{"status":"ok","report":{"price_analysis":{"current":11.29,"change_1d":1.6,"change_7d":9.9,"change_30d":29.6,"high_30d":11.139,"low_30d":8.323,"position_in_range":105.0,"support":8.6,"resistance":10.86},"summary":"BRC Inc.(BRCC)은 Consumer Defensive 섹터 US 시장 종목입니다, 시가총액 12.98억. 현재가 $11.09, 전일 대비 +5.0%, 30일 +29.6%. ROE -0.2%. 기술적 시그널: RSI 82(과매수), MACD 데드크로스, 정배열 상승 추세.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"ROE -0.2%로 적자 상태입니다. 시가총액 12.98억. 매출 4.30억, 영업이익 -412.10만.","grade":"D","comment":"펀더멘탈 데이터 부족","per":null,"pbr":28.93,"roe":-0.21,"eps":-0.07,"revenue":429698000.0,"operating_income":-4121000.0,"net_income":-3816000.0,"market_cap":1320975160,"profit_margin":-0.89,"roa":-0.05,"operating_margin":-0.96,"gross_margin":34.09,"debt_ratio":0.5813260491681153,"total_assets":205992000.0,"total_equity":48324000.0,"total_debt":28092000.0,"dividend_yield":0.0,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 82.5로 과매수 구간에 진입했습니다. 단기 조정 가능성이 높습니다. MACD(0.72)가 시그널선(0.73)을 하회합니다(데드크로스). 현재가가 SMA20(10)과 SMA60(7) 위에 있어 정배열 상승 추세입니다. 볼린저밴드 9~11 (현재 위치 104%).","trend":"상승","grade":"D","comment":"상승 추세, RSI 82","rsi_14":82.48407643312103,"macd":0.7169599725154807,"macd_signal":0.7317164080212032,"sma_20":9.771500000000001,"sma_60":6.898988333333333,"bb_upper":10.999820397941841,"bb_lower":8.543179602058162,"atr_14":0.4980785714285711},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"수급 데이터가 없습니다.","foreign_trend":"중립","institution_trend":"중립","comment":"데이터 부족"},"backtest":{"analysis":null,"best_strategy":null,"comment":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"grades":{"valuation":{"grade":"C","percentile":null,"summary":"적자 (EPS -0, PBR 28.42x) — PBR 기준 평가","metrics":[{"name":"PER","value":null,"unit":"x","sector_median":null,"industry_median":null,"percentile":null,"direction":"lower_better","note":"적자","note_detail":"EPS -0원"}]},"growth":{"grade":"D","percentile":40,"summary":"매출 -2.0%","metrics":[{"name":"매출 성장률 (QoQ)","value":-2.0,"unit":"%","percentile":47,"direction":"higher_better"},{"name":"영업이익 성장률","value":-16.5,"unit":"%","percentile":32,"direction":"higher_better"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE -0.2%","metrics":[{"name":"ROE","value":-0.21,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":-0.96,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":-0.89,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":-0.05,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"C","percentile":64,"summary":"RSI 82","metrics":[{"name":"RSI (14)","value":82.5,"unit":"","percentile":82,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":29.6,"unit":"%","percentile":79,"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 1.4x, 순차입금비율 0.3x","metrics":[{"name":"유동비율","value":1.42,"unit":"x","percentile":58,"direction":"higher_better","rating":"fair","note":"≥ 1.5"},{"name":"순차입금비율","value":0.33,"unit":"x","percentile":62,"direction":"lower_better","rating":"good","note":"≤ 0.6"},{"name":"이자보상배율","value":-3.3,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 4"},{"name":"FCF 커버리지","value":0.19,"unit":"x","percentile":52,"direction":"higher_better","rating":"fair","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"적자 (EPS -0, PBR 28.42x) — PBR 기준 평가"},"growth":{"grade":"D","reason":"매출 -2.0%"},"profitability":{"grade":"C","reason":"ROE -0.2%"},"momentum":{"grade":"C","reason":"RSI 82"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":-0.05,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":-0.21,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":-5.39,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":0.58,"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":0.67,"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":34.09,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":-0.96,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":-0.89,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":0,"total_count":8,"overall_comment":"8개 지표 중 0개 통과입니다(측정 가능 8개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["RSI 82 과매수 구간","적자 상태 (ROE 음수)","MACD 데드크로스(시그널선 하회)"],"catalysts":["이동평균선 정배열 상승 추세"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["RSI 82 과매수 구간","적자 상태 (ROE 음수)","MACD 데드크로스(시그널선 하회)"],"catalysts":["이동평균선 정배열 상승 추세"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":null,"current_pbr":28.93,"per_5y_high":452.91,"per_5y_low":7.48,"per_5y_avg":70.36,"per_percentile":null,"pbr_5y_high":4.71,"pbr_5y_low":0.19,"pbr_5y_avg":1.65,"pbr_percentile":100.0,"per_5y_median":12.0,"pbr_5y_median":1.48,"history":[{"quarter":"2024-Q2","per":452.91,"pbr":4.71},{"quarter":"2024-Q3","per":43.3,"pbr":2.7},{"quarter":"2024-Q4","per":18.7,"pbr":2.75},{"quarter":"2025-Q1","per":11.93,"pbr":2.14},{"quarter":"2025-Q2","per":7.48,"pbr":1.48},{"quarter":"2025-Q3","per":8.9,"pbr":0.37},{"quarter":"2025-Q4","per":12.07,"pbr":0.28},{"quarter":"2026-Q1","per":7.61,"pbr":0.19},{"quarter":"2026-Q2","per":null,"pbr":0.26},{"quarter":"현재","per":null,"pbr":28.93}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":6.13,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":3.42,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":3.17,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":2.09,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":1.31,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":1.56,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":1.11,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":0.776,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":1.11,"fair_value":null,"gap_pct":null,"ttm_eps":null}],"forward":{"per":null,"eps":null,"target_price":null,"source":null,"fair_value":null,"forward_at_avg":null},"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"peer_comparison":{"peers":[],"sector":"Consumer Defensive","industry":"PACKAGED