low":1.54,"close":1.58,"volume":868474,"rsi_14":62.12,"sma_20":1.47,"sma_60":1.59,"sma_120":1.58},{"date":"2024-11-20","open":1.57,"high":1.63,"low":1.56,"close":1.62,"volume":731438,"rsi_14":62.69,"sma_20":1.48,"sma_60":1.58,"sma_120":1.58},{"date":"2024-11-21","open":1.58,"high":1.7,"low":1.58,"close":1.68,"volume":948202,"rsi_14":68.57,"sma_20":1.49,"sma_60":1.58,"sma_120":1.58},{"date":"2024-11-22","open":1.69,"high":1.77,"low":1.68,"close":1.77,"volume":1015059,"rsi_14":74.03,"sma_20":1.52,"sma_60":1.58,"sma_120":1.59},{"date":"2024-11-25","open":1.79,"high":2.02,"low":1.79,"close":1.99,"volume":3184193,"rsi_14":78.49,"sma_20":1.55,"sma_60":1.59,"sma_120":1.59},{"date":"2024-11-26","open":1.94,"high":2.25,"low":1.91,"close":2.09,"volume":3014255,"rsi_14":79.59,"sma_20":1.58,"sma_60":1.59,"sma_120":1.59},{"date":"2024-11-27","open":2.11,"high":2.23,"low":2.1,"close":2.15,"volume":1141394,"rsi_14":83.17,"sma_20":1.62,"sma_60":1.6,"sma_120":1.6},{"date":"2024-11-29","open":2.17,"high":2.25,"low":2.14,"close":2.16,"volume":656100,"rsi_14":88.54,"sma_20":1.65,"sma_60":1.61,"sma_120":1.61},{"date":"2024-12-02","open":2.2,"high":2.2,"low":2.09,"close":2.11,"volume":1276652,"rsi_14":81.82,"sma_20":1.69,"sma_60":1.62,"sma_120":1.61},{"date":"2024-12-03","open":2.1,"high":2.2,"low":2.06,"close":2.19,"volume":1416643,"rsi_14":85.11,"sma_20":1.73,"sma_60":1.63,"sma_120":1.62},{"date":"2024-12-04","open":2.2,"high":2.24,"low":2.1,"close":2.14,"volume":1087994,"rsi_14":80.0,"sma_20":1.76,"sma_60":1.64,"sma_120":1.62},{"date":"2024-12-05","open":2.12,"high":2.15,"low":2.09,"close":2.12,"volume":805845,"rsi_14":78.12,"sma_20":1.79,"sma_60":1.64,"sma_120":1.63},{"date":"2024-12-06","open":2.15,"high":2.33,"low":2.13,"close":2.32,"volume":2034649,"rsi_14":88.79,"sma_20":1.83,"sma_60":1.65,"sma_120":1.63},{"date":"2024-12-09","open":2.41,"high":2.56,"low":2.34,"close":2.4,"volume":3009598,"rsi_14":88.68,"sma_20":1.88,"sma_60":1.66,"sma_120":1.64},{"date":"2024-12-10","open":2.37,"high":2.38,"low":2.27,"close":2.33,"volume":956342,"rsi_14":83.19,"sma_20":1.92,"sma_60":1.67,"sma_120":1.65},{"date":"2024-12-11","open":2.31,"high":2.39,"low":2.29,"close":2.3,"volume":1159410,"rsi_14":80.36,"sma_20":1.96,"sma_60":1.68,"sma_120":1.66},{"date":"2024-12-12","open":2.28,"high":2.32,"low":2.19,"close":2.21,"volume":1117212,"rsi_14":73.04,"sma_20":1.99,"sma_60":1.69,"sma_120":1.66},{"date":"2024-12-13","open":2.2,"high":2.21,"low":2.1,"close":2.2,"volume":1071883,"rsi_14":70.09,"sma_20":2.02,"sma_60":1.7,"sma_120":1.67},{"date":"2024-12-16","open":2.17,"high":2.22,"low":2.12,"close":2.16,"volume":1145028,"rsi_14":59.55,"sma_20":2.06,"sma_60":1.71,"sma_120":1.67},{"date":"2024-12-17","open":2.13,"high":2.26,"low":2.12,"close":2.19,"volume":1248767,"rsi_14":56.1,"sma_20":2.09,"sma_60":1.72,"sma_120":1.67},{"date":"2024-12-18","open":2.19,"high":2.19,"low":1.95,"close":1.98,"volume":1269930,"rsi_14":41.24,"sma_20":2.11,"sma_60":1.72,"sma_120":1.68},{"date":"2024-12-19","open":2.03,"high":2.05,"low":1.92,"close":1.93,"volume":680018,"rsi_14":38.61,"sma_20":2.12,"sma_60":1.73,"sma_120":1.68},{"date":"2024-12-20","open":1.9,"high":2.0,"low":1.84,"close":1.98,"volume":1863106,"rsi_14":43.56,"sma_20":2.14,"sma_60":1.74,"sma_120":1.68},{"date":"2024-12-23","open":1.98,"high":2.0,"low":1.86,"close":1.88,"volume":622623,"rsi_14":34.95,"sma_20":2.14,"sma_60":1.74,"sma_120":1.68},{"date":"2024-12-24","open":1.86,"high":1.92,"low":1.86,"close":1.9,"volume":374720,"rsi_14":38.0,"sma_20":2.14,"sma_60":1.74,"sma_120":1.68},{"date":"2024-12-26","open":1.86,"high":1.94,"low":1.86,"close":1.93,"volume":395652,"rsi_14":40.59,"sma_20":2.13,"sma_60":1.75,"sma_120":1.69},{"date":"2024-12-27","open":1.93,"high":1.93,"low":1.81,"close":1.87,"volume":526438,"rsi_14":24.14,"sma_20":2.11,"sma_60":1.76,"sma_120":1.69},{"date":"2024-12-30","open":1.83,"high":1.9,"low":1.81,"close":1.86,"volume":544607,"rsi_14":16.25,"sma_20":2.1,"sma_60":1.76,"sma_120":1.69},{"date":"2024-12-31","open":1.89,"high":1.93,"low":1.82,"close":1.84,"volume":914767,"rsi_14":17.33,"sma_20":2.09,"sma_60":1.76,"sma_120":1.69},{"date":"2025-01-02","open":1.87,"high":1.99,"low":1.85,"close":1.89,"volume":1168303,"rsi_14":23.38,"sma_20":2.07,"sma_60":1.77,"sma_120":1.69},{"date":"2025-01-03","open":1.95,"high":2.05,"low":1.93,"close":1.97,"volume":1542331,"rsi_14":34.21,"sma_20":2.06,"sma_60":1.77,"sma_120":1.69},{"date":"2025-01-06","open":2.02,"high":2.03,"low":1.95,"close":1.98,"volume":1146312,"rsi_14":35.53,"sma_20":2.06,"sma_60":1.78,"sma_120":1.7},{"date":"2025-01-07","open":2.03,"high":2.31,"low":1.99,"close":2.25,"volume":4221300,"rsi_14":54.55,"sma_20":2.05,"sma_60":1.79,"sma_120":1.7},{"date":"2025-01-08","open":2.28,"high":2.28,"low":2.15,"close":2.26,"volume":2311526,"rsi_14":53.61,"sma_20":2.05,"sma_60":1.8,"sma_120":1.71},{"date":"2025-01-10","open":2.31,"high":2.31,"low":2.01,"close":2.02,"volume":2131315,"rsi_14":52.0,"sma_20":2.03,"sma_60":1.81,"sma_120":1.71},{"date":"2025-01-13","open":1.91,"high":2.0,"low":1.73,"close":1.98,"volume":1637557,"rsi_14":52.53,"sma_20":2.01,"sma_60":1.81,"sma_120":1.71},{"date":"2025-01-14","open":2.02,"high":2.1,"low":1.95,"close":1.96,"volume":1212511,"rsi_14":48.96,"sma_20":2.0,"sma_60":1.82,"sma_120":1.72},{"date":"2025-01-15","open":2.01,"high":2.05,"low":1.97,"close":2.01,"volume":791902,"rsi_14":57.14,"sma_20":1.99,"sma_60":1.83,"sma_120":1.72},{"date":"2025-01-16","open":2.0,"high":2.01,"low":1.96,"close":1.96,"volume":607942,"rsi_14":53.19,"sma_20":1.98,"sma_60":1.83,"sma_120":1.72},{"date":"2025-01-17","open":2.03,"high":2.03,"low":1.95,"close":2.0,"volume":779079,"rsi_14":53.68,"sma_20":1.97,"sma_60":1.84,"sma_120":1.73},{"date":"2025-01-21","open":2.03,"high":2.03,"low":1.91,"close":1.92,"volume":877591,"rsi_14":52.58,"sma_20":1.97,"sma_60":1.85,"sma_120":1.73},{"date":"2025-01-22","open":1.93,"high":1.93,"low":1.88,"close":1.9,"volume":591666,"rsi_14":52.04,"sma_20":1.97,"sma_60":1.86,"sma_120":1.73},{"date":"2025-01-23","open":1.89,"high":1.94,"low":1.86,"close":1.94,"volume":510109,"rsi_14":55.0,"sma_20":1.97,"sma_60":1.87,"sma_120":1.74},{"date":"2025-01-24","open":1.92,"high":1.95,"low":1.9,"close":1.93,"volume":558452,"rsi_14":52.08,"sma_20":1.97,"sma_60":1.88,"sma_120":1.74},{"date":"2025-01-27","open":1.91,"high":1.99,"low":1.89,"close":1.91,"volume":674055,"rsi_14":46.67,"sma_20":1.97,"sma_60":1.88,"sma_120":1.75},{"date":"2025-01-28","open":1.92,"high":1.94,"low":1.85,"close":1.89,"volume":573509,"rsi_14":45.05,"sma_20":1.97,"sma_60":1.89,"sma_120":1.75},{"date":"2025-01-29","open":1.88,"high":1.91,"low":1.85,"close":1.87,"volume":479964,"rsi_14":21.21,"sma_20":1.97,"sma_60":1.9,"sma_120":1.76},{"date":"2025-01-30","open":1.88,"high":1.95,"low":1.87,"close":1.91,"volume":539157,"rsi_14":24.64,"sma_20":1.97,"sma_60":1.91,"sma_120":1.76},{"date":"2025-01-31","open":1.91,"high":1.94,"low":1.85,"close":1.87,"volume":822879,"rsi_14":34.69,"sma_20":1.97,"sma_60":1.91,"sma_120":1.76},{"date":"2025-02-03","open":1.82,"high":1.9,"low":1.8,"close":1.86,"volume":732548,"rsi_14":36.96,"sma_20":1.97,"sma_60":1.92,"sma_120":1.77},{"date":"2025-02-04","open":1.84,"high":1.92,"low":1.84,"close":1.9,"volume":619137,"rsi_14":43.75,"sma_20":1.97,"sma_60":1.93,"sma_120":1.77},{"date":"2025-02-05","open":1.93,"high":1.97,"low":1.88,"close":1.96,"volume":999318,"rsi_14":44.9,"sma_20":1.96,"sma_60":1.94,"sma_120":1.77},{"date":"2025-02-06","open":1.81,"high":1.86,"low":1.6,"close":1.83,"volume":1849446,"rsi_14":38.6,"sma_20":1.94,"sma_60":1.94,"sma_120":1.77},{"date":"2025-02-07","open":1.82,"high":1.88,"low":1.78,"close":1.81,"volume":853768,"rsi_14":32.73,"sma_20":1.92,"sma_60":1.95,"sma_120":1.78},{"date":"2025-02-10","open":1.8,"high":2.0,"low":1.78,"close":1.98,"volume":1376934,"rsi_14":54.69,"sma_20":1.92,"sma_60":1.96,"sma_120":1.78},{"date":"2025-02-11","open":1.92,"high":2.01,"low":1.92,"close":1.96,"volume":887327,"rsi_14":54.69,"sma_20":1.92,"sma_60":1.96,"sma_120":1.78},{"date":"2025-02-12","open":1.91,"high":2.02,"low":1.91,"close":1.98,"volume":996006,"rsi_14":53.23,"sma_20":1.92,"sma_60":1.97,"sma_120":1.78},{"date":"2025-02-13","open":1.99,"high":2.04,"low":1.97,"close":2.01,"volume":813938,"rsi_14":56.25,"sma_20":1.92,"sma_60":1.98,"sma_120":1.79},{"date":"2025-02-14","open":2.03,"high":2.03,"low":1.96,"close":1.97,"volume":742251,"rsi_14":54.55,"sma_20":1.92,"sma_60":1.99,"sma_120":1.79},{"date":"2025-02-18","open":1.97,"high":1.97,"low":1.84,"close":1.87,"volume":1045359,"rsi_14":48.65,"sma_20":1.91,"sma_60":1.99,"sma_120":1.79},{"date":"2025-02-19","open":1.87,"high":1.9,"low":1.8,"close":1.82,"volume":687972,"rsi_14":46.75,"sma_20":1.91,"sma_60":1.99,"sma_120