FOODS"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2024-06","per":452.91,"eps":0.0135,"close":6.13,"source":"reported"},{"date":"2024-07","per":421.88,"eps":0.0135,"close":5.71,"source":"reported"},{"date":"2024-08","per":327.31,"eps":0.0135,"close":4.43,"source":"reported"},{"date":"2024-09","per":43.3,"eps":0.079,"close":3.42,"source":"reported"},{"date":"2024-10","per":39.62,"eps":0.079,"close":3.13,"source":"reported"},{"date":"2024-11","per":39.75,"eps":0.079,"close":3.14,"source":"reported"},{"date":"2024-12","per":18.7,"eps":0.1695,"close":3.17,"source":"reported"},{"date":"2025-01","per":15.99,"eps":0.1695,"close":2.71,"source":"reported"},{"date":"2025-02","per":15.22,"eps":0.1695,"close":2.58,"source":"reported"},{"date":"2025-03","per":11.93,"eps":0.1752,"close":2.09,"source":"reported"},{"date":"2025-04","per":13.01,"eps":0.1752,"close":2.28,"source":"reported"},{"date":"2025-05","per":10.22,"eps":0.1752,"close":1.79,"source":"reported"},{"date":"2025-06","per":7.48,"eps":0.1752,"close":1.31,"source":"reported"},{"date":"2025-07","per":9.7,"eps":0.1752,"close":1.7,"source":"reported"},{"date":"2025-08","per":8.85,"eps":0.1752,"close":1.55,"source":"reported"},{"date":"2025-09","per":8.9,"eps":0.1752,"close":1.56,"source":"reported"},{"date":"2025-10","per":7.25,"eps":0.1752,"close":1.27,"source":"reported"},{"date":"2025-11","per":7.25,"eps":0.1752,"close":1.27,"source":"reported"},{"date":"2025-12","per":12.07,"eps":0.092,"close":1.11,"source":"reported"},{"date":"2026-01","per":8.99,"eps":0.092,"close":0.83,"source":"reported"},{"date":"2026-02","per":6.85,"eps":0.092,"close":0.63,"source":"reported"},{"date":"2026-03","per":7.61,"eps":0.102,"close":0.78,"source":"reported"},{"date":"2026-04","per":10.59,"eps":0.102,"close":1.08,"source":"reported"},{"date":"2026-05","per":16.08,"eps":0.102,"close":1.64,"source":"reported"}],"trailing_per_history_meta":{"avg":63.39,"std":129.29,"upper_1sd":192.68,"lower_1sd":0.0,"current":16.08,"count":24},"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":"28.4배"},{"label":"ROE","value":"-0.2%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-22","age_days":2,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-22","age_days":2,"t_class":"T0","status":"available"}],"oldest":{"key":"price","label":"가격","age_days":2},"summary":"가격 2일 전 · 기술지표 2일 전"},"view_distribution":{"available":false,"reason":"no_persona_coverage"},"data_summary":{"axes_covered":3,"axes_total":4,"sources":["구조","가격 위치","모멘텀·자금"],"sections_available":6,"sections_total":8},"consensus":{"available":false,"analyst_count":null},"gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","disclaimer":"정보 제공이며 투자 권유가 아닙니다."}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T21:05:09.259467+00:00","sections":{"supply_demand":{"status":"unavailable_market","reason":"kr_only"},"technical":{"status":"available","as_of":"2026-10-22"},"prices":{"status":"available","as_of":"2026-10-22"},"portfolio":{"status":"available"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"fundamental":{"status":"available"},"price_history":{"status":"available","as_of":"2026-10-22"},"chart_data":{"status":"available","as_of":"2026-10-22"}}},"financial_currency":{"current_held":false,"quote_currency":"USD","latest_currency":["None"],"latest_period":"2026Q2","foreign_observed":false,"reason":null},"fundamentals_history":[{"fiscal_year":2026,"fiscal_quarter":"Q2","report_date":"2026-06-30","per":null,"pbr":null,"roe":-0.0021314460723450045,"dividend_yield":null,"eps":-0.07,"revenue":107020000.0,"operating_income":1101000.0,"net_income":-103000.0,"market_cap":null,"profit_margin":-0.0009624369276770697,"operating_margin":0.010287796673518968,"roa":-0.0005000194182298342,"gross_margin":0.3408988974023547,"total_equity":48324000.0,"total_assets":205992000.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":null,"pbr":2.781,"roe":-0.0003204854285958465,"dividend_yield":null,"eps":0.02,"revenue":109227000.0,"operating_income":1319000.0,"net_income":-15000.0,"market_cap":126963000.0,"profit_margin":-0.0001373286824686204,"operating_margin":0.012075768811740687,"roa":-6.911168448212312e-05,"gross_margin":0.33039449952850486,"total_equity":46804000.0,"total_assets":217040000.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":-0.07035682211464744,"dividend_yield":null,"eps":-0.028,"revenue":112739000.0,"operating_income":-7059000.0,"net_income":-3212000.0,"market_cap":null,"profit_margin":-0.028490584447263146,"operating_margin":-0.06261364745119258,"roa":-0.015350573256930936,"gross_margin":0.32066099575124846,"total_equity":45653000.0,"total_assets":209243000.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":-0.010126898793523785,"dividend_yield":null,"eps":0.04,"revenue":100712000.0,"operating_income":518000.0,"net_income":-486000.0,"market_cap":null,"profit_margin":-0.004825641432997061,"operating_margin":0.005143379140519501,"roa":-0.002185241972832856,"gross_margin":0.3688636905234729,"total_equity":47991000.0,"total_assets":222401000.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":-0.5275715275715276,"dividend_yield":null,"eps":0.07,"revenue":94837000.0,"operating_income":-12624000.0,"net_income":-5329000.0,"market_cap":null,"profit_margin":-0.05619114902411506,"operating_margin":-0.13311260373061148,"roa":-0.02365784251486107,"gross_margin":0.3392452312915845,"total_equity":10101000.0,"total_assets":225253000.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":-0.25848026492437126,"dividend_yield":null,"eps":0.01,"revenue":89974000.0,"operating_income":-5432000.0,"net_income":-2888000.0,"market_cap":null,"profit_margin":-0.03209816169115522,"operating_margin":-0.06037299664347478,"roa":-0.01295706402261205,"gross_margin":0.3609042612310223,"total_equity":11173000.0,"total_assets":222890000.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":-0.1884013966904509,"dividend_yield":null,"eps":0.0552,"revenue":105877000.0,"operating_income":-2192000.0,"net_income":-2482000.0,"market_cap":null,"profit_margin":-0.0234422962494215,"operating_margin":-0.020703268887482643,"roa":-0.010915551802693265,"gross_margin":0.3814142826109542,"total_equity":13174000.0,"total_assets":227382000.