":1.79},{"date":"2025-02-20","open":1.81,"high":1.83,"low":1.78,"close":1.81,"volume":487734,"rsi_14":43.24,"sma_20":1.9,"sma_60":2.0,"sma_120":1.79},{"date":"2025-02-21","open":1.82,"high":1.84,"low":1.73,"close":1.74,"volume":879857,"rsi_14":41.56,"sma_20":1.89,"sma_60":2.0,"sma_120":1.79},{"date":"2025-02-24","open":1.73,"high":1.75,"low":1.68,"close":1.69,"volume":1143623,"rsi_14":39.51,"sma_20":1.88,"sma_60":2.0,"sma_120":1.79},{"date":"2025-02-25","open":1.7,"high":1.75,"low":1.65,"close":1.68,"volume":1077983,"rsi_14":35.9,"sma_20":1.87,"sma_60":1.99,"sma_120":1.79},{"date":"2025-02-26","open":1.71,"high":1.89,"low":1.7,"close":1.81,"volume":1012375,"rsi_14":41.18,"sma_20":1.87,"sma_60":1.99,"sma_120":1.79},{"date":"2025-02-27","open":1.76,"high":1.81,"low":1.7,"close":1.7,"volume":1374065,"rsi_14":42.17,"sma_20":1.86,"sma_60":1.98,"sma_120":1.79},{"date":"2025-02-28","open":1.69,"high":1.71,"low":1.65,"close":1.69,"volume":708308,"rsi_14":42.68,"sma_20":1.85,"sma_60":1.97,"sma_120":1.79},{"date":"2025-03-03","open":1.71,"high":1.74,"low":1.62,"close":1.63,"volume":905586,"rsi_14":25.35,"sma_20":1.84,"sma_60":1.96,"sma_120":1.79},{"date":"2025-03-04","open":1.57,"high":1.62,"low":1.48,"close":1.6,"volume":1576204,"rsi_14":25.0,"sma_20":1.82,"sma_60":1.95,"sma_120":1.79},{"date":"2025-03-05","open":1.6,"high":1.69,"low":1.59,"close":1.67,"volume":577136,"rsi_14":29.87,"sma_20":1.81,"sma_60":1.95,"sma_120":1.79},{"date":"2025-03-06","open":1.65,"high":1.77,"low":1.57,"close":1.62,"volume":1127219,"rsi_14":25.32,"sma_20":1.79,"sma_60":1.94,"sma_120":1.79},{"date":"2025-03-07","open":1.6,"high":1.61,"low":1.5,"close":1.55,"volume":1526645,"rsi_14":24.39,"sma_20":1.78,"sma_60":1.93,"sma_120":1.79},{"date":"2025-03-10","open":1.55,"high":1.55,"low":1.45,"close":1.48,"volume":1441467,"rsi_14":25.32,"sma_20":1.76,"sma_60":1.91,"sma_120":1.79},{"date":"2025-03-11","open":1.46,"high":1.51,"low":1.43,"close":1.46,"volume":850219,"rsi_14":26.32,"sma_20":1.74,"sma_60":1.9,"sma_120":1.78},{"date":"2025-03-12","open":1.45,"high":1.49,"low":1.42,"close":1.44,"volume":756295,"rsi_14":25.97,"sma_20":1.71,"sma_60":1.88,"sma_120":1.78},{"date":"2025-03-13","open":1.45,"high":1.46,"low":1.38,"close":1.38,"volume":780147,"rsi_14":26.32,"sma_20":1.68,"sma_60":1.87,"sma_120":1.78},{"date":"2025-03-14","open":1.41,"high":1.41,"low":1.33,"close":1.34,"volume":1007618,"rsi_14":26.67,"sma_20":1.65,"sma_60":1.85,"sma_120":1.78},{"date":"2025-03-17","open":1.31,"high":1.4,"low":1.31,"close":1.38,"volume":1194430,"rsi_14":30.77,"sma_20":1.62,"sma_60":1.84,"sma_120":1.77},{"date":"2025-03-18","open":1.38,"high":1.4,"low":1.31,"close":1.35,"volume":901291,"rsi_14":16.18,"sma_20":1.59,"sma_60":1.83,"sma_120":1.77},{"date":"2025-03-19","open":1.35,"high":1.43,"low":1.33,"close":1.4,"volume":692836,"rsi_14":25.81,"sma_20":1.57,"sma_60":1.82,"sma_120":1.77},{"date":"2025-03-20","open":1.37,"high":1.43,"low":1.36,"close":1.38,"volume":562707,"rsi_14":25.4,"sma_20":1.55,"sma_60":1.81,"sma_120":1.77},{"date":"2025-03-21","open":1.36,"high":1.42,"low":1.35,"close":1.4,"volume":1043441,"rsi_14":30.51,"sma_20":1.53,"sma_60":1.8,"sma_120":1.77},{"date":"2025-03-24","open":1.42,"high":1.45,"low":1.38,"close":1.41,"volume":444594,"rsi_14":33.33,"sma_20":1.52,"sma_60":1.79,"sma_120":1.76},{"date":"2025-03-25","open":1.42,"high":1.46,"low":1.36,"close":1.37,"volume":554483,"rsi_14":22.22,"sma_20":1.5,"sma_60":1.78,"sma_120":1.76},{"date":"2025-03-26","open":1.37,"high":1.4,"low":1.35,"close":1.39,"volume":623611,"rsi_14":27.45,"sma_20":1.48,"sma_60":1.77,"sma_120":1.76},{"date":"2025-03-27","open":1.38,"high":1.48,"low":1.36,"close":1.42,"volume":745071,"rsi_14":36.17,"sma_20":1.47,"sma_60":1.76,"sma_120":1.76},{"date":"2025-03-28","open":1.4,"high":1.45,"low":1.36,"close":1.4,"volume":655419,"rsi_14":40.48,"sma_20":1.45,"sma_60":1.76,"sma_120":1.76},{"date":"2025-03-31","open":1.36,"high":1.42,"low":1.34,"close":1.39,"volume":601182,"rsi_14":41.46,"sma_20":1.44,"sma_60":1.75,"sma_120":1.76},{"date":"2025-04-01","open":1.37,"high":1.43,"low":1.37,"close":1.42,"volume":711537,"rsi_14":47.62,"sma_20":1.43,"sma_60":1.74,"sma_120":1.75},{"date":"2025-04-02","open":1.41,"high":1.44,"low":1.4,"close":1.42,"volume":432657,"rsi_14":55.56,"sma_20":1.42,"sma_60":1.73,"sma_120":1.75},{"date":"2025-04-03","open":1.35,"high":1.4,"low":1.31,"close":1.33,"volume":1396523,"rsi_14":48.78,"sma_20":1.41,"sma_60":1.72,"sma_120":1.75},{"date":"2025-04-04","open":1.28,"high":1.35,"low":1.26,"close":1.33,"volume":1034661,"rsi_14":43.24,"sma_20":1.39,"sma_60":1.71,"sma_120":1.75},{"date":"2025-04-07","open":1.23,"high":1.43,"low":1.23,"close":1.35,"volume":1212130,"rsi_14":50.0,"sma_20":1.39,"sma_60":1.69,"sma_120":1.74},{"date":"2025-04-08","open":1.39,"high":1.41,"low":1.3,"close":1.32,"volume":816754,"rsi_14":38.24,"sma_20":1.38,"sma_60":1.68,"sma_120":1.74},{"date":"2025-04-09","open":1.29,"high":1.48,"low":1.28,"close":1.4,"volume":1039530,"rsi_14":52.5,"sma_20":1.38,"sma_60":1.67,"sma_120":1.74},{"date":"2025-04-10","open":1.38,"high":1.43,"low":1.33,"close":1.38,"volume":965929,"rsi_14":47.5,"sma_20":1.38,"sma_60":1.66,"sma_120":1.74},{"date":"2025-04-11","open":1.38,"high":1.4,"low":1.33,"close":1.39,"volume":478039,"rsi_14":47.5,"sma_20":1.38,"sma_60":1.65,"sma_120":1.74},{"date":"2025-04-14","open":1.4,"high":1.44,"low":1.29,"close":1.33,"volume":733138,"rsi_14":45.24,"sma_20":1.38,"sma_60":1.64,"sma_120":1.74},{"date":"2025-04-15","open":1.32,"high":1.35,"low":1.26,"close":1.28,"volume":490812,"rsi_14":37.78,"sma_20":1.38,"sma_60":1.63,"sma_120":1.73},{"date":"2025-04-16","open":1.26,"high":1.29,"low":1.23,"close":1.25,"volume":642016,"rsi_14":31.11,"sma_20":1.37,"sma_60":1.62,"sma_120":1.73},{"date":"2025-04-17","open":1.25,"high":1.26,"low":1.2,"close":1.23,"volume":738478,"rsi_14":31.11,"sma_20":1.36,"sma_60":1.6,"sma_120":1.73},{"date":"2025-04-21","open":1.21,"high":1.22,"low":1.16,"close":1.18,"volume":518747,"rsi_14":28.57,"sma_20":1.35,"sma_60":1.59,"sma_120":1.73},{"date":"2025-04-22","open":1.21,"high":1.25,"low":1.18,"close":1.21,"volume":600003,"rsi_14":28.57,"sma_20":1.34,"sma_60":1.58,"sma_120":1.73},{"date":"2025-04-23","open":1.25,"high":1.28,"low":1.18,"close":1.2,"volume":622574,"rsi_14":28.0,"sma_20":1.33,"sma_60":1.57,"sma_120":1.73},{"date":"2025-04-24","open":1.19,"high":1.24,"low":1.18,"close":1.21,"volume":684815,"rsi_14":35.71,"sma_20":1.32,"sma_60":1.56,"sma_120":1.72},{"date":"2025-04-25","open":1.19,"high":1.21,"low":1.16,"close":1.2,"volume":820756,"rsi_14":34.88,"sma_20":1.31,"sma_60":1.55,"sma_120":1.72},{"date":"2025-04-28","open":1.18,"high":1.22,"low":1.16,"close":1.18,"volume":515732,"rsi_14":30.23,"sma_20":1.3,"sma_60":1.53,"sma_120":1.72},{"date":"2025-04-29","open":1.17,"high":1.19,"low":1.15,"close":1.17,"volume":443747,"rsi_14":31.71,"sma_20":1.29,"sma_60":1.52,"sma_120":1.72},{"date":"2025-04-30","open":1.14,"high":1.16,"low":1.12,"close":1.13,"volume":561855,"rsi_14":13.51,"sma_20":1.27,"sma_60":1.51,"sma_120":1.72},{"date":"2025-05-01","open":1.12,"high":1.15,"low":1.09,"close":1.1,"volume":656245,"rsi_14":13.16,"sma_20":1.26,"sma_60":1.5,"sma_120":1.71},{"date":"2025-05-02","open":1.1,"high":1.14,"low":1.1,"close":1.12,"volume":405244,"rsi_14":15.38,"sma_20":1.25,"sma_60":1.48,"sma_120":1.71},{"date":"2025-05-05","open":1.11,"high":1.15,"low":1.11,"close":1.12,"volume":250696,"rsi_14":18.18,"sma_20":1.24,"sma_60":1.47,"sma_120":1.71},{"date":"2025-05-06","open":1.11,"high":1.13,"low":1.1,"close":1.12,"volume":432528,"rsi_14":21.43,"sma_20":1.23,"sma_60":1.46,"sma_120":1.7},{"date":"2025-05-07","open":1.12,"high":1.13,"low":1.1,"close":1.13,"volume":388134,"rsi_14":26.92,"sma_20":1.22,"sma_60":1.44,"sma_120":1.7},{"date":"2025-05-08","open":1.13,"high":1.2,"low":1.13,"close":1.19,"volume":516669,"rsi_14":43.33,"sma_20":1.21,"sma_60":1.43,"sma_120":1.7},{"date":"2025-05-09","open":1.18,"high":1.21,"low":1.16,"close":1.16,"volume":499644,"rsi_14":46.43,"sma_20":1.2,"sma_60":1.42,"sma_120":1.69},{"date":"2025-05-12","open":1.24,"high":1.42,"low":1.24,"close":1.26,"volume":1500664,"rsi_14":57.14,"sma_20":1.19,"sma_60":1.41,"sma_120":1.69},{"date":"2025-05-13","open":1.26,"high":1.31,"low":1.25,"close":1.3,"volume":287841,"rsi_14":63.16,"sma_20":1.19,"sma_60":1.39,"sma_120":1.69},{"date":"2025-05-14","open":1.3,"high":1.35,"low":1.3,"close":1.3,"volume":478626,"rsi_14":62.16,"sma_20":1.19,"sma_60":1.39,"sma_120":1.69},{"date":"2025-05-15","open":1.29,"high":1.31,"low":1.25,"close":1.26,"volume":254274,"rsi_14":57.5,"sma_20":1.19,"sma_60":1.38,"sma_120":1.69},{"date":"2025-05-16","open":1.25,"high":1.3,"low":1.25,"close":1.28,"volume":408415,"rsi_14":62.5,