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":-0.03682544052863436,"dividend_yield":null,"eps":0.04,"revenue":98204000.0,"operating_income":1106000.0,"net_income":-535000.0,"market_cap":null,"profit_margin":-0.005447843265040121,"operating_margin":0.011262270375952099,"roa":-0.002289612434949329,"gross_margin":0.4210419127530447,"total_equity":14528000.0,"total_assets":233664000.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":-0.032355507820366516,"dividend_yield":null,"eps":0.07,"revenue":89017000.0,"operating_income":978000.0,"net_income":-482000.0,"market_cap":null,"profit_margin":-0.005414696069290135,"operating_margin":0.010986665468393678,"roa":-0.00209672788648089,"gross_margin":0.41856049967983644,"total_equity":14897000.0,"total_assets":229882000.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":0.03750855578370979,"dividend_yield":null,"eps":0.004316218110788183,"revenue":98392000.0,"operating_income":3955000.0,"net_income":548000.0,"market_cap":null,"profit_margin":0.005569558500691113,"operating_margin":0.040196357427433126,"roa":0.00241217355324609,"gross_margin":0.42874420684608505,"total_equity":14610000.0,"total_assets":227181000.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":-0.3379549393414211,"dividend_yield":null,"eps":-0.03532525223884124,"revenue":119649000.0,"operating_income":-12220000.0,"net_income":-4485000.0,"market_cap":null,"profit_margin":-0.03748464257954517,"operating_margin":-0.10213206963702162,"roa":-0.019022292345276873,"gross_margin":0.2646992452924805,"total_equity":13271000.0,"total_assets":235776000.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":-0.15043053292995112,"dividend_yield":null,"eps":-0.0254562352811449,"revenue":100536000.0,"operating_income":-6986000.0,"net_income":-3232000.0,"market_cap":null,"profit_margin":-0.03214768839022838,"operating_margin":-0.06948754674942309,"roa":-0.013487684975753884,"gross_margin":0.33877417044640723,"total_equity":21485000.0,"total_assets":239626000.0}],"current_price":11.29,"change_pct":1.62,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2021-05-03","close":9.83},{"date":"2021-05-04","close":9.8099},{"date":"2021-05-05","close":9.89},{"date":"2021-05-06","close":9.89},{"date":"2021-05-07","close":9.84},{"date":"2021-05-10","close":9.84},{"date":"2021-05-11","close":9.84},{"date":"2021-05-12","close":9.84},{"date":"2021-05-13","close":9.84},{"date":"2021-05-14","close":9.8},{"date":"2021-05-17","close":9.8},{"date":"2021-05-18","close":9.78},{"date":"2021-05-19","close":9.92},{"date":"2021-05-20","close":9.92},{"date":"2021-05-21","close":9.92},{"date":"2021-05-24","close":9.92},{"date":"2021-05-25","close":9.85},{"date":"2021-05-26","close":9.85},{"date":"2021-05-27","close":9.8499},{"date":"2021-05-28","close":9.8499},{"date":"2021-06-01","close":9.76},{"date":"2021-06-02","close":9.78},{"date":"2021-06-03","close":9.78},{"date":"2021-06-04","close":9.7525},{"date":"2021-06-07","close":9.78},{"date":"2021-06-08","close":9.78},{"date":"2021-06-09","close":9.78},{"date":"2021-06-10","close":9.8},{"date":"2021-06-11","close":9.79},{"date":"2021-06-14","close":9.79},{"date":"2021-06-15","close":9.8},{"date":"2021-06-16","close":9.75},{"date":"2021-06-17","close":9.73},{"date":"2021-06-18","close":9.715},{"date":"2021-06-21","close":9.715},{"date":"2021-06-22","close":9.7},{"date":"2021-06-23","close":9.7},{"date":"2021-06-24","close":9.7},{"date":"2021-06-25","close":9.72},{"date":"2021-06-28","close":9.7},{"date":"2021-06-29","close":9.7},{"date":"2021-06-30","close":9.7},{"date":"2021-07-01","close":9.7},{"date":"2021-07-02","close":9.65},{"date":"2021-07-06","close":9.7},{"date":"2021-07-07","close":9.65},{"date":"2021-07-08","close":9.7},{"date":"2021-07-09","close":9.7},{"date":"2021-07-12","close":9.72},{"date":"2021-07-13","close":9.71},{"date":"2021-07-14","close":9.71},{"date":"2021-07-15","close":9.65},{"date":"2021-07-16","close":9.65},{"date":"2021-07-19","close":9.65},{"date":"2021-07-20","close":9.65},{"date":"2021-07-21","close":9.65},{"date":"2021-07-22","close":9.65},{"date":"2021-07-23","close":9.79},{"date":"2021-07-26","close":9.71},{"date":"2021-07-27","close":9.79},{"date":"2021-07-28","close":9.72},{"date":"2021-07-29","close":9.72},{"date":"2021-07-30","close":9.72},{"date":"2021-08-02","close":9.72},{"date":"2021-08-03","close":9.72},{"date":"2021-08-04","close":9.61},{"date":"2021-08-05","close":9.61},{"date":"2021-08-06","close":9.61},{"date":"2021-08-09","close":9.93},{"date":"2021-08-10","close":9.67},{"date":"2021-08-11","close":9.67},{"date":"2021-08-12","close":9.63},{"date":"2021-08-13","close":9.63},{"date":"2021-08-16","close":9.706},{"date":"2021-08-17","close":9.706},{"date":"2021-08-18","close":9.64},{"date":"2021-08-19","close":9.64},{"date":"2021-08-20","close":9.67},{"date":"2021-08-23","close":9.83},{"date":"2021-08-24","close":9.725},{"date":"2021-08-25","close":9.725},{"date":"2021-08-26","close":9.69},{"date":"2021-08-27","close":9.64},{"date":"2021-08-30","close":9.635},{"date":"2021-08-31","close":9.66},{"date":"2021-09-01","close":9.65},{"date":"2021-09-02","close":9.65},{"date":"2021-09-03","close":9.65},{"date":"2021-09-07","close":9.67},{"date":"2021-09-08","close":9.66},{"date":"2021-09-09","close":9.71},{"date":"2021-09-10","close":9.72},{"date":"2021-09-13","close":9.76},{"date":"2021-09-14","close":9.75},{"date":"2021-09-15","close":9.75},{"date":"2021-09-16","close":9.705},{"date":"2021-09-17","close":9.75},{"date":"2021-09-20","close":9.75},{"date":"2021-09-21","close":9.75},{"date":"2021-09-22","close":9.73},{"date":"2021-09-23","close":9.87},{"date":"2021-09-24","close":9.76},{"date":"2021-09-27","close":9.8},{"date":"2021-09-28","close":9.77},{"date":"2021-09-29","close":9.77},{"date":"2021-09-30","close":9.78},{"date":"2021-10-01","close":9.78},{"date":"2021-10-04","close":9.8},{"date":"2021-10-05","close":9.76},{"date":"2021-10-06","close":9.76},{"date":"2021-