"sma_20":1.19,"sma_60":1.37,"sma_120":1.68},{"date":"2025-05-19","open":1.27,"high":1.29,"low":1.24,"close":1.27,"volume":462782,"rsi_14":62.5,"sma_20":1.2,"sma_60":1.36,"sma_120":1.68},{"date":"2025-05-20","open":1.27,"high":1.3,"low":1.24,"close":1.29,"volume":446963,"rsi_14":71.05,"sma_20":1.2,"sma_60":1.35,"sma_120":1.67},{"date":"2025-05-21","open":1.28,"high":1.28,"low":1.22,"close":1.23,"volume":385198,"rsi_14":65.85,"sma_20":1.2,"sma_60":1.34,"sma_120":1.67},{"date":"2025-05-22","open":1.22,"high":1.24,"low":1.2,"close":1.2,"volume":278350,"rsi_14":59.52,"sma_20":1.2,"sma_60":1.33,"sma_120":1.66},{"date":"2025-05-23","open":1.17,"high":1.22,"low":1.16,"close":1.21,"volume":511555,"rsi_14":60.47,"sma_20":1.2,"sma_60":1.33,"sma_120":1.65},{"date":"2025-05-27","open":1.22,"high":1.33,"low":1.22,"close":1.31,"volume":607539,"rsi_14":67.92,"sma_20":1.21,"sma_60":1.32,"sma_120":1.65},{"date":"2025-05-28","open":1.29,"high":1.34,"low":1.27,"close":1.27,"volume":463107,"rsi_14":62.5,"sma_20":1.21,"sma_60":1.31,"sma_120":1.64},{"date":"2025-05-29","open":1.27,"high":1.31,"low":1.26,"close":1.3,"volume":497591,"rsi_14":60.38,"sma_20":1.22,"sma_60":1.31,"sma_120":1.63},{"date":"2025-05-30","open":1.29,"high":1.32,"low":1.29,"close":1.29,"volume":470100,"rsi_14":62.75,"sma_20":1.23,"sma_60":1.3,"sma_120":1.62},{"date":"2025-06-02","open":1.3,"high":1.31,"low":1.21,"close":1.24,"volume":1636483,"rsi_14":47.83,"sma_20":1.24,"sma_60":1.3,"sma_120":1.62},{"date":"2025-06-03","open":1.25,"high":1.33,"low":1.25,"close":1.31,"volume":1819832,"rsi_14":51.02,"sma_20":1.25,"sma_60":1.29,"sma_120":1.61},{"date":"2025-06-04","open":1.32,"high":1.38,"low":1.28,"close":1.35,"volume":3594268,"rsi_14":54.72,"sma_20":1.26,"sma_60":1.29,"sma_120":1.6},{"date":"2025-06-05","open":1.09,"high":1.12,"low":0.95,"close":0.95,"volume":15171366,"rsi_14":32.64,"sma_20":1.25,"sma_60":1.28,"sma_120":1.59},{"date":"2025-06-06","open":0.98,"high":1.0,"low":0.93,"close":0.94,"volume":4427244,"rsi_14":30.68,"sma_20":1.24,"sma_60":1.27,"sma_120":1.58},{"date":"2025-06-09","open":0.94,"high":0.95,"low":0.87,"close":0.93,"volume":2359191,"rsi_14":30.66,"sma_20":1.22,"sma_60":1.27,"sma_120":1.57},{"date":"2025-06-10","open":0.93,"high":0.97,"low":0.89,"close":0.9,"volume":2603844,"rsi_14":28.04,"sma_20":1.21,"sma_60":1.26,"sma_120":1.56},{"date":"2025-06-11","open":0.9,"high":0.9,"low":0.85,"close":0.86,"volume":2288044,"rsi_14":28.74,"sma_20":1.18,"sma_60":1.25,"sma_120":1.55},{"date":"2025-06-12","open":0.88,"high":0.91,"low":0.84,"close":0.87,"volume":1481475,"rsi_14":30.98,"sma_20":1.16,"sma_60":1.24,"sma_120":1.53},{"date":"2025-06-13","open":0.88,"high":0.89,"low":0.81,"close":0.82,"volume":1618088,"rsi_14":28.44,"sma_20":1.14,"sma_60":1.23,"sma_120":1.52},{"date":"2025-06-16","open":0.82,"high":0.88,"low":0.81,"close":0.85,"volume":1275974,"rsi_14":22.01,"sma_20":1.12,"sma_60":1.22,"sma_120":1.52},{"date":"2025-06-17","open":0.86,"high":0.87,"low":0.81,"close":0.82,"volume":978207,"rsi_14":22.34,"sma_20":1.1,"sma_60":1.21,"sma_120":1.51},{"date":"2025-06-18","open":0.82,"high":0.84,"low":0.81,"close":0.81,"volume":1053854,"rsi_14":19.13,"sma_20":1.07,"sma_60":1.2,"sma_120":1.5},{"date":"2025-06-20","open":0.81,"high":0.82,"low":0.8,"close":0.81,"volume":1517802,"rsi_14":19.21,"sma_20":1.05,"sma_60":1.19,"sma_120":1.49},{"date":"2025-06-23","open":0.8,"high":0.82,"low":0.77,"close":0.81,"volume":1729623,"rsi_14":21.28,"sma_20":1.03,"sma_60":1.19,"sma_120":1.48},{"date":"2025-06-24","open":0.81,"high":0.83,"low":0.81,"close":0.81,"volume":874519,"rsi_14":13.14,"sma_20":1.01,"sma_60":1.18,"sma_120":1.47},{"date":"2025-06-25","open":0.81,"high":0.86,"low":0.8,"close":0.85,"volume":1494930,"rsi_14":13.14,"sma_20":0.99,"sma_60":1.17,"sma_120":1.46},{"date":"2025-06-26","open":0.86,"high":0.91,"low":0.84,"close":0.9,"volume":1947076,"rsi_14":41.87,"sma_20":0.97,"sma_60":1.16,"sma_120":1.45},{"date":"2025-06-27","open":0.89,"high":0.93,"low":0.85,"close":0.85,"volume":4671834,"rsi_14":37.88,"sma_20":0.95,"sma_60":1.15,"sma_120":1.44},{"date":"2025-06-30","open":0.85,"high":0.91,"low":0.84,"close":0.88,"volume":832466,"rsi_14":43.25,"sma_20":0.93,"sma_60":1.14,"sma_120":1.44},{"date":"2025-07-01","open":0.87,"high":0.91,"low":0.86,"close":0.89,"volume":788538,"rsi_14":48.8,"sma_20":0.91,"sma_60":1.13,"sma_120":1.43},{"date":"2025-07-02","open":0.9,"high":0.94,"low":0.89,"close":0.94,"volume":930361,"rsi_14":60.87,"sma_20":0.89,"sma_60":1.13,"sma_120":1.42},{"date":"2025-07-03","open":0.94,"high":0.94,"low":0.9,"close":0.91,"volume":375912,"rsi_14":55.13,"sma_20":0.87,"sma_60":1.12,"sma_120":1.4},{"date":"2025-07-07","open":0.91,"high":0.93,"low":0.88,"close":0.91,"volume":890876,"rsi_14":62.86,"sma_20":0.87,"sma_60":1.11,"sma_120":1.4},{"date":"2025-07-08","open":0.91,"high":0.94,"low":0.91,"close":0.93,"volume":531257,"rsi_14":62.79,"sma_20":0.87,"sma_60":1.1,"sma_120":1.39},{"date":"2025-07-09","open":0.94,"high":0.95,"low":0.89,"close":0.91,"volume":611166,"rsi_14":64.71,"sma_20":0.87,"sma_60":1.1,"sma_120":1.38},{"date":"2025-07-10","open":0.91,"high":0.98,"low":0.91,"close":0.96,"volume":895140,"rsi_14":71.4,"sma_20":0.87,"sma_60":1.09,"sma_120":1.37},{"date":"2025-07-11","open":0.94,"high":0.96,"low":0.91,"close":0.92,"volume":541690,"rsi_14":64.94,"sma_20":0.87,"sma_60":1.08,"sma_120":1.36},{"date":"2025-07-14","open":0.91,"high":0.93,"low":0.89,"close":0.89,"volume":493380,"rsi_14":59.33,"sma_20":0.87,"sma_60":1.08,"sma_120":1.35},{"date":"2025-07-15","open":0.9,"high":0.91,"low":0.87,"close":0.87,"volume":618714,"rsi_14":57.07,"sma_20":0.88,"sma_60":1.07,"sma_120":1.34},{"date":"2025-07-16","open":0.88,"high":0.91,"low":0.85,"close":0.9,"volume":625152,"rsi_14":55.98,"sma_20":0.88,"sma_60":1.06,"sma_120":1.33},{"date":"2025-07-17","open":0.88,"high":0.99,"low":0.88,"close":0.97,"volume":1476100,"rsi_14":58.17,"sma_20":0.89,"sma_60":1.06,"sma_120":1.33},{"date":"2025-07-18","open":0.97,"high":1.01,"low":0.94,"close":0.95,"volume":835014,"rsi_14":61.35,"sma_20":0.89,"sma_60":1.06,"sma_120":1.32},{"date":"2025-07-21","open":0.95,"high":0.97,"low":0.93,"close":0.96,"volume":353846,"rsi_14":59.81,"sma_20":0.9,"sma_60":1.05,"sma_120":1.31},{"date":"2025-07-22","open":0.93,"high":1.06,"low":0.9,"close":1.04,"volume":1220093,"rsi_14":65.82,"sma_20":0.91,"sma_60":1.05,"sma_120":1.3},{"date":"2025-07-23","open":1.08,"high":1.13,"low":1.03,"close":1.1,"volume":1875936,"rsi_14":66.66,"sma_20":0.93,"sma_60":1.05,"sma_120":1.3},{"date":"2025-07-24","open":1.13,"high":1.13,"low":1.06,"close":1.08,"volume":632670,"rsi_14":67.39,"sma_20":0.94,"sma_60":1.05,"sma_120":1.29},{"date":"2025-07-25","open":1.08,"high":1.08,"low":1.0,"close":1.02,"volume":795547,"rsi_14":60.57,"sma_20":0.95,"sma_60":1.04,"sma_120":1.28},{"date":"2025-07-28","open":1.01,"high":1.03,"low":0.99,"close":1.0,"volume":639434,"rsi_14":56.37,"sma_20":0.95,"sma_60":1.04,"sma_120":1.28},{"date":"2025-07-29","open":1.0,"high":1.01,"low":0.92,"close":0.92,"volume":829792,"rsi_14":50.42,"sma_20":0.95,"sma_60":1.04,"sma_120":1.27},{"date":"2025-07-30","open":0.91,"high":0.95,"low":0.88,"close":0.9,"volume":775873,"rsi_14":44.57,"sma_20":0.96,"sma_60":1.03,"sma_120":1.26},{"date":"2025-07-31","open":0.9,"high":0.92,"low":0.86,"close":0.86,"volume":625275,"rsi_14":44.52,"sma_20":0.95,"sma_60":1.03,"sma_120":1.25},{"date":"2025-08-01","open":0.85,"high":0.86,"low":0.8,"close":0.84,"volume":1098105,"rsi_14":45.75,"sma_20":0.95,"sma_60":1.03,"sma_120":1.24},{"date":"2025-08-04","open":0.9,"high":0.92,"low":0.86,"close":0.89,"volume":721073,"rsi_14":51.37,"sma_20":0.95,"sma_60":1.02,"sma_120":1.23},{"date":"2025-08-05","open":0.9,"high":0.91,"low":0.86,"close":0.88,"volume":437339,"rsi_14":47.85,"sma_20":0.94,"sma_60":1.02,"sma_120":1.22},{"date":"2025-08-06","open":0.87,"high":0.9,"low":0.84,"close":0.85,"volume":1135240,"rsi_14":38.52,"sma_20":0.94,"sma_60":1.01,"sma_120":1.21},{"date":"2025-08-07","open":0.86,"high":0.86,"low":0.8,"close":0.8,"volume":1009361,"rsi_14":36.3,"sma_20":0.93,"sma_60":1.0,"sma_120":1.2},{"date":"2025-08-08","open":0.82,"high":0.83,"low":0.79,"close":0.79,"volume":1113482,"rsi_14":34.46,"sma_20":0.93,"sma_60":1.0,"sma_120":1.19},{"date":"2025-08-11","open":0.78,"high":0.82,"low":0.78,"close":0.8,"volume":847856,"rsi_14":25.17,"sma_20":0.92,"sma_60":0.99,"sma_120":1.19},{"date":"2025-08-12","open":0.82,"high":0.88,"low":0.81,"close":0.83,"volume":851943,"rsi_14":19.46,"sma_20":0.92,"sma_60":0.98,"sma_120":1.18},{"date":"2025-08-13","open":0.83,"high":0.85,"low":0.82,"close":0.82,"volume":657760,"rsi_14":20.05,"sma_20":0.92,"sma_60":0.97,"sma_120":1.17},{"date":"2025-08-14","open":0.81,"high":0.83,"low":0.81,"close":0.82,"volume":651258,"rsi_14":23.18,"sma_20":0.91,"sma_60":0.96,"sma_120":1.16},{"date":"2025-08-15","open":0.81,"high":0.83,"low":0.81,"close":0.81,"volume":689815,"rsi_14":23.75,"sma_20":0.9,"sma_60":0.96,"sma_120":1.15},{"date":"2025-08-18","open":0.81,"high":0.86,"low":0.81,"close":0.83,"volume":610592,"rsi_14":36.24,"sma_20":0.9,"sma_60":0.95,"sma_120":1.15},{"date":"2025-08-19","open":0.83,"high":0.86,"low":0.82,"close":0.83,"volume":597907,"rsi_14":37.49,"sma_20":0.88,"sma_60":0.94,"sma_120":1.14},{"date":"2025-08-20","open":0.82,"high":0.83,"low":0.81,"close":0.81,"volume":665470,"rsi_14":40.61,"sma_20":0.87,"sma_60":0.94,"sma_120":1.13},{"date":"2025-08-21","open":0.8,"high":0.83,"low":0.79,"close":0.81,"volume":483299,"rsi_14":43.29,"sma_20":0.86,"sma_60":0.93,"sma_120":1.12},{"date":"2025-08-22","open":0.81,"high":0.88,"low":0.81,"close":0.86,"volume":1553235,"rsi_14":44.7,"sma_20":0.85,"sma_60":0.92,"sma_120":1.12},{"date":"2025-08-25","open":0.87,"high":0.87,"low":0.83,"close":0.83,"volume":430376,"rsi_14":41.5,"sma_20":0.84,"sma_60":0.91,"sma_120":1.11},{"date":"2025-08-26","open":0.85,"high":0.9,"low":0.84,"close":0.87,"volume":787178,"rsi_14":52.51,"sma_20":0.84,"sma_60":0.91,"sma_120":1.11},{"date":"2025-08-27","open":0.86,"high":0.91,"low":0.85,"close":0.88,"volume":644797,"rsi_14":66.18,"sma_20":0.84,"sma_60":0.9,"sma_120":1.1},{"date":"2025-08-28","open":0.91,"high":0.92,"low":0.88,"close":0.89,"volume":379858,"rsi_14":70.14,"sma_20":0.84,"sma_60":0.89,"sma_120":1.09},{"date":"2025-08-29","open":0.9,"high":0.92,"low":0.88,"close":0.9,"volume":405256,"rsi_14":69.76,"sma_20":0.84,"sma_60":0.89,"sma_120":1.09},{"date":"2025-09-02","open":0.9,"high":0.95,"low":0.88,"close":0.9,"volume":1213306,"rsi_14":65.51,"sma_20":0.84,"sma_60":0.89,"sma_120":1.08},{"date":"2025-09-03","open":0.88,"high":0.92,"low":0.85,"close":0.87,"volume":467845,"rsi_14":58.3,"sma_20":0.84,"sma_60":0.88,"sma_120":1.08},{"date":"2025-09-04","open":0.86,"high":0.9,"low":0.85,"close":0.89,"volume":558633,"rsi_14":62.73,"sma_20":0.84,"sma_60":0.88,"sma_120":1.08},{"date":"2025-09-05","open":0.89,"high":0.93,"low":0.86,"close":0.88,"volume":609737,"rsi_14":61.84,"sma_20":0.85,"sma_60":0.88,"sma_120":1.07},{"date":"2025-09-08","open":0.87,"high":0.92,"low":0.87,"close":0.91,"volume":676882,"rsi_14":63.5,"sma_20":0.85,"sma_60":0.88,"sma_120":1.07},{"date":"2025-09-09","open":0.9,"high":0.92,"low":0.88,"close":0.89,"volume":385909,"rsi_14":59.58,"sma_20":0.86,"sma_60":0.88,"sma_120":1.06},{"date":"2025-09-10","open":0.87,"high":0.9,"low":0.86,"close":0.86,"volume":448004,"rsi_14":58.35,"sma_20":0.86,"sma_60":0.89,"sma_120":1.06},{"date":"2025-09-11","open":0.86,"high":0.9,"low":0.86,"close":0.89,"volume":593630,"rsi_14":61.91,"sma_20":0.86,"sma_60":0.89,"sma_120":1.06},{"date":"2025-09-12","open":0.9,"high":0.91,"low":0.87,"close":0.88,"volume":857574,"rsi_14":53.3,"sma_20":0.87,"sma_60":0.89,"sma_120":1.05},{"date":"2025-09-15","open":0.88,"high":0.89,"low":0.83,"close":0.84,"volume":1287897,"rsi_14":51.47,"sma_20":0.87,"sma_60":0.89,"sma_120":1.05},{"date":"2025-09-16","open":0.83,"high":0.85,"low":0.82,"close":0.83,"volume":494396,"rsi_14":42.75,"sma_20":0.87,"sma_60":0.89,"sma_120":1.04},{"date":"2025-09-17","open":0.83,"high":0.85,"low":0.81,"close":0.82,"volume":823361,"rsi_14":39.0,"sma_20":0.87,"sma_60":0.89,"sma_120":1.04},{"date":"2025-09-18","open":0.83,"high":0.87,"low":0.83,"close":0.87,"volume":464984,"rsi_14":47.2,"sma_20":0.87,"sma_60":0.89,"sma_120":1.03},{"date":"2025-09-19","open":0.85,"high":0.86,"low":0.83,"close":0.86,"volume":2001350,"rsi_14":43.63,"sma_20":0.87,"sma_60":0.89,"sma_120":1.03},{"date":"2025-09-22","open":0.85,"high":0.86,"low":0.84,"close":0.85,"volume":555444,"rsi_14":42.84,"sma_20":0.87,"sma_60":0.89,"sma_120":1.02},{"date":"2025-09-23","open":0.86,"high":0.87,"low":0.83,"close":0.85,"volume":597406,"rsi_14":47.3,"sma_20":0.87,"sma_60":0.89,"sma_120":1.02},{"date":"2025-09-24","open":0.83,"high":0.85,"low":0.82,"close":0.82,"volume":602231,"rsi_14":38.57,"sma_20":0.87,"sma_60":0.89,"sma_120":1.01},{"date":"2025-09-25","open":0.82,"high":0.85,"low":0.82,"close":0.82,"volume":767298,"rsi_14":40.46,"sma_20":0.87,"sma_60":0.89,"sma_120":1.01},{"date":"2025-09-26","open":0.85,"high":0.85,"low":0.81,"close":0.84,"volume":543784,"rsi_14":36.7,"sma_20":0.86,"sma_60":0.88,"sma_120":1.01},{"date":"2025-09-29","open":0.82,"high":0.83,"low":0.81,"close":0.81,"volume":570366,"rsi_14":36.6,"sma_20":0.86,"sma_60":0.88,"sma_120":1.0},{"date":"2025-09-30","open":0.81,"high":0.85,"low":0.81,"close":0.83,"volume":853173,"rsi_14":43.91,"sma_20":0.86,"sma_60":0.88,"sma_120":1.0},{"date":"2025-10-01","open":0.81,"high":0.83,"low":0.81,"close":0.81,"volume":849900,"rsi_14":34.6,"sma_20":0.85,"sma_60":0.88,"sma_120":0.99},{"date":"2025-10-02","open":0.8,"high":0.82,"low":0.8,"close":0.81,"volume":681049,"rsi_14":35.36,"sma_20":0.85,"sma_60":0.88,"sma_120":0.99},{"date":"2025-10-03","open":0.81,"high":0.81,"low":0.8,"close":0.8,"volume":761447,"rsi_14":40.71,"sma_20":0.85,"sma_60":0.88,"sma_120":0.98},{"date":"2025-10-06","open":0.81,"high":0.81,"low":0.78,"close":0.79,"volume":1365325,"rsi_14":40.65,"sma_20":0.84,"sma_60":0.87,"sma_120":0.98},{"date":"2025-10-07","open":0.79,"high":0.8,"low":0.78,"close":0.78,"volume":820493,"rsi_14":40.78,"sma_20":0.83,"sma_60":0.87,"sma_120":0.97},{"date":"2025-10-08","open":0.78,"high":0.8,"low":0.78,"close":0.78,"volume":480331,"rsi_14":23.51,"sma_20":0.83,"sma_60":0.87,"sma_120":0.97},{"date":"2025-10-09","open":0.79,"high":0.88,"low":0.78,"close":0.85,"volume":1441743,"rsi_14":47.85,"sma_20":0.83,"sma_60":0.87,"sma_120":0.97},{"date":"2025-10-10","open":0.84,"high":0.85,"low":0.77,"close":0.77,"volume":1584187,"rsi_14":36.33,"sma_20":0.82,"sma_60":0.87,"sma_120":0.96},{"date":"2025-10-13","open":0.78,"high":0.8,"low":0.75,"close":0.76,"volume":1123643,"rsi_14":34.84,"sma_20":0.82,"sma_60":0.86,"sma_120":0.96},{"date":"2025-10-14","open":0.76,"high":0.78,"low":0.73,"close":0.74,"volume":1223567,"rsi_14":36.21,"sma_20":0.81,"sma_60":0.86,"sma_120":0.96},{"date":"2025-10-15","open":0.75,"high":0.82,"low":0.75,"close":0.77,"volume":1233506,"rsi_14":42.67,"sma_20":0.81,"sma_60":0.85,"sma_120":0.95},{"date":"2025-10-16","open":0.79,"high":0.8,"low":0.76,"close":0.77,"volume":819944,"rsi_14":38.77,"sma_20":0.81,"sma_60":0.85,"sma_120":0.95},{"date":"2025-10-17","open":0.76,"high":0.8,"low":0.76,"close":0.79,"volume":1151178,"rsi_14":45.54,"sma_20":0.8,"sma_60":0.84,"sma_120":0.94},{"date":"2025-10-20","open":0.81,"high":0.9,"low":0.8,"close":0.88,"volume":1419888,"rsi_14":56.6,"sma_20":0.8,"sma_60":0.84,"sma_120":0.94},{"date":"2025-10-21","open":0.89,"high":0.97,"low":0.84,"close":0.89,"volume":2515079,"rsi_14":60.31,"sma_20":0.81,"sma_60":0.84,"sma_120":0.94},{"date":"2025-10-22","open":0.91,"high":0.92,"low":0.84,"close":0.86,"volume":933304,"rsi_14":56.49,"sma_20":0.81,"sma_60":0.84,"sma_120":0.94},{"date":"2025-10-23","open":0.87,"high":0.89,"low":0.84,"close":0.86,"volume":607220,"rsi_14":57.13,"sma_20":0.81,"sma_60":0.84,"sma_120":0.94},{"date":"2025-10-24","open":0.86,"high":0.9,"low":0.86,"close":0.86,"volume":413602,"rsi_14":60.26,"sma_20":0.81,"sma_60":0.84,"sma_120":0.93},{"date":"2025-10-27","open":0.87,"high":0.87,"low":0.81,"close":0.84,"volume":2108967,"rsi_14":57.56,"sma_20":0.81,"sma_60":0.84,"sma_120":0.93},{"date":"2025-10-28","open":0.87,"high":0.87,"low":0.84,"close":0.85,"volume":443113,"rsi_14":58.0,"sma_20":0.81,"sma_60":0.84,"sma_120":0.93},{"date":"2025-10-29","open":0.84,"high":0.97,"low":0.84,"close":0.94,"volume":2151471,"rsi_14":60.53,"sma_20":0.82,"sma_60":0.84,"sma_120":0.93},{"date":"2025-10-30","open":0.92,"high":1.04,"low":0.86,"close":0.93,"volume":2760643,"rsi_14":72.6,"sma_20":0.83,"sma_60":0.84,"sma_120":0.93},{"date":"2025-10-31","open":0.92,"high":0.94,"low":0.9,"close":0.91,"volume":777535,"rsi_14":70.73,"sma_20":0.83,"sma_60":0.84,"sma_120":0.92},{"date":"2025-11-03","open":0.91,"high":0.92,"low":0.84,"close":0.85,"volume":587913,"rsi_14":63.53,"sma_20":0.83,"sma_60":0.84,"sma_120":0.92},{"date":"2025-11-04","open":0.82,"high":0.85,"low":0.8,"close":0.8,"volume":881718,"rsi_14":53.52,"sma_20":0.84,"sma_60":0.84,"sma_120":0.91},{"date":"2025-11-05","open":0.84,"high":0.84,"low":0.79,"close":0.81,"volume":480560,"rsi_14":54.49,"sma_20":0.84,"sma_60":0.84,"sma_120":0.91},{"date":"2025-11-06","open":0.82,"high":0.84,"low":0.78,"close":0.79,"volume":571899,"rsi_14":50.57,"sma_20":0.83,"sma_60":0.84,"sma_120":0.91},{"date":"2025-11-07","open":0.77,"high":0.81,"low":0.77,"close":0.79,"volume":1080618,"rsi_14":36.77,"sma_20":0.83,"sma_60":0.84,"sma_120":0.9},{"date":"