10-07","close":9.77},{"date":"2021-10-08","close":9.77},{"date":"2021-10-11","close":9.77},{"date":"2021-10-12","close":9.75},{"date":"2021-10-13","close":9.74},{"date":"2021-10-14","close":9.7},{"date":"2021-10-15","close":9.71},{"date":"2021-10-18","close":9.7},{"date":"2021-10-19","close":9.72},{"date":"2021-10-20","close":9.72},{"date":"2021-10-21","close":9.75},{"date":"2021-10-22","close":9.72},{"date":"2021-10-25","close":9.72},{"date":"2021-10-26","close":9.73},{"date":"2021-10-27","close":9.8},{"date":"2021-10-28","close":9.8},{"date":"2021-10-29","close":9.8},{"date":"2021-11-01","close":9.82},{"date":"2021-11-02","close":11.33},{"date":"2021-11-03","close":10.34},{"date":"2021-11-04","close":10.42},{"date":"2021-11-05","close":10.44},{"date":"2021-11-08","close":10.36},{"date":"2021-11-09","close":10.23},{"date":"2021-11-10","close":10.09},{"date":"2021-11-11","close":10.17},{"date":"2021-11-12","close":10.38},{"date":"2021-11-15","close":10.39},{"date":"2021-11-16","close":10.28},{"date":"2021-11-17","close":10.25},{"date":"2021-11-18","close":10.14},{"date":"2021-11-19","close":10.15},{"date":"2021-11-22","close":10.07},{"date":"2021-11-23","close":10.06},{"date":"2021-11-24","close":10.11},{"date":"2021-11-26","close":10.05},{"date":"2021-11-29","close":10.11},{"date":"2021-11-30","close":10.12},{"date":"2021-12-01","close":10.16},{"date":"2021-12-02","close":10.2},{"date":"2021-12-03","close":10.1},{"date":"2021-12-06","close":10.1},{"date":"2021-12-07","close":10.22},{"date":"2021-12-08","close":10.26},{"date":"2021-12-09","close":10.29},{"date":"2021-12-10","close":10.23},{"date":"2021-12-13","close":10.16},{"date":"2021-12-14","close":10.07},{"date":"2021-12-15","close":10.13},{"date":"2021-12-16","close":10.1},{"date":"2021-12-17","close":10.08},{"date":"2021-12-20","close":10.0},{"date":"2021-12-21","close":10.08},{"date":"2021-12-22","close":10.05},{"date":"2021-12-23","close":10.11},{"date":"2021-12-27","close":10.03},{"date":"2021-12-28","close":10.03},{"date":"2021-12-29","close":10.09},{"date":"2021-12-30","close":10.1},{"date":"2021-12-31","close":10.15},{"date":"2022-01-03","close":10.17},{"date":"2022-01-04","close":10.15},{"date":"2022-01-05","close":10.16},{"date":"2022-01-06","close":10.2},{"date":"2022-01-07","close":10.24},{"date":"2022-01-10","close":10.24},{"date":"2022-01-11","close":10.09},{"date":"2022-01-12","close":10.09},{"date":"2022-01-13","close":10.04},{"date":"2022-01-14","close":9.98},{"date":"2022-01-18","close":9.95},{"date":"2022-01-19","close":9.97},{"date":"2022-01-20","close":9.96},{"date":"2022-01-21","close":9.96},{"date":"2022-01-24","close":9.97},{"date":"2022-01-25","close":9.98},{"date":"2022-01-26","close":9.98},{"date":"2022-01-27","close":9.97},{"date":"2022-01-28","close":9.99},{"date":"2022-01-31","close":9.94},{"date":"2022-02-01","close":9.76},{"date":"2022-02-02","close":9.24},{"date":"2022-02-03","close":10.05},{"date":"2022-02-04","close":9.92},{"date":"2022-02-07","close":10.02},{"date":"2022-02-08","close":10.0},{"date":"2022-02-09","close":12.01},{"date":"2022-02-10","close":12.01},{"date":"2022-02-11","close":16.28},{"date":"2022-02-14","close":15.0},{"date":"2022-02-15","close":14.83},{"date":"2022-02-16","close":15.81},{"date":"2022-02-17","close":18.13},{"date":"2022-02-18","close":18.78},{"date":"2022-02-22","close":19.99},{"date":"2022-02-23","close":19.6},{"date":"2022-02-24","close":19.61},{"date":"2022-02-25","close":18.5},{"date":"2022-02-28","close":17.96},{"date":"2022-03-01","close":17.64},{"date":"2022-03-02","close":17.17},{"date":"2022-03-03","close":17.43},{"date":"2022-03-04","close":18.6},{"date":"2022-03-07","close":16.82},{"date":"2022-03-08","close":15.96},{"date":"2022-03-09","close":16.68},{"date":"2022-03-10","close":16.51},{"date":"2022-03-11","close":16.45},{"date":"2022-03-14","close":16.23},{"date":"2022-03-15","close":16.1},{"date":"2022-03-16","close":16.94},{"date":"2022-03-17","close":16.95},{"date":"2022-03-18","close":16.66},{"date":"2022-03-21","close":16.2},{"date":"2022-03-22","close":17.12},{"date":"2022-03-23","close":18.13},{"date":"2022-03-24","close":19.15},{"date":"2022-03-25","close":19.95},{"date":"2022-03-28","close":19.96},{"date":"2022-03-29","close":20.03},{"date":"2022-03-30","close":20.12},{"date":"2022-03-31","close":20.87},{"date":"2022-04-01","close":21.97},{"date":"2022-04-04","close":28.28},{"date":"2022-04-05","close":24.1},{"date":"2022-04-06","close":26.64},{"date":"2022-04-07","close":28.19},{"date":"2022-04-08","close":29.45},{"date":"2022-04-11","close":33.11},{"date":"2022-04-12","close":30.06},{"date":"2022-04-13","close":26.01},{"date":"2022-04-14","close":23.12},{"date":"2022-04-18","close":23.0},{"date":"2022-04-19","close":17.68},{"date":"2022-04-20","close":18.99},{"date":"2022-04-21","close":18.14},{"date":"2022-04-22","close":18.13},{"date":"2022-04-25","close":16.25},{"date":"2022-04-26","close":15.14},{"date":"2022-04-27","close":15.75},{"date":"2022-04-28","close":14.94},{"date":"2022-04-29","close":14.9},{"date":"2022-05-02","close":13.7},{"date":"2022-05-03","close":13.84},{"date":"2022-05-04","close":14.61},{"date":"2022-05-05","close":12.25},{"date":"2022-05-06","close":11.71},{"date":"2022-05-09","close":10.9},{"date":"2022-05-10","close":10.73},{"date":"2022-05-11","close":10.45},{"date":"2022-05-12","close":11.03},{"date":"2022-05-13","close":11.48},{"date":"2022-05-16","close":11.06},{"date":"2022-05-17","close":10.98},{"date":"2022-05-18","close":10.04},{"date":"2022-05-19","close":10.26},{"date":"2022-05-20","close":9.96},{"date":"2022-05-23","close":9.74},{"date":"2022-05-24","close":8.7},{"date":"2022-05-25","close":9.01},{"date":"2022-05-26","close":9.27},{"date":"2022-05-27","close":9.96},{"date":"2022-05-31","close":9.92},{"date":"2022-06-01","close":9.9},{"date":"2022-06-02","close":10.28},{"date":"2022-06-03","close":10.13},{"date":"2022-06-06","close":9.68},{"date":"2022-06-07","close":9.38},{"date":"2022-06-08","close":9.26},{"date