2025-11-10","open":0.75,"high":0.81,"low":0.74,"close":0.79,"volume":1070092,"rsi_14":34.84,"sma_20":0.84,"sma_60":0.84,"sma_120":0.9},{"date":"2025-11-11","open":0.78,"high":0.85,"low":0.78,"close":0.82,"volume":834642,"rsi_14":43.7,"sma_20":0.84,"sma_60":0.84,"sma_120":0.9},{"date":"2025-11-12","open":0.81,"high":0.85,"low":0.79,"close":0.8,"volume":1209398,"rsi_14":42.42,"sma_20":0.84,"sma_60":0.84,"sma_120":0.89},{"date":"2025-11-13","open":0.79,"high":0.8,"low":0.75,"close":0.76,"volume":1124916,"rsi_14":35.76,"sma_20":0.84,"sma_60":0.84,"sma_120":0.89},{"date":"2025-11-14","open":0.78,"high":0.79,"low":0.74,"close":0.74,"volume":1263363,"rsi_14":36.58,"sma_20":0.84,"sma_60":0.84,"sma_120":0.88},{"date":"2025-11-17","open":0.73,"high":0.78,"low":0.72,"close":0.72,"volume":1045781,"rsi_14":33.64,"sma_20":0.83,"sma_60":0.84,"sma_120":0.88},{"date":"2025-11-18","open":0.72,"high":0.73,"low":0.7,"close":0.71,"volume":832910,"rsi_14":12.03,"sma_20":0.82,"sma_60":0.83,"sma_120":0.87},{"date":"2025-11-19","open":0.71,"high":0.72,"low":0.69,"close":0.69,"volume":1620580,"rsi_14":11.73,"sma_20":0.81,"sma_60":0.83,"sma_120":0.87},{"date":"2025-11-20","open":0.7,"high":0.72,"low":0.66,"close":0.66,"volume":1234563,"rsi_14":11.39,"sma_20":0.8,"sma_60":0.83,"sma_120":0.86},{"date":"2025-11-21","open":0.66,"high":0.73,"low":0.66,"close":0.73,"volume":999221,"rsi_14":31.39,"sma_20":0.8,"sma_60":0.82,"sma_120":0.86},{"date":"2025-11-24","open":0.7,"high":0.72,"low":0.68,"close":0.69,"volume":753198,"rsi_14":32.88,"sma_20":0.79,"sma_60":0.82,"sma_120":0.85},{"date":"2025-11-25","open":0.71,"high":0.72,"low":0.69,"close":0.71,"volume":447018,"rsi_14":33.6,"sma_20":0.78,"sma_60":0.82,"sma_120":0.85},{"date":"2025-11-26","open":0.7,"high":0.72,"low":0.7,"close":0.71,"volume":520920,"rsi_14":36.11,"sma_20":0.77,"sma_60":0.81,"sma_120":0.85},{"date":"2025-11-28","open":0.72,"high":0.73,"low":0.71,"close":0.71,"volume":193465,"rsi_14":37.72,"sma_20":0.76,"sma_60":0.81,"sma_120":0.85},{"date":"2025-12-01","open":0.69,"high":0.7,"low":0.67,"close":0.68,"volume":693814,"rsi_14":33.78,"sma_20":0.75,"sma_60":0.81,"sma_120":0.85},{"date":"2025-12-02","open":0.67,"high":0.7,"low":0.66,"close":0.67,"volume":648768,"rsi_14":26.54,"sma_20":0.74,"sma_60":0.8,"sma_120":0.84},{"date":"2025-12-03","open":0.67,"high":0.7,"low":0.67,"close":0.7,"volume":469713,"rsi_14":34.05,"sma_20":0.73,"sma_60":0.8,"sma_120":0.84},{"date":"2025-12-04","open":0.68,"high":0.69,"low":0.68,"close":0.68,"volume":241483,"rsi_14":37.94,"sma_20":0.73,"sma_60":0.8,"sma_120":0.84},{"date":"2025-12-05","open":0.69,"high":0.7,"low":0.67,"close":0.67,"volume":427885,"rsi_14":38.69,"sma_20":0.72,"sma_60":0.79,"sma_120":0.84},{"date":"2025-12-08","open":0.69,"high":0.69,"low":0.65,"close":0.66,"volume":503957,"rsi_14":38.82,"sma_20":0.71,"sma_60":0.79,"sma_120":0.84},{"date":"2025-12-09","open":0.65,"high":0.68,"low":0.65,"close":0.68,"volume":468543,"rsi_14":45.2,"sma_20":0.71,"sma_60":0.79,"sma_120":0.84},{"date":"2025-12-10","open":0.63,"high":0.67,"low":0.63,"close":0.66,"volume":887315,"rsi_14":44.26,"sma_20":0.7,"sma_60":0.79,"sma_120":0.84},{"date":"2025-12-11","open":0.67,"high":0.68,"low":0.66,"close":0.68,"volume":680143,"rsi_14":52.48,"sma_20":0.69,"sma_60":0.78,"sma_120":0.84},{"date":"2025-12-12","open":0.66,"high":0.69,"low":0.66,"close":0.66,"volume":500153,"rsi_14":36.83,"sma_20":0.69,"sma_60":0.78,"sma_120":0.83},{"date":"2025-12-15","open":0.66,"high":0.66,"low":0.63,"close":0.63,"volume":1230131,"rsi_14":36.68,"sma_20":0.68,"sma_60":0.78,"sma_120":0.83},{"date":"2025-12-16","open":0.61,"high":0.67,"low":0.61,"close":0.65,"volume":1229065,"rsi_14":39.77,"sma_20":0.68,"sma_60":0.77,"sma_120":0.83},{"date":"2025-12-17","open":0.64,"high":0.65,"low":0.63,"close":0.64,"volume":486136,"rsi_14":37.56,"sma_20":0.68,"sma_60":0.77,"sma_120":0.83},{"date":"2025-12-18","open":0.64,"high":0.65,"low":0.62,"close":0.63,"volume":1197935,"rsi_14":35.38,"sma_20":0.67,"sma_60":0.77,"sma_120":0.83},{"date":"2025-12-19","open":0.63,"high":0.64,"low":0.62,"close":0.62,"volume":1243206,"rsi_14":39.07,"sma_20":0.67,"sma_60":0.76,"sma_120":0.82},{"date":"2025-12-22","open":0.61,"high":0.62,"low":0.6,"close":0.61,"volume":877633,"rsi_14":38.42,"sma_20":0.67,"sma_60":0.76,"sma_120":0.82},{"date":"2025-12-23","open":0.6,"high":0.62,"low":0.58,"close":0.62,"volume":1715347,"rsi_14":32.83,"sma_20":0.66,"sma_60":0.75,"sma_120":0.82},{"date":"2025-12-24","open":0.58,"high":0.66,"low":0.58,"close":0.65,"volume":734224,"rsi_14":43.56,"sma_20":0.66,"sma_60":0.75,"sma_120":0.82},{"date":"2025-12-26","open":0.63,"high":0.66,"low":0.59,"close":0.61,"volume":915475,"rsi_14":39.58,"sma_20":0.66,"sma_60":0.75,"sma_120":0.81},{"date":"2025-12-29","open":0.6,"high":0.61,"low":0.59,"close":0.59,"volume":1037773,"rsi_14":38.58,"sma_20":0.65,"sma_60":0.74,"sma_120":0.81},{"date":"2025-12-30","open":0.59,"high":0.6,"low":0.57,"close":0.58,"volume":1138802,"rsi_14":31.72,"sma_20":0.64,"sma_60":0.74,"sma_120":0.81},{"date":"2025-12-31","open":0.55,"high":0.61,"low":0.55,"close":0.6,"volume":1053657,"rsi_14":39.43,"sma_20":0.64,"sma_60":0.74,"sma_120":0.81},{"date":"2026-01-02","open":0.58,"high":0.62,"low":0.57,"close":0.58,"volume":594701,"rsi_14":31.63,"sma_20":0.64,"sma_60":0.73,"sma_120":0.8},{"date":"2026-01-05","open":0.57,"high":0.59,"low":0.56,"close":0.58,"volume":758166,"rsi_14":34.26,"sma_20":0.63,"sma_60":0.73,"sma_120":0.8},{"date":"2026-01-06","open":0.56,"high":0.58,"low":0.54,"close":0.56,"volume":903518,"rsi_14":35.53,"sma_20":0.62,"sma_60":0.73,"sma_120":0.8},{"date":"2026-01-07","open":0.55,"high":0.57,"low":0.53,"close":0.54,"volume":981106,"rsi_14":26.77,"sma_20":0.62,"sma_60":0.72,"sma_120":0.79},{"date":"2026-01-08","open":0.55,"high":0.57,"low":0.54,"close":0.56,"volume":1526819,"rsi_14":34.98,"sma_20":0.61,"sma_60":0.72,"sma_120":0.79},{"date":"2026-01-09","open":0.57,"high":0.63,"low":0.56,"close":0.62,"volume":9070807,"rsi_14":47.34,"sma_20":0.61,"sma_60":0.72,"sma_120":0.79},{"date":"2026-01-12","open":0.78,"high":0.82,"low":0.76,"close":0.78,"volume":14154935,"rsi_14":66.89,"sma_20":0.62,"sma_60":0.72,"sma_120":0.79},{"date":"2026-01-13","open":0.77,"high":0.82,"low":0.77,"close":0.79,"volume":2784807,"rsi_14":70.61,"sma_20":0.62,"sma_60":0.72,"sma_120":0.78},{"date":"2026-01-14","open":0.79,"high":0.99,"low":0.79,"close":0.94,"volume":13575733,"rsi_14":77.53,"sma_20":0.64,"sma_60":0.72,"sma_120":0.78},{"date":"2026-01-15","open":0.95,"high":0.96,"low":0.9,"close":0.94,"volume":2578551,"rsi_14":76.29,"sma_20":0.65,"sma_60":0.72,"sma_120":0.78},{"date":"2026-01-16","open":0.91,"high":0.96,"low":0.91,"close":0.91,"volume":1011567,"rsi_14":77.41,"sma_20":0.67,"sma_60":0.72,"sma_120":0.78},{"date":"2026-01-20","open":0.91,"high":0.93,"low":0.9,"close":0.92,"volume":1201417,"rsi_14":80.96,"sma_20":0.68,"sma_60":0.72,"sma_120":0.78},{"date":"2026-01-21","open":0.91,"high":0.95,"low":0.88,"close":0.94,"volume":1392356,"rsi_14":82.99,"sma_20":0.7,"sma_60":0.72,"sma_120":0.78},{"date":"2026-01-22","open":0.95,"high":0.99,"low":0.91,"close":0.93,"volume":1155902,"rsi_14":81.18,"sma_20":0.71,"sma_60":0.73,"sma_120":0.78},{"date":"2026-01-23","open":0.93,"high":0.94,"low":0.9,"close":0.92,"volume":51545,"rsi_14":83.5,"sma_20":0.73,"sma_60":0.73,"sma_120":0.78},{"date":"2026-01-26","open":0.94,"high":0.95,"low":0.9,"close":0.91,"volume":67670,"rsi_14":81.79,"sma_20":0.74,"sma_60":0.73,"sma_120":0.78},{"date":"2026-01-27","open":0.9,"high":0.91,"low":0.87,"close":0.9,"volume":52805,"rsi_14":84.51,"sma_20":0.75,"sma_60":0.73,"sma_120":0.78},{"date":"2026-01-28","open":0.88,"high":0.9,"low":0.85,"close":0.86,"volume":49955,"rsi_14":79.64,"sma_20":0.77,"sma_60":0.73,"sma_120":0.78},{"date":"2026-01-29","open":0.87,"high":0.88,"low":0.82,"close":0.86,"volume":34145,"rsi_14":78.94,"sma_20":0.78,"sma_60":0.72,"sma_120":0.78},{"date":"2026-01-30","open":0.86,"high":0.89,"low":0.82,"close":0.89,"volume":56765,"rsi_14":77.78,"sma_20":0.8,"sma_60":0.73,"sma_120":0.78},{"date":"2026-02-02","open":0.89,"high":0.92,"low":0.85,"close":0.86,"volume":49345,"rsi_14":61.33,"sma_20":0.81,"sma_60":0.73,"sma_120":0.78},{"date":"2026-02-03","open":0.85,"high":0.88,"low":0.81,"close":0.83,"volume":81530,"rsi_14":55.26,"sma_20":0.82,"sma_60":0.73,"sma_120":0.78},{"date":"2026-02-04","open":0.83,"high":0.86,"low":0.83,"close":0.84,"volume":28860,"rsi_14":29.2,"sma_20":0.84,"sma_60":0.73,"sma_120":0.78},{"date":"2026-02-05","open":0.84,"high":0.84,"low":0.8,"close":0.82,"volume":45275,"rsi_14":26.16,"sma_20":0.85,"sma_60":0.73,"sma_120":0.78},{"date":"2026-02-06","open":0.81,"high":0.86,"low":0.8,"close":0.83,"volume":39090,"rsi_14":34.2,"sma_20":0.86,"sma_60":0.73,"sma_120":0.78},{"date":"2026-02-09","open":0.84,"high":0.84,"low":0.8,"close":0.81,"volume":584008,"rsi_14":68.78,"sma_20":0.72,"sma_60":0.72,"sma_120":0.78},{"date":"2026-02-10","open":0.84,"high":0.84,"low":0.79,"close":0.8,"volume":767935,"rsi_14":67.54,"sma_20":0.73,"sma_60":0.72,"sma_120":0.78},{"date":"2026-02-11","open":0.81,"high":0.87,"low":0.78,"close":0.78,"volume":1728284,"rsi_14":67.88,"sma_20":0.74,"sma_60":0.72,"sma_120":0.78},{"date":"2026-02-12","open":0.78,"high":0.8,"low":0.77,"close":0.77,"volume":1405632,"rsi_14":68.91,"sma_20":0.75,"sma_60":0.72,"sma_120":0.78},{"date":"2026-02-13","open":0.77,"high":0.8,"low":0.76,"close":0.78,"volume":652832,"rsi_14":68.22,"sma_20":0.76,"sma_60":0.72,"sma_120":0.78},{"date":"2026-02-17","open":0.79,"high":0.79,"low":0.76,"close":0.78,"volume":753129,"rsi_14":64.78,"sma_20":0.77,"sma_60":0.72,"sma_120":0.78},{"date":"2026-02-18","open":0.77,"high":0.79,"low":0.75,"close":0.76,"volume":46470,"rsi_14":30.25,"sma_20":0.84,"sma_60":0.73,"sma_120":0.78},{"date":"2026-02-19","open":0.77,"high":0.77,"low":0.73,"close":0.75,"volume":44180,"rsi_14":26.93,"sma_20":0.83,"sma_60":0.73,"sma_120":0.78},{"date":"2026-02-20","open":0.76,"high":0.81,"low":0.75,"close":0.8,"volume":924057,"rsi_14":33.18,"sma_20":0.83,"sma_60":0.74,"sma_120":0.78},{"date":"2026-02-23","open":0.8,"high":0.83,"low":0.76,"close":0.77,"volume":45060,"rsi_14":33.02,"sma_20":0.82,"sma_60":0.74,"sma_120":0.78},{"date":"2026-02-24","open":0.78,"high":0.8,"low":0.76,"close":0.77,"volume":784476,"rsi_14":47.65,"sma_20":0.79,"sma_60":0.71,"sma_120":0.78},{"date":"2026-02-25","open":0.8,"high":0.81,"low":0.77,"close":0.79,"volume":806648,"rsi_14":25.9,"sma_20":0.8,"sma_60":0.71,"sma_120":0.78},{"date":"2026-02-26","open":0.78,"high":0.8,"low":0.78,"close":0.78,"volume":504572,"rsi_14":24.92,"sma_20":0.81,"sma_60":0.71,"sma_120":0.78},{"date":"2026-02-27","open":0.78,"high":0.8,"low":0.76,"close":0.78,"volume":908432,"rsi_14":29.3,"sma_20":0.82,"sma_60":0.71,"sma_120":0.78},{"date":"2026-03-02","open":0.79,"high":0.82,"low":0.78,"close":0.81,"volume":991109,"rsi_14":33.25,"sma_20":0.83,"sma_60":0.71,"sma_120":0.78},{"date":"2026-03-03","open":0.79,"high":0.82,"low":0.77,"close":0.8,"volume":649098,"rsi_14":27.35,"sma_20":0.83,"sma_60":0.71,"sma_120":0.78},{"date":"2026-03-04","open":0.8,"high":0.85,"low":0.8,"close":0.81,"volume":404601,"rsi_14":29.93,"sma_20":0.83,"sma_60":0.72,"sma_120":0.78},{"date":"2026-03-05","open":0.8,"high":0.82,"low":0.78,"close":0.78,"volume":650170,"rsi_14":41.99,"sma_20":0.82,"sma_60":0.72,"sma_120":0.78},{"date":"2026-03-06","open":0.77,"high":0.78,"low":0.75,"close":0.77,"volume":450406,"rsi_14":42.97,"sma_20":0.82,"sma_60":0.72,"sma_120":0.78},{"date":"2026-03-09","open":0.76,"high":0.77,"low":0.75,"close":0.76,"volume":365399,"rsi_14":46.26,"sma_20":0.81,"sma_60":0.72,"sma_120":0.78},{"date":"2026-03-10","open":0.76,"high":0.81,"low":0.76,"close":0.79,"volume":382883,"rsi_14":53.39,"sma_20":0.8,"sma_60":0.72,"sma_120":0.77},{"date":"2026-03-11","open":0.79,"high":0.82,"low":0.79,"close":0.81,"volume":737759,"rsi_14":56.1,"sma_20":0.8,"sma_60":0.72,"sma_120":0.77},{"date":"2026-03-12","open":0.8,"high":0.83,"low":0.79,"close":0.82,"volume":1040019,"rsi_14":57.83,"sma_20":0.79,"sma_60":0.72,"sma_120":0.77},{"date":"2026-03-13","open":0.8,"high":0.84,"low":0.79,"close":0.81,"volume":557320,"rsi_14":51.42,"sma_20":0.79,"sma_60":0.72,"sma_120":0.77},{"date":"2026-03-16","open":0.8,"high":0.84,"low":0.8,"close":0.83,"volume":345301,"rsi_14":63.97,"sma_20":0.79,"sma_60":0.73,"sma_120":0.77},{"date":"2026-03-17","open":0.82,"high":0.84,"low":0.81,"close":0.81,"volume":414364,"rsi_14":56.2,"sma_20":0.79,"sma_60":0.73,"sma_120":0.77},{"date":"2026-03-18","open":0.8,"high":0.83,"low":0.79,"close":0.83,"volume":675485,"rsi_14":57.21,"sma_20":0.8,"sma_60":0.73,"sma_120":0.77},{"date":"2026-03-19","open":0.8,"high":0.82,"low":0.8,"close":0.82,"volume":281750,"rsi_14":59.06,"sma_20":0.8,"sma_60":0.73,"sma_120":0.77},{"date":"2026-03-20","open":0.75,"high":0.75,"low":0.62,"close":0.66,"volume":7703029,"rsi_14":27.11,"sma_20":0.79,"sma_60":0.73,"sma_120":0.77},{"date":"2026-03-23","open":0.66,"high":0.66,"low":0.6,"close":0.63,"volume":2119997,"rsi_14":26.2,"sma_20":0.78,"sma_60":0.73,"sma_120":0.77},{"date":"2026-03-24","open":0.66,"high":0.67,"low":0.62,"close":0.63,"volume":2249984,"rsi_14":24.42,"sma_20":0.78,"sma_60":0.73,"sma_120":0.76},{"date":"2026-03-25","open":0.64,"high":0.64,"low":0.58,"close":0.58,"volume":1001673,"rsi_14":24.1,"sma_20":0.77,"sma_60":0.73,"sma_120":0.76},{"date":"2026-03-26","open":0.58,"high":0.6,"low":0.55,"close":0.55,"volume":827634,"rsi_14":22.94,"sma_20":0.75,"sma_60":0.73,"sma_120":0.76},{"date":"2026-03-27","open":0.54,"high":0.56,"low":0.54,"close":0.54,"volume":1493905,"rsi_14":22.52,"sma_20":0.74,"sma_60":0.73,"sma_120":0.76},{"date":"2026-03-30","open":0.54,"high":0.56,"low":0.51,"close":0.51,"volume":1484163,"rsi_14":16.37,"sma_20":0.73,"sma_60":0.72,"sma_120":0.75},{"date":"2026-03-31","open":0.51,"high":0.54,"low":0.5,"close":0.51,"volume":1766968,"rsi_14":10.92,"sma_20":0.71,"sma_60":0.72,"sma_120":0.75},{"date":"2026-04-01","open":10.27,"high":11.0,"low":10.04,"close":10.48,"volume":106127,"rsi_14":96.64,"sma_20":1.2,"sma_60":0.88,"sma_120":0.83},{"date":"2026-04-02","open":9.2,"high":9.99,"low":9.1,"close":9.92,"volume":99864,"rsi_14":91.42,"sma_20":1.65,"sma_60":1.04,"sma_120":0.91},{"date":"2026-04-06","open":9.78,"high":9.97,"low":9.74,"close":9.85,"volume":56810,"rsi_14":91.12,"sma_20":2.11,"sma_60":1.19,"sma_120":0.98},{"date":"2026-04-07","open":9.69,"high":9.7,"low":8.58,"close":8.85,"volume":218814,"rsi_14":83.44,"sma_20":2.51,"sma_60":1.33,"sma_120":1.05},{"date":"2026-04-08","open":9.17,"high":9.17,"low":8.44,"close":8.68,"volume":110515,"rsi_14":82.59,"sma_20":2.91,"sma_60":1.46,"sma_120":1.11},{"date":"2026-04-09","open":8.66,"high":8.98,"low":8.52,"close":8.7,"volume":107387,"rsi_14":82.52,"sma_20":3.3,"sma_60":1.6,"sma_120":1.18},{"date":"2026-04-10","open":8.67,"high":8.68,"low":8.23,"close":8.3,"volume":106903,"rsi_14":80.96,"sma_20":3.67,"sma_60":1.73,"sma_120":1.24},{"date":"2026-04-13","open":8.25,"high":8.86,"low":8.15,"close":8.85,"volume":87266,"rsi_14":81.93,"sma_20":4.08,"sma_60":1.86,"sma_120":1.31},{"date":"2026-04-14","open":8.87,"high":9.32,"low":8.81,"close":9.32,"volume":85594,"rsi_14":82.61,"sma_20":4.5,"sma_60":2.01,"sma_120":1.38},{"date":"2026-04-15","open":9.31,"high":10.41,"low":9.31,"close":10.15,"volume":110557,"rsi_14":83.8,"sma_20":4.96,"sma_60":2.17,"sma_120":1.46},{"date":"2026-04-16","open":10.09,"high":10.32,"low":9.63,"close":10.28,"volume":69211,"rsi_14":84.16,"sma_20":5.44,"sma_60":2.33,"sma_120":1.54},{"date":"2026-04-17","open":10.28,"high":10.69,"low":9.81,"close":10.17,"volume":157150,"rsi_14":83.38,"sma_20":5.91,"sma_60":2.49,"sma_120":1.61},{"date":"2026-04-20","open":10.12,"high":10.55,"low":10.03,"close":10.2,"volume":92085,"rsi_14":83.84,"sma_20":6.39,"sma_60":2.65,"sma_120":1.69},{"date":"2026-04-21","open":10.16,"high":10.43,"low":9.73,"close":9.8,"volume":45449,"rsi_14":81.5,"sma_20":6.84,"sma_60":2.8,"sma_120":1.77},{"date":"2026-04-22","open":9.94,"high":9.94,"low":9.54,"close":9.79,"volume":20287,"rsi_14":42.47,"sma_20":7.3,"sma_60":2.95,"sma_120":1.84},{"date":"2026-04-23","open":9.78,"high":9.78,"low":9.29,"close":9.45,"volume":77351,"rsi_14":44.62,"sma_20":7.74,"sma_60":3.1,"sma_120":1.91},{"date":"2026-04-24","open":9.41,"high":9.59,"low":9.13,"close":9.57,"volume":41402,"rsi_14":46.71,"sma_20":8.2,"sma_60":3.25,"sma_120":1.99},{"date":"2026-04-27","open":9.46,"high":9.74,"low":9.45,"close":9.59,"volume":17712,"rsi_14":60.11,"sma_20":8.65,"sma_60":3.4,"sma_120":2.06},{"date":"2026-04-28","open":9.37,"high":9.54,"low":9.2,"close":9.27,"volume":30671,"rsi_14":58.49,"sma_20":9.09,"sma_60":3.55,"sma_120":2.13},{"date":"2026-04-29","open":9.1,"high":9.29,"low":8.91,"close":9.11,"volume":35754,"rsi_14":55.56,"sma_20":9.52,"sma_60":3.69,"sma_120":2.2},{"date":"2026-04-30","open":9.14,"high":9.56,"low":8.97,"close":9.44,"volume":58093,"rsi_14":65.01,"sma_20":9.46,"sma_60":3.83,"sma_120":2.27},{"date":"2026-05-01","open":9.55,"high":9.86,"low":9.16,"close":9.67,"volume":40942,"rsi_14":61.6,"sma_20":9.45,"sma_60":3.98,"sma_120":2.35},{"date":"2026-05-04","open":9.55,"high":9.65,"low":9.26,"close":9.35,"volume":28377,"rsi_14":50.0,"sma_20":9.43,"sma_60":4.12,"sma_120":2.42},{"date":"2026-05-05","open":9.23,"high":9.32,"low":8.92,"close":8.97,"volume":32644,"rsi_14":29.76,"sma_20":9.43,"sma_60":4.25,"sma_120":2.49},{"date":"2026-05-06","open":9.0,"high":9.18,"low":8.8,"close":8.96,"volume":33