":"2022-06-09","close":9.21},{"date":"2022-06-10","close":8.75},{"date":"2022-06-13","close":7.84},{"date":"2022-06-14","close":8.2},{"date":"2022-06-15","close":8.73},{"date":"2022-06-16","close":8.56},{"date":"2022-06-17","close":7.97},{"date":"2022-06-21","close":7.82},{"date":"2022-06-22","close":7.44},{"date":"2022-06-23","close":7.29},{"date":"2022-06-24","close":7.04},{"date":"2022-06-27","close":6.83},{"date":"2022-06-28","close":7.67},{"date":"2022-06-29","close":8.93},{"date":"2022-06-30","close":8.16},{"date":"2022-07-01","close":8.84},{"date":"2022-07-05","close":9.1},{"date":"2022-07-06","close":8.67},{"date":"2022-07-07","close":8.95},{"date":"2022-07-08","close":9.16},{"date":"2022-07-11","close":9.23},{"date":"2022-07-12","close":8.47},{"date":"2022-07-13","close":8.75},{"date":"2022-07-14","close":9.17},{"date":"2022-07-15","close":9.01},{"date":"2022-07-18","close":9.12},{"date":"2022-07-19","close":8.74},{"date":"2022-07-20","close":9.2},{"date":"2022-07-21","close":8.99},{"date":"2022-07-22","close":8.9},{"date":"2022-07-25","close":9.2},{"date":"2022-07-26","close":9.19},{"date":"2022-07-27","close":8.92},{"date":"2022-07-28","close":9.36},{"date":"2022-07-29","close":9.39},{"date":"2022-08-01","close":9.45},{"date":"2022-08-02","close":9.05},{"date":"2022-08-03","close":8.81},{"date":"2022-08-04","close":8.97},{"date":"2022-08-05","close":8.8},{"date":"2022-08-08","close":8.64},{"date":"2022-08-09","close":8.48},{"date":"2022-08-10","close":8.62},{"date":"2022-08-11","close":9.79},{"date":"2022-08-12","close":10.23},{"date":"2022-08-15","close":10.25},{"date":"2022-08-16","close":10.24},{"date":"2022-08-17","close":9.91},{"date":"2022-08-18","close":10.2},{"date":"2022-08-19","close":10.25},{"date":"2022-08-22","close":9.77},{"date":"2022-08-23","close":9.98},{"date":"2022-08-24","close":10.1},{"date":"2022-08-25","close":10.39},{"date":"2022-08-26","close":10.54},{"date":"2022-08-29","close":10.9},{"date":"2022-08-30","close":9.32},{"date":"2022-08-31","close":9.75},{"date":"2022-09-01","close":9.45},{"date":"2022-09-02","close":9.28},{"date":"2022-09-06","close":8.74},{"date":"2022-09-07","close":8.96},{"date":"2022-09-08","close":8.59},{"date":"2022-09-09","close":8.97},{"date":"2022-09-12","close":8.98},{"date":"2022-09-13","close":8.83},{"date":"2022-09-14","close":9.08},{"date":"2022-09-15","close":8.57},{"date":"2022-09-16","close":8.35},{"date":"2022-09-19","close":8.38},{"date":"2022-09-20","close":8.04},{"date":"2022-09-21","close":7.8},{"date":"2022-09-22","close":7.71},{"date":"2022-09-23","close":7.47},{"date":"2022-09-26","close":7.41},{"date":"2022-09-27","close":7.98},{"date":"2022-09-28","close":8.31},{"date":"2022-09-29","close":7.59},{"date":"2022-09-30","close":7.73},{"date":"2022-10-03","close":7.72},{"date":"2022-10-04","close":7.79},{"date":"2022-10-05","close":7.13},{"date":"2022-10-06","close":6.79},{"date":"2022-10-07","close":6.64},{"date":"2022-10-10","close":6.79},{"date":"2022-10-11","close":6.68},{"date":"2022-10-12","close":6.58},{"date":"2022-10-13","close":7.12},{"date":"2022-10-14","close":6.47},{"date":"2022-10-17","close":6.56},{"date":"2022-10-18","close":6.35},{"date":"2022-10-19","close":6.07},{"date":"2022-10-20","close":6.03},{"date":"2022-10-21","close":6.3},{"date":"2022-10-24","close":6.26},{"date":"2022-10-25","close":7.03},{"date":"2022-10-26","close":6.95},{"date":"2022-10-27","close":7.05},{"date":"2022-10-28","close":7.24},{"date":"2022-10-31","close":7.25},{"date":"2022-11-01","close":7.39},{"date":"2022-11-02","close":7.12},{"date":"2022-11-03","close":6.88},{"date":"2022-11-04","close":7.09},{"date":"2022-11-07","close":7.54},{"date":"2022-11-08","close":7.33},{"date":"2022-11-09","close":7.07},{"date":"2022-11-10","close":7.03},{"date":"2022-11-11","close":6.39},{"date":"2022-11-14","close":6.38},{"date":"2022-11-15","close":6.35},{"date":"2022-11-16","close":6.17},{"date":"2022-11-17","close":6.51},{"date":"2022-11-18","close":6.23},{"date":"2022-11-21","close":6.12},{"date":"2022-11-22","close":6.0},{"date":"2022-11-23","close":6.18},{"date":"2022-11-25","close":6.26},{"date":"2022-11-28","close":5.94},{"date":"2022-11-29","close":5.98},{"date":"2022-11-30","close":6.11},{"date":"2022-12-01","close":6.07},{"date":"2022-12-02","close":6.37},{"date":"2022-12-05","close":5.97},{"date":"2022-12-06","close":5.92},{"date":"2022-12-07","close":5.78},{"date":"2022-12-08","close":5.99},{"date":"2022-12-09","close":6.1},{"date":"2022-12-12","close":6.16},{"date":"2022-12-13","close":6.51},{"date":"2022-12-14","close":6.5},{"date":"2022-12-15","close":6.5},{"date":"2022-12-16","close":6.78},{"date":"2022-12-19","close":6.28},{"date":"2022-12-20","close":6.2},{"date":"2022-12-21","close":6.02},{"date":"2022-12-22","close":6.11},{"date":"2022-12-23","close":6.47},{"date":"2022-12-27","close":6.08},{"date":"2022-12-28","close":6.17},{"date":"2022-12-29","close":6.21},{"date":"2022-12-30","close":6.11},{"date":"2023-01-03","close":6.33},{"date":"2023-01-04","close":6.39},{"date":"2023-01-05","close":6.0},{"date":"2023-01-06","close":6.05},{"date":"2023-01-09","close":6.01},{"date":"2023-01-10","close":6.5},{"date":"2023-01-11","close":6.62},{"date":"2023-01-12","close":6.65},{"date":"2023-01-13","close":6.75},{"date":"2023-01-17","close":6.82},{"date":"2023-01-18","close":6.38},{"date":"2023-01-19","close":6.08},{"date":"2023-01-20","close":6.27},{"date":"2023-01-23","close":6.29},{"date":"2023-01-24","close":6.29},{"date":"2023-01-25","close":6.22},{"date":"2023-01-26","close":6.3},{"date":"2023-01-27","close":5.91},{"date":"2023-01-30","close":6.13},{"date":"2023-01-31","close":6.6},{"date":"2023-02-01","close":6.55},{"date":"2023-02-02","close":7.08},{"date":"2023-02-03","close":7.02},{"date":"2023-02-06","close":7.34},{"date":"2023-02-07","close":7.1},{"date":"2023-02-08","close":7.0},{"date":"2023-02-09","close":6.89},{"date":"2023-02-10","close":6.87},{"date":"2023-02-13","close":7.0},{"date":"2023-02-14","close":7.53},{"date