152,"rsi_14":26.26,"sma_20":9.45,"sma_60":4.39,"sma_120":2.55},{"date":"2026-05-07","open":9.08,"high":9.56,"low":9.04,"close":9.35,"volume":46686,"rsi_14":37.01,"sma_20":9.48,"sma_60":4.53,"sma_120":2.62},{"date":"2026-05-08","open":9.36,"high":9.36,"low":9.02,"close":9.05,"volume":25257,"rsi_14":33.13,"sma_20":9.52,"sma_60":4.66,"sma_120":2.69},{"date":"2026-05-11","open":9.12,"high":9.12,"low":8.35,"close":8.47,"volume":41647,"rsi_14":30.45,"sma_20":9.49,"sma_60":4.79,"sma_120":2.76},{"date":"2026-05-12","open":8.39,"high":9.08,"low":8.39,"close":8.81,"volume":46250,"rsi_14":36.58,"sma_20":9.47,"sma_60":4.92,"sma_120":2.82},{"date":"2026-05-13","open":8.74,"high":9.24,"low":8.61,"close":9.06,"volume":50877,"rsi_14":43.9,"sma_20":9.42,"sma_60":5.06,"sma_120":2.89},{"date":"2026-05-14","open":9.12,"high":9.82,"low":8.9,"close":9.3,"volume":63430,"rsi_14":46.23,"sma_20":9.37,"sma_60":5.2,"sma_120":2.96},{"date":"2026-05-15","open":9.24,"high":9.3,"low":8.81,"close":8.83,"volume":48296,"rsi_14":41.2,"sma_20":9.3,"sma_60":5.34,"sma_120":3.03},{"date":"2026-05-18","open":8.88,"high":8.91,"low":8.48,"close":8.67,"volume":46066,"rsi_14":42.74,"sma_20":9.23,"sma_60":5.47,"sma_120":3.09},{"date":"2026-05-19","open":8.62,"high":9.39,"low":8.62,"close":9.32,"volume":43843,"rsi_14":52.21,"sma_20":9.2,"sma_60":5.61,"sma_120":3.16},{"date":"2026-05-20","open":9.22,"high":9.4,"low":8.98,"close":9.1,"volume":32806,"rsi_14":46.67,"sma_20":9.17,"sma_60":5.75,"sma_120":3.23},{"date":"2026-05-21","open":8.95,"high":9.14,"low":8.5,"close":9.03,"volume":73439,"rsi_14":42.6,"sma_20":9.15,"sma_60":5.89,"sma_120":3.3},{"date":"2026-05-22","open":9.06,"high":9.3,"low":8.61,"close":8.67,"volume":42090,"rsi_14":42.4,"sma_20":9.1,"sma_60":6.02,"sma_120":3.37},{"date":"2026-05-26","open":8.7,"high":9.16,"low":8.68,"close":8.96,"volume":77351,"rsi_14":50.34,"sma_20":9.07,"sma_60":6.15,"sma_120":3.43},{"date":"2026-05-27","open":9.0,"high":9.68,"low":8.88,"close":9.25,"volume":68312,"rsi_14":53.04,"sma_20":9.07,"sma_60":6.29,"sma_120":3.5},{"date":"2026-05-28","open":9.23,"high":9.87,"low":9.04,"close":9.81,"volume":42613,"rsi_14":54.62,"sma_20":9.1,"sma_60":6.44,"sma_120":3.58},{"date":"2026-05-29","open":9.65,"high":10.34,"low":9.58,"close":10.09,"volume":48564,"rsi_14":60.76,"sma_20":9.14,"sma_60":6.6,"sma_120":3.66},{"date":"2026-06-01","open":9.99,"high":10.3,"low":9.66,"close":9.83,"volume":32375,"rsi_14":65.91,"sma_20":9.15,"sma_60":6.75,"sma_120":3.73},{"date":"2026-06-02","open":9.7,"high":10.04,"low":9.68,"close":9.99,"volume":33543,"rsi_14":63.42,"sma_20":9.17,"sma_60":6.9,"sma_120":3.81},{"date":"2026-06-03","open":9.9,"high":9.9,"low":8.99,"close":9.16,"volume":52335,"rsi_14":50.93,"sma_20":9.19,"sma_60":7.04,"sma_120":3.88},{"date":"2026-06-04","open":9.09,"high":9.85,"low":9.08,"close":9.61,"volume":46789,"rsi_14":53.07,"sma_20":9.22,"sma_60":7.19,"sma_120":3.95},{"date":"2026-06-05","open":9.47,"high":9.58,"low":9.1,"close":9.11,"volume":23166,"rsi_14":52.76,"sma_20":9.21,"sma_60":7.33,"sma_120":4.03},{"date":"2026-06-08","open":9.06,"high":10.15,"low":9.06,"close":9.56,"volume":276406,"rsi_14":58.29,"sma_20":9.23,"sma_60":7.47,"sma_120":4.1},{"date":"2026-06-09","open":9.62,"high":10.41,"low":9.57,"close":9.87,"volume":277456,"rsi_14":55.56,"sma_20":9.3,"sma_60":7.63,"sma_120":4.18},{"date":"2026-06-10","open":9.01,"high":10.13,"low":8.8,"close":10.13,"volume":153068,"rsi_14":59.76,"sma_20":9.37,"sma_60":7.78,"sma_120":4.25},{"date":"2026-06-11","open":9.25,"high":10.71,"low":9.17,"close":9.85,"volume":147271,"rsi_14":56.59,"sma_20":9.4,"sma_60":7.93,"sma_120":4.33},{"date":"2026-06-12","open":9.76,"high":10.4,"low":9.63,"close":9.76,"volume":87118,"rsi_14":59.92,"sma_20":9.43,"sma_60":8.08,"sma_120":4.4},{"date":"2026-06-15","open":9.94,"high":9.94,"low":8.48,"close":8.55,"volume":157085,"rsi_14":46.58,"sma_20":9.42,"sma_60":8.21,"sma_120":4.47},{"date":"2026-06-16","open":8.69,"high":9.26,"low":8.53,"close":8.86,"volume":198390,"rsi_14":46.99,"sma_20":9.43,"sma_60":8.35,"sma_120":4.54},{"date":"2026-06-17","open":8.88,"high":9.6,"low":8.81,"close":9.41,"volume":78410,"rsi_14":47.34,"sma_20":9.43,"sma_60":8.49,"sma_120":4.61},{"date":"2026-06-18","open":9.42,"high":10.13,"low":9.42,"close":10.03,"volume":97881,"rsi_14":49.2,"sma_20":9.47,"sma_60":8.65,"sma_120":4.69},{"date":"2026-06-22","open":9.96,"high":9.96,"low":9.01,"close":9.09,"volume":46115,"rsi_14":44.68,"sma_20":9.48,"sma_60":8.79,"sma_120":4.78},{"date":"2026-06-23","open":9.08,"high":9.58,"low":9.07,"close":9.33,"volume":42433,"rsi_14":44.84,"sma_20":9.51,"sma_60":8.94,"sma_120":4.83},{"date":"2026-06-24","open":9.34,"high":9.85,"low":9.09,"close":9.56,"volume":69699,"rsi_14":53.03,"sma_20":9.54,"sma_60":9.09,"sma_120":4.91},{"date":"2026-06-25","open":9.51,"high":9.56,"low":8.88,"close":9.12,"volume":73109,"rsi_14":45.83,"sma_20":9.53,"sma_60":9.23,"sma_120":4.98},{"date":"2026-06-26","open":9.01,"high":9.17,"low":8.51,"close":8.51,"volume":676077,"rsi_14":46.26,"sma_20":9.48,"sma_60":9.37,"sma_120":5.04},{"date":"2026-06-29","open":8.61,"high":9.94,"low":8.56,"close":9.58,"volume":199105,"rsi_14":50.69,"sma_20":9.45,"sma_60":9.35,"sma_120":5.12},{"date":"2026-06-30","open":9.53,"high":10.2,"low":9.27,"close":9.98,"volume":137852,"rsi_14":51.1,"sma_20":9.46,"sma_60":9.35,"sma_120":5.19},{"date":"2026-07-01","open":9.97,"high":10.85,"low":9.91,"close":10.77,"volume":197414,"rsi_14":53.82,"sma_20":9.49,"sma_60":9.36,"sma_120":5.28},{"date":"2026-07-02","open":10.86,"high":11.0,"low":10.63,"close":10.93,"volume":39373,"rsi_14":56.82,"sma_20":9.58,"sma_60":9.4,"sma_120":5.36},{"date":"2026-07-06","open":10.93,"high":10.93,"low":10.27,"close":10.38,"volume":33298,"rsi_14":53.29,"sma_20":9.62,"sma_60":9.43,"sma_120":5.44},{"date":"2026-07-07","open":10.28,"high":10.28,"low":9.76,"close":10.04,"volume":31250,"rsi_14":59.86,"sma_20":9.66,"sma_60":9.45,"sma_120":5.52},{"date":"2026-07-08","open":9.96,"high":10.16,"low":9.54,"close":9.62,"volume":25683,"rsi_14":55.01,"sma_20":9.67,"sma_60":9.47,"sma_120":5.6},{"date":"2026-07-09","open":9.67,"high":9.67,"low":9.24,"close":9.48,"volume":71742,"rsi_14":50.25,"sma_20":9.65,"sma_60":9.48,"sma_120":5.67},{"date":"2026-07-10","open":9.63,"high":9.71,"low":9.23,"close":9.6,"volume":42287,"rsi_14":46.17,"sma_20":9.62,"sma_60":9.49,"sma_120":5.75},{"date":"2026-07-13","open":9.79,"high":9.87,"low":9.04,"close":9.46,"volume":50793,"rsi_14":52.9,"sma_20":9.6,"sma_60":9.48,"sma_120":5.82},{"date":"2026-07-14","open":9.37,"high":9.37,"low":9.14,"close":9.26,"volume":29998,"rsi_14":49.69,"sma_20":9.58,"sma_60":9.46,"sma_120":5.89},{"date":"2026-07-15","open":9.29,"high":9.69,"low":9.28,"close":9.66,"volume":46333,"rsi_14":50.52,"sma_20":9.63,"sma_60":9.45,"sma_120":5.97},{"date":"2026-07-16","open":9.56,"high":9.89,"low":9.3,"close":9.49,"volume":25207,"rsi_14":53.55,"sma_20":9.67,"sma_60":9.44,"sma_120":6.04},{"date":"2026-07-17","open":9.47,"high":9.49,"low":9.14,"close":9.29,"volume":24040,"rsi_14":57.53,"sma_20":9.66,"sma_60":9.43,"sma_120":6.12},{"date":"2026-07-20","open":9.25,"high":9.54,"low":9.1,"close":9.33,"volume":43104,"rsi_14":46.93,"sma_20":9.62,"sma_60":9.42,"sma_120":6.19},{"date":"2026-07-21","open":9.26,"high":9.26,"low":9.02,"close":9.09,"volume":31327,"rsi_14":38.72,"sma_20":9.62,"sma_60":9.42,"sma_120":6.26},{"date":"2026-07-22","open":9.02,"high":9.13,"low":8.78,"close":8.91,"volume":33194,"rsi_14":21.65,"sma_20":9.6,"sma_60":9.41,"sma_120":6.33},{"date":"2026-07-23","open":8.8,"high":8.81,"low":8.43,"close":8.79,"volume":57168,"rsi_14":17.07,"sma_20":9.56,"sma_60":9.39,"sma_120":6.4},{"date":"2026-07-24","open":8.73,"high":8.84,"low":8.5,"close":8.51,"volume":45665,"rsi_14":18.79,"sma_20":9.53,"sma_60":9.38,"sma_120":6.46},{"date":"2026-07-27","open":8.65,"high":8.89,"low":8.61,"close":8.69,"volume":18902,"rsi_14":25.22,"sma_20":9.54,"sma_60":9.37,"sma_120":6.53},{"date":"2026-07-28","open":8.67,"high":9.01,"low":8.67,"close":8.92,"volume":28252,"rsi_14":36.74,"sma_20":9.51,"sma_60":9.36,"sma_120":6.6},{"date":"2026-07-29","open":8.82,"high":8.99,"low":8.76,"close":8.86,"volume":28275,"rsi_14":38.49,"sma_20":9.46,"sma_60":9.35,"sma_120":6.66},{"date":"2026-07-30","open":8.77,"high":8.97,"low":8.57,"close":8.83,"volume":105075,"rsi_14":35.89,"sma_20":9.36,"sma_60":9.34,"sma_120":6.73},{"date":"2026-07-31","open":8.79,"high":9.29,"low":8.63,"close":9.06,"volume":59829,"rsi_14":42.86,"sma_20":9.27,"sma_60":9.34,"sma_120":6.8},{"date":"2026-08-03","open":9.07,"high":9.99,"low":9.07,"close":9.83,"volume":68426,"rsi_14":58.97,"sma_20":9.24,"sma_60":9.36,"sma_120":6.87},{"date":"2026-08-04","open":9.79,"high":10.07,"low":9.54,"close":9.92,"volume