":"2023-02-15","close":7.95},{"date":"2023-02-16","close":7.75},{"date":"2023-02-17","close":7.33},{"date":"2023-02-21","close":6.77},{"date":"2023-02-22","close":6.84},{"date":"2023-02-23","close":7.27},{"date":"2023-02-24","close":6.82},{"date":"2023-02-27","close":6.79},{"date":"2023-02-28","close":6.66},{"date":"2023-03-01","close":6.2},{"date":"2023-03-02","close":6.14},{"date":"2023-03-03","close":6.25},{"date":"2023-03-06","close":6.06},{"date":"2023-03-07","close":6.11},{"date":"2023-03-08","close":6.03},{"date":"2023-03-09","close":6.0},{"date":"2023-03-10","close":5.95},{"date":"2023-03-13","close":5.99},{"date":"2023-03-14","close":6.0},{"date":"2023-03-15","close":6.17},{"date":"2023-03-16","close":5.51},{"date":"2023-03-17","close":5.17},{"date":"2023-03-20","close":5.08},{"date":"2023-03-21","close":5.17},{"date":"2023-03-22","close":5.01},{"date":"2023-03-23","close":4.93},{"date":"2023-03-24","close":5.07},{"date":"2023-03-27","close":5.05},{"date":"2023-03-28","close":4.99},{"date":"2023-03-29","close":4.99},{"date":"2023-03-30","close":5.02},{"date":"2023-03-31","close":5.14},{"date":"2023-04-03","close":5.29},{"date":"2023-04-04","close":5.17},{"date":"2023-04-05","close":4.98},{"date":"2023-04-06","close":5.09},{"date":"2023-04-10","close":5.14},{"date":"2023-04-11","close":5.32},{"date":"2023-04-12","close":5.26},{"date":"2023-04-13","close":5.28},{"date":"2023-04-14","close":5.22},{"date":"2023-04-17","close":5.22},{"date":"2023-04-18","close":5.1},{"date":"2023-04-19","close":4.83},{"date":"2023-04-20","close":4.87},{"date":"2023-04-21","close":5.05},{"date":"2023-04-24","close":5.01},{"date":"2023-04-25","close":5.03},{"date":"2023-04-26","close":5.0},{"date":"2023-04-27","close":5.03},{"date":"2023-04-28","close":5.21},{"date":"2023-05-01","close":5.28},{"date":"2023-05-02","close":5.07},{"date":"2023-05-03","close":5.02},{"date":"2023-05-04","close":5.14},{"date":"2023-05-05","close":5.38},{"date":"2023-05-08","close":5.53},{"date":"2023-05-09","close":5.2},{"date":"2023-05-10","close":5.35},{"date":"2023-05-11","close":5.21},{"date":"2023-05-12","close":5.04},{"date":"2023-05-15","close":5.45},{"date":"2023-05-16","close":5.21},{"date":"2023-05-17","close":5.23},{"date":"2023-05-18","close":5.5},{"date":"2023-05-19","close":5.37},{"date":"2023-05-22","close":5.39},{"date":"2023-05-23","close":5.67},{"date":"2023-05-24","close":5.46},{"date":"2023-05-25","close":5.48},{"date":"2023-05-26","close":5.55},{"date":"2023-05-30","close":5.63},{"date":"2023-05-31","close":5.39},{"date":"2023-06-01","close":5.64},{"date":"2023-06-02","close":5.49},{"date":"2023-06-05","close":5.31},{"date":"2023-06-06","close":5.37},{"date":"2023-06-07","close":5.48},{"date":"2023-06-08","close":5.5},{"date":"2023-06-09","close":5.48},{"date":"2023-06-12","close":5.45},{"date":"2023-06-13","close":5.4},{"date":"2023-06-14","close":5.29},{"date":"2023-06-15","close":5.64},{"date":"2023-06-16","close":5.43},{"date":"2023-06-20","close":5.27},{"date":"2023-06-21","close":5.34},{"date":"2023-06-22","close":5.41},{"date":"2023-06-23","close":5.38},{"date":"2023-06-26","close":5.25},{"date":"2023-06-27","close":5.27},{"date":"2023-06-28","close":5.32},{"date":"2023-06-29","close":5.23},{"date":"2023-06-30","close":5.16},{"date":"2023-07-03","close":5.07},{"date":"2023-07-05","close":5.0},{"date":"2023-07-06","close":4.97},{"date":"2023-07-07","close":5.05},{"date":"2023-07-10","close":5.08},{"date":"2023-07-11","close":5.05},{"date":"2023-07-12","close":5.04},{"date":"2023-07-13","close":5.08},{"date":"2023-07-14","close":5.03},{"date":"2023-07-17","close":4.94},{"date":"2023-07-18","close":5.05},{"date":"2023-07-19","close":4.99},{"date":"2023-07-20","close":4.93},{"date":"2023-07-21","close":4.92},{"date":"2023-07-24","close":4.64},{"date":"2023-07-25","close":4.47},{"date":"2023-07-26","close":4.52},{"date":"2023-07-27","close":4.43},{"date":"2023-07-28","close":4.47},{"date":"2023-07-31","close":4.58},{"date":"2023-08-01","close":4.44},{"date":"2023-08-02","close":4.22},{"date":"2023-08-03","close":4.16},{"date":"2023-08-04","close":4.14},{"date":"2023-08-07","close":4.13},{"date":"2023-08-08","close":4.04},{"date":"2023-08-09","close":4.02},{"date":"2023-08-10","close":3.98},{"date":"2023-08-11","close":4.48},{"date":"2023-08-14","close":4.96},{"date":"2023-08-15","close":4.45},{"date":"2023-08-16","close":4.37},{"date":"2023-08-17","close":4.15},{"date":"2023-08-18","close":4.17},{"date":"2023-08-21","close":4.17},{"date":"2023-08-22","close":4.08},{"date":"2023-08-23","close":4.15},{"date":"2023-08-24","close":4.12},{"date":"2023-08-25","close":4.33},{"date":"2023-08-28","close":4.3},{"date":"2023-08-29","close":4.31},{"date":"2023-08-30","close":4.45},{"date":"2023-08-31","close":4.52},{"date":"2023-09-01","close":4.66},{"date":"2023-09-05","close":4.75},{"date":"2023-09-06","close":4.77},{"date":"2023-09-07","close":4.48},{"date":"2023-09-08","close":4.44},{"date":"2023-09-11","close":4.62},{"date":"2023-09-12","close":4.28},{"date":"2023-09-13","close":4.06},{"date":"2023-09-14","close":4.18},{"date":"2023-09-15","close":4.13},{"date":"2023-09-18","close":4.0},{"date":"2023-09-19","close":4.25},{"date":"2023-09-20","close":4.07},{"date":"2023-09-21","close":3.96},{"date":"2023-09-22","close":3.64},{"date":"2023-09-25","close":3.58},{"date":"2023-09-26","close":3.62},{"date":"2023-09-27","close":3.6},{"date":"2023-09-28","close":3.64},{"date":"2023-09-29","close":3.59},{"date":"2023-10-02","close":3.44},{"date":"2023-10-03","close":3.21},{"date":"2023-10-04","close":3.24},{"date":"2023-10-05","close":3.17},{"date":"2023-10-06","close":3.03},{"date":"2023-10-09","close":2.8},{"date":"2023-10-10","close":2.91},{"date":"2023-10-11","close":2.74},{"date":"2023-10-12","close":2.89},{"date":"2023-10-13","close":2.73},{"date":"2023-10-16","close":2.91},{"date":"2023-10-17","close":2.99},{"date":"2023-10-18","close":2.81},{"date":"2023-10-19","close":2.7},{"date":"2023-10-20","close":2.63},{"date