":47957,"rsi_14":54.93,"sma_20":9.23,"sma_60":9.37,"sma_120":6.94},{"date":"2026-08-05","open":9.77,"high":9.95,"low":9.26,"close":9.29,"volume":27331,"rsi_14":47.68,"sma_20":9.22,"sma_60":9.37,"sma_120":7.02},{"date":"2026-08-06","open":9.15,"high":9.48,"low":9.15,"close":9.16,"volume":30895,"rsi_14":47.98,"sma_20":9.2,"sma_60":9.38,"sma_120":7.08},{"date":"2026-08-07","open":9.86,"high":11.32,"low":9.86,"close":11.22,"volume":217959,"rsi_14":68.04,"sma_20":9.28,"sma_60":9.42,"sma_120":7.17},{"date":"2026-08-10","open":11.11,"high":11.17,"low":10.68,"close":10.71,"volume":111453,"rsi_14":65.44,"sma_20":9.34,"sma_60":9.45,"sma_120":7.26},{"date":"2026-08-11","open":11.11,"high":11.11,"low":10.67,"close":10.72,"volume":58682,"rsi_14":66.98,"sma_20":9.41,"sma_60":9.47,"sma_120":7.34},{"date":"2026-08-12","open":10.55,"high":11.14,"low":10.55,"close":10.66,"volume":49955,"rsi_14":67.74,"sma_20":9.46,"sma_60":9.5,"sma_120":7.42},{"date":"2026-08-13","open":10.72,"high":10.85,"low":10.4,"close":10.44,"volume":36739},{"date":"2026-08-14","open":10.37,"high":10.94,"low":10.12,"close":10.12,"volume":34371,"rsi_14":63.36,"sma_20":9.55,"sma_60":9.55,"sma_120":7.58},{"date":"2026-08-17","open":10.06,"high":10.37,"low":9.9,"close":10.3,"volume":55498,"rsi_14":63.67,"sma_20":9.61,"sma_60":9.57,"sma_120":7.66},{"date":"2026-08-18","open":10.16,"high":10.47,"low":10.03,"close":10.1,"volume":27416,"rsi_14":61.17,"sma_20":9.65,"sma_60":9.58,"sma_120":7.74},{"date":"2026-08-19","open":10.13,"high":10.72,"low":10.13,"close":10.41,"volume":36174,"rsi_14":63.81,"sma_20":9.73,"sma_60":9.61,"sma_120":7.82},{"date":"2026-08-20","open":10.12,"high":10.36,"low":9.9,"close":9.94,"volume":38549},{"date":"2026-08-21","open":9.87,"high":10.24,"low":9.87,"close":10.13,"volume":26528,"rsi_14":52.79,"sma_20":9.87,"sma_60":9.65,"sma_120":7.97},{"date":"2026-08-24","open":10.02,"high":10.31,"low":10.02,"close":10.19,"volume":27196,"rsi_14":51.89,"sma_20":9.94,"sma_60":9.65,"sma_120":8.05},{"date":"2026-08-25","open":10.3,"high":10.39,"low":10.05,"close":10.34,"volume":26933,"rsi_14":60.78,"sma_20":10.01,"sma_60":9.66,"sma_120":8.13},{"date":"2026-08-26","open":10.22,"high":10.69,"low":10.22,"close":10.54,"volume":83641},{"date":"2026-08-27","open":10.47,"high":11.2,"low":10.46,"close":10.85,"volume":43899,"rsi_14":44.2,"sma_20":10.2,"sma_60":9.68,"sma_120":8.29},{"date":"2026-08-28","open":10.76,"high":11.07,"low":10.7,"close":10.92,"volume":35348,"rsi_14":53.82,"sma_20":10.29,"sma_60":9.71,"sma_120":8.38},{"date":"2026-08-31","open":10.92,"high":11.0,"low":10.6,"close":10.63,"volume":45782,"rsi_14":49.16,"sma_20":10.33,"sma_60":9.73,"sma_120":8.46},{"date":"2026-09-01","open":10.5,"high":10.9,"low":10.41,"close":10.8,"volume":37758,"rsi_14":52.23,"sma_20":10.37,"sma_60":9.76,"sma_120":8.54},{"date":"2026-09-02","open":10.61,"high":11.07,"low":10.61,"close":10.67,"volume":74798},{"date":"2026-09-03","open":10.66,"high":10.74,"low":10.24,"close":10.32,"volume":50763,"rsi_14":52.9,"sma_20":10.5,"sma_60":9.78,"sma_120":8.7},{"date":"2026-09-04","open":10.41,"high":10.84,"low":10.39,"close":10.74,"volume":45297,"rsi_14":56.63,"sma_20":10.48,"sma_60":9.79,"sma_120":8.79},{"date":"2026-09-08","open":10.53,"high":10.73,"low":9.63,"close":9.7,"volume":79173},{"date":"2026-09-09","open":9.77,"high":9.77,"low":8.93,"close":8.93,"volume":74618,"rsi_14":34.73,"sma_20":10.34,"sma_60":9.78,"sma_120":8.93},{"date":"2026-09-10","open":8.89,"high":9.87,"low":8.69,"close":9.6,"volume":91464,"rsi_14":46.69,"sma_20":10.28,"sma_60":9.79,"sma_120":9.0},{"date":"2026-09-11","open":9.63,"high":10.03,"low":9.59,"close":9.59,"volume":43394,"rsi_14":44.18,"sma_20":10.24,"sma_60":9.81,"sma_120":9.08},{"date":"2026-09-14","open":9.49,"high":9.54,"low":9.07,"close":9.14,"volume":44841,"rsi_14":40.12,"sma_20":10.2,"sma_60":9.8,"sma_120":9.15},{"date":"2026-09-15","open":9.27,"high":9.27,"low":8.8,"close":8.85,"volume":42871,"rsi_14":35.59,"sma_20":10.12,"sma_60":9.78,"sma_120":9.22},{"date":"2026-09-16","open":8.98,"high":8.98,"low":8.55,"close":8.55,"volume":49006,"rsi_14":31.36,"sma_20":10.04,"sma_60":9.77,"sma_120":9.28},{"date":"2026-09-17","open":8.6,"high":9.03,"low":8.55,"close":8.94,"volume":46095,"rsi_14":32.15,"sma_20":9.97,"sma_60":9.77,"sma_120":9.35},{"date":"2026-09-18","open":9.0,"high":9.07,"low":8.8,"close":8.83,"volume":94537,"rsi_14":30.78,"sma_20":9.91,"sma_60":9.75,"sma_120":9.42},{"date":"2026-09-21","open":8.88,"high":8.94,"low":8.71,"close":8.75,"volume":44641,"rsi_14":31.85,"sma_20":9.84,"sma_60":9.75,"sma_120":9.49},{"date":"2026-09-22","open":8.91,"high":8.96,"low":8.58,"close":8.6,"volume":43673,"rsi_14":28.68,"sma_20":9.76,"sma_60":9.75,"sma_120":9.56},{"date":"2026-09-23","open":8.68,"high":8.68,"low":8.15,"close":8.23,"volume":78471},{"date":"2026-09-24","open":8.17,"high":8.32,"low":8.01,"close":8.1,"volume":31235,"rsi_14":28.79,"sma_20":9.54,"sma_60":9.7,"sma_120":9.52},{"date":"2026-09-25","open":8.41,"high":8.84,"low":8.15,"close":8.16,"volume":113910,"rsi_14":23.24,"sma_20":9.4,"sma_60":9.65,"sma_120":9.51},{"date":"2026-09-28","open":8.16,"high":8.35,"low":8.09,"close":8.19,"volume":34377,"rsi_14":30.18,"sma_20":9.27,"sma_60":9.61,"sma_120":9.5},{"date":"2026-09-29","open":8.09,"high":8.38,"low":8.09,"close":8.27,"volume":35751,"rsi_14":39.42,"sma_20":9.15,"sma_60":9.57,"sma_120":9.5},{"date":"2026-09-30","open":8.38,"high":8.58,"low":8.33,"close":8.46,"volume":39462,"rsi_14":28.41,"sma_20":9.03,"sma_60":9.54,"sma_120":9.5},{"date":"2026-10-01","open":8.4,"high":8.59,"low":8.3,"close":8.52,"volume":34323},{"date":"2026-10-02","open":8.46,"high":8.63,"low":8.06,"close":8.12,"volume":43429,"rsi_14":30.68,"sma_20":8.81,"sma_60":9.5,"sma_120":9.49},{"date":"2026-10-05","open":8.1,"high":8.2,"low":8.05,"close":8.1,"volume":21513,"rsi_14":35.02,"sma_20":8.68,"sma_60":9.48,"sma_120":9.48},{"date":"2026-10-06","open":8.2,"high":8.21,"low":8.1,"close":8.17,"volume":17369,"rsi_14":41.12,"sma_20":8.61,"sma_60":9.46,"sma_120":9.47},{"date":"2026-10-07","open":8.0,"high":8.31,"low":7.98,"close":8.22,"volume":24676},{"date":"2026-10-08","open":8.25,"high":8.35,"low":8.09,"close":8.21,"volume":45470,"rsi_14":34.66,"sma_20":8.5,"sma_60":9.42,"sma_120":9.43},{"date":"2026-10-09","open":8.26,"high":8.26,"low":8.01,"close":8.02,"volume":38734,"rsi_14":29.83,"sma_20":8.42,"sma_60":9.39,"sma_120":9.41},{"date":"2026-10-12","open":8.1,"high":8.11,"low":8.01,"close":8.04,"volume":36451,"rsi_14":33.33,"sma_20":8.37,"sma_60":9.37,"sma_120":9.4},{"date":"2026-10-13","open":8.04,"high":8.2,"low":8.02,"close":8.02,"volume":23842,"rsi_14":42.42,"sma_20":8.33,"sma_60":9.35,"sma_120":9.39},{"date":"2026-10-14","open":8.06,"high":8.06,"low":7.5,"close":7.5,"volume":79925,"rsi_14":33.94,"sma_20":8.28,"sma_60":9.32,"sma_120":9.37},{"date":"2026-10-15","open":7.62,"high":8.06,"low":7.61,"close":7.84,"volume":44331,"rsi_14":40.21,"sma_20":8.21,"sma_60":9.3,"sma_120":9.35},{"date":"2026-10-16","open":7.84,"high":7.86,"low":7.62,"close":7.73,"volume":29045,"rsi_14":39.32,"sma_20":8.16,"sma_60":9.29,"sma_120":9.34},{"date":"2026-10-19","open":7.65,"high":7.67,"low":7.39,"close":7.46,"volume":44513,"rsi_14":32.59,"sma_20":8.1,"sma_60":9.27,"sma_120":9.32},{"date":"2026-10-20","open":7.47,"high":7.72,"low":7.47,"close":7.5,"volume":38616,"rsi_14":27.19,"sma_20":8.04,"sma_60":9.25,"sma_120":9.31},{"date":"2026-10-21","open":7.57,"high":7.7,"low":7.54,"close":7.64,"volume":11805,"rsi_14":30.63,"sma_20":8.01,"sma_60":9.23,"sma_120":9.3},{"date":"2026-10-22","open":7.8,"high":7.82,"low":7.53,"close":7.7,"volume":48011,"rsi_14":38.71,"sma_20":7.99,"sma_60":9.21,"sma_120":9.28},{"date":"2026-10-23","open":7.7,"high":7.71,"low":7.7,"close":7.71,"volume":0,"rsi_14":38.71,"sma_20":7.99,"sma_60":9.21,"sma_120":9.28}],"valuation_history":[{"fiscal_year":2025,"fiscal_quarter":"Q1","per":null,"pbr":0.15,"ttm_eps":null,"close":1.81},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":null,"pbr":0.14,"ttm_eps":null,"close":1.63},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":null,"pbr":0.17,"ttm_eps":null,"close":1.84},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":null,"pbr":0.15,"ttm_eps":null,"close":1.39},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":null,"pbr":0.1,"ttm_eps":null,"close":0.8795},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":null,"pbr":0.1,"ttm_eps":null,"close":0.8308},{"fiscal_year":2026,"fiscal_quarter":"Q3","per":null,"pbr":0.08,"ttm_eps":null,"close":0.6025},{"fiscal_year":2026,"fiscal_quarter":"Q4","per":null,"pbr":0.07,"ttm_eps":null,"close":0.5066}],"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":"BARK, Inc.","phase":"above-fold","symbol_resolved":true}