":"2023-10-23","close":2.58},{"date":"2023-10-24","close":2.72},{"date":"2023-10-25","close":2.72},{"date":"2023-10-26","close":2.7},{"date":"2023-10-27","close":2.6},{"date":"2023-10-30","close":2.78},{"date":"2023-10-31","close":2.9},{"date":"2023-11-01","close":2.93},{"date":"2023-11-02","close":3.07},{"date":"2023-11-03","close":3.17},{"date":"2023-11-06","close":2.98},{"date":"2023-11-07","close":2.93},{"date":"2023-11-08","close":3.09},{"date":"2023-11-09","close":3.02},{"date":"2023-11-10","close":3.25},{"date":"2023-11-13","close":3.26},{"date":"2023-11-14","close":3.25},{"date":"2023-11-15","close":3.29},{"date":"2023-11-16","close":3.75},{"date":"2023-11-17","close":4.09},{"date":"2023-11-20","close":4.04},{"date":"2023-11-21","close":3.91},{"date":"2023-11-22","close":3.89},{"date":"2023-11-24","close":3.99},{"date":"2023-11-27","close":3.99},{"date":"2023-11-28","close":4.12},{"date":"2023-11-29","close":4.16},{"date":"2023-11-30","close":4.26},{"date":"2023-12-01","close":4.56},{"date":"2023-12-04","close":4.74},{"date":"2023-12-05","close":4.32},{"date":"2023-12-06","close":4.29},{"date":"2023-12-07","close":4.17},{"date":"2023-12-08","close":4.1},{"date":"2023-12-11","close":4.06},{"date":"2023-12-12","close":4.13},{"date":"2023-12-13","close":4.25},{"date":"2023-12-14","close":4.04},{"date":"2023-12-15","close":3.86},{"date":"2023-12-18","close":3.7},{"date":"2023-12-19","close":3.66},{"date":"2023-12-20","close":3.59},{"date":"2023-12-21","close":3.61},{"date":"2023-12-22","close":3.61},{"date":"2023-12-26","close":3.76},{"date":"2023-12-27","close":3.65},{"date":"2023-12-28","close":3.62},{"date":"2023-12-29","close":3.63},{"date":"2024-01-02","close":4.21},{"date":"2024-01-03","close":3.91},{"date":"2024-01-04","close":3.76},{"date":"2024-01-05","close":3.75},{"date":"2024-01-08","close":3.94},{"date":"2024-01-09","close":4.08},{"date":"2024-01-10","close":4.05},{"date":"2024-01-11","close":4.0},{"date":"2024-01-12","close":4.08},{"date":"2024-01-16","close":3.84},{"date":"2024-01-17","close":3.59},{"date":"2024-01-18","close":3.69},{"date":"2024-01-19","close":3.6},{"date":"2024-01-22","close":4.1},{"date":"2024-01-23","close":4.31},{"date":"2024-01-24","close":4.43},{"date":"2024-01-25","close":4.11},{"date":"2024-01-26","close":3.91},{"date":"2024-01-29","close":4.08},{"date":"2024-01-30","close":3.9},{"date":"2024-01-31","close":3.78},{"date":"2024-02-01","close":4.0},{"date":"2024-02-02","close":4.01},{"date":"2024-02-05","close":4.02},{"date":"2024-02-06","close":4.26},{"date":"2024-02-07","close":4.0},{"date":"2024-02-08","close":4.04},{"date":"2024-02-09","close":4.16},{"date":"2024-02-12","close":4.32},{"date":"2024-02-13","close":3.89},{"date":"2024-02-14","close":3.91},{"date":"2024-02-15","close":4.17},{"date":"2024-02-16","close":4.25},{"date":"2024-02-20","close":4.01},{"date":"2024-02-21","close":3.91},{"date":"2024-02-22","close":3.86},{"date":"2024-02-23","close":3.91},{"date":"2024-02-26","close":4.04},{"date":"2024-02-27","close":4.09},{"date":"2024-02-28","close":4.03},{"date":"2024-02-29","close":4.13},{"date":"2024-03-01","close":4.12},{"date":"2024-03-04","close":3.97},{"date":"2024-03-05","close":3.89},{"date":"2024-03-06","close":3.76},{"date":"2024-03-07","close":4.53},{"date":"2024-03-08","close":4.91},{"date":"2024-03-11","close":4.76},{"date":"2024-03-12","close":4.63},{"date":"2024-03-13","close":4.68},{"date":"2024-03-14","close":4.6},{"date":"2024-03-15","close":4.66},{"date":"2024-03-18","close":4.89},{"date":"2024-03-19","close":4.87},{"date":"2024-03-20","close":4.89},{"date":"2024-03-21","close":4.53},{"date":"2024-03-22","close":4.29},{"date":"2024-03-25","close":4.13},{"date":"2024-03-26","close":4.17},{"date":"2024-03-27","close":4.25},{"date":"2024-03-28","close":4.28},{"date":"2024-04-01","close":4.36},{"date":"2024-04-02","close":4.38},{"date":"2024-04-03","close":4.41},{"date":"2024-04-04","close":4.5},{"date":"2024-04-05","close":4.75},{"date":"2024-04-08","close":4.76},{"date":"2024-04-09","close":4.83},{"date":"2024-04-10","close":4.5},{"date":"2024-04-11","close":4.41},{"date":"2024-04-12","close":4.25},{"date":"2024-04-15","close":4.39},{"date":"2024-04-16","close":4.28},{"date":"2024-04-17","close":4.25},{"date":"2024-04-18","close":4.26},{"date":"2024-04-19","close":4.37},{"date":"2024-04-22","close":4.33},{"date":"2024-04-23","close":4.26},{"date":"2024-04-24","close":4.15},{"date":"2024-04-25","close":4.12},{"date":"2024-04-26","close":4.11},{"date":"2024-04-29","close":4.04},{"date":"2024-04-30","close":3.9},{"date":"2024-05-01","close":3.73},{"date":"2024-05-02","close":3.7},{"date":"2024-05-03","close":3.85},{"date":"2024-05-06","close":4.02},{"date":"2024-05-07","close":4.17},{"date":"2024-05-08","close":4.26},{"date":"2024-05-09","close":5.59},{"date":"2024-05-10","close":4.94},{"date":"2024-05-13","close":5.04},{"date":"2024-05-14","close":5.05},{"date":"2024-05-15","close":5.56},{"date":"2024-05-16","close":5.82},{"date":"2024-05-17","close":5.79},{"date":"2024-05-20","close":5.7},{"date":"2024-05-21","close":5.55},{"date":"2024-05-22","close":5.71},{"date":"2024-05-23","close":5.68},{"date":"2024-05-24","close":5.71},{"date":"2024-05-28","close":6.06},{"date":"2024-05-29","close":6.27},{"date":"2024-05-30","close":6.04},{"date":"2024-05-31","close":5.8},{"date":"2024-06-03","close":5.74},{"date":"2024-06-04","close":5.68},{"date":"2024-06-05","close":6.13},{"date":"2024-06-06","close":6.15},{"date":"2024-06-07","close":6.02},{"date":"2024-06-10","close":6.16},{"date":"2024-06-11","close":6.03},{"date":"2024-06-12","close":5.96},{"date":"2024-06-13","close":6.15},{"date":"2024-06-14","close":6.29},{"date":"2024-06-17","close":6.33},{"date":"2024-06-18","close":6.23},{"date":"2024-06-20","close":6.27},{"date":"2024-06-21","close":6.4},{"date":"2024-06-24","close":6.51},{"date":"2024-06-25","close":6.8},{"date":"2024-06-26","close":6.54},{"date":"2024-06-27","close":6.44},{"date":"2024-06-28","close":6.13},{"date":"2024-07-01","close":6.11},{"date":"2024-07-02","close":5.95},{"date":"2024-07-03","close":6.1},{"date":"2024-07-05","close":5.94},{"date":"2024-07-08","close":6.06},{"date":"2024-07-09","close":5.76},{"date":"2024-07-10","close":5.4},{"date":"2024-07-11","close":5.5},{"date":"2024-07-12","close":5.87},{"date":"2024-07-15","close":5.78},{"date":"2024-07-16","close":5.98},{"date":"2024-07-17","close":5.87},{"date":"2024-07-18","close":5.54},{"date":"2024-07-19","close":5.56},{"date":"2024-07-22","close":5.59},{"date":"2024-07-23","close":5.55},{"date":"2024-07-24","close":5.38},{"date":"2024-07-25","close":5.48},{"date":"2024-07-26","close":5.63},{"date":"2024-07-29","close":5.53},{"date":"2024-07-30","close":5.5},{"date":"2024-07-31","close":5.71},{"date":"2024-08-01","close":5.68},{"date":"2024-08-02","close":5.56},{"date":"2024-08-05","close":5.07},{"date":"2024-08-06","close":5.33},{"date":"2024-08-07","close":5.42},{"date":"2024-08-08","close":3.37},{"date":"2024-08-09","close":3.5},{"date":"2024-08-12","close":3.52},{"date":"2024-08-13","close":3.74},{"date":"2024-08-14","close":3.8},{"date":"2024-08-15","close":3.9},{"date":"2024-08-16","close":4.05},{"date":"2024-08-19","close":4.02},{"date":"2024-08-20","close":4.02},{"date":"2024-08-21","close":4.23},{"date":"2024-08-22","close":4.14},{"date":"2024-08-23","close":4.36},{"date":"2024-08-26","close":4.39},{"date":"2024-08-27","close":4.38},{"date":"2024-08-28","close":4.27},{"date":"2024-08-29","close":4.32},{"date":"2024-08-30","close":4.43},{"date":"2024-09-03","close":4.44},{"date":"2024-09-04","close":4.36},{"date":"2024-09-05","close":4.06},{"date":"2024-09-06","close":3.9},{"date":"2024-09-09","close":3.75},{"date":"2024-09-10","close":3.64},{"date":"2024-09-11","close":3.4},{"date":"2024-09-12","close":3.25},{"date":"2024-09-13","close":3.31},{"date":"2024-09-16","close":3.27},{"date":"2024-09-17","close":3.67},{"date":"2024-09-18","close":3.72},{"date":"2024-09-19","close":3.57},{"date":"2024-09-20","close":3.37},{"date":"2024-09-23","close":3.33},{"date":"2024-09-24","close":3.39},{"date":"2024-09-25","close":3.31},{"date":"2024-09-26","close":3.39},{"date":"2024-09-27","close":3.47},{"date":"2024-09-30","close":3.42},{"date":"2024-10-01","close":3.32},{"date":"2024-10-02","close":3.3},{"date":"2024-10-03","close":3.27},{"date":"2024-10-04","close":3.33},{"date":"2024-10-07","close":3.24},{"date":"2024-10-08","close":3.29},{"date":"2024-10-09","close":3.36},{"date":"2024-10-10","close":3.35},{"date":"2024-10-11","close":3.47},{"date":"2024-10-14","close":3.5},{"date":"2024-10-15","close":3.32},{"date":"2024-10-16","close":3.4},{"date":"2024-10-17","close":3.35},{"date":"2024-10-18","close":3.39},{"date":"2024-10-21","close":3.34},{"date":"2024-10-22","close":3.28},{"date":"2024-10-23","close":3.26},{"date":"2024-10-24","close":3.3},{"date":"2024-10-25","close":3.24},{"date":"2024-10-28","close":3.27},{"date":"2024-10-29","close":3.14},{"date":"2024-10-30","close":3.16},{"date":"2024-10-31","close":3.13},{"date":"2024-11-01","close":3.14},{"date":"2024-11-04","close":3.16},{"date":"2024-11-05","close":3.29},{"date":"2024-11-06","close":3.2},{"date":"2024-11-07","close":3.06},{"date":"2024-11-08","close":3.06},{"date":"2024-11-11","close":2.98},{"date":"2024-11-12","close":2.86},{"date":"2024-11-13","close":2.82},{"date":"2024-11-14","close":2.99},{"date":"2024-11-15","close":3.02},{"date":"2024-11-18","close":2.95},{"date":"2024-11-19","close":2.96},{"date":"2024-11-20","close":2.86},{"date":"2024-11-21","close":2.93},{"date":"2024-11-22","close":3.02},{"date":"2024-11-25","close":2.99},{"date":"2024-11-26","close":2.99},{"date":"2024-11-27","close":3.09},{"date":"2024-11-29","close":3.14},{"date":"2024-12-02","close":3.2},{"date":"2024-12-03","close":3.13},{"date":"2024-12-04","close":3.09},{"date":"2024-12-05","close":3.01},{"date":"2024-12-06","close":3.11},{"date":"2024-12-09","close":2.99},{"date":"2024-12-10","close":2.97},{"date":"2024-12-11","close":3.12},{"date":"2024-12-12","close":3.11},{"date":"2024-12-13","close":3.03},{"date":"2024-12-16","close":2.96},{"date":"2024-12-17","close":3.01},{"date":"2024-12-18","close":2.91},{"date":"2024-12-19","close":2.89},{"date":"2024-12-20","close":2.93},{"date":"2024-12-23","close":2.89},{"date":"2024-12-24","close":2.93},{"date":"2024-12-26","close":3.01},{"date":"2024-12-27","close":3.05},{"date":"2024-12-30","close":3.1},{"date":"2024-12-31","close":3.17},{"date":"2025-01-02","close":3.21},{"date":"2025-01-03","close":3.19},{"date":"2025-01-06","close":3.05},{"date":"2025-01-07","close":3.11},{"date":"2025-01-08","close":3.17},{"date":"2025-01-10","close":3.08},{"date":"2025-01-13","close":3.05},{"date":"2025-01-14","close":2.95},{"date":"2025-01-15","close":3.13},{"date":"2025-01-16","close":3.04},{"date":"2025-01-17","close":2.98},{"date":"2025-01-21","close":2.91},{"date":"2025-01-22","close":2.89},{"date":"2025-01-23","close":2.89},{"date":"2025-01-24","close":2.85},{"date":"2025-01-27","close":2.82},{"date":"2025-01-28","close":2.71},{"date":"2025-01-29","close":2.72},{"date":"2025-01-30","close":2.76},{"date":"2025-01-31","close":2.71},{"date":"2025-02-03","close":2.58},{"date":"2025-02-04","close":2.72},{"date":"2025-02-05","close":2.59},{"date":"2025-02-06","close":2.56},{"date":"2025-02-07","close":2.53},{"date":"2025-02-10","close":2.5},{"date":"2025-02-11","close":2.52},{"date":"2025-02-12","close":2.53},{"date":"2025-02-13","close":2.59},{"date":"2025-02-14","close":2.62},{"date":"2025-02-18","close":2.59},{"date":"2025-02-19","close":2.56},{"date":"2025-02-20","close":2.53},{"date":"2025-02-21","close":2.57},{"date":"2025-02-24","close":2.65},{"date":"2025-02-25","close":2.58},{"date":"2025-02-26","close":2.5},{"date":"2025-02-27","close":2.42},{"date":"2025-02-28","close":2.58},{"date":"2025-03-03","close":2.57},{"date":"2025-03-04","close":2.15},{"date":"2025-03-05","close":2.15},{"date":"2025-03-06","close":2.12},{"date":"2025-03-07","close":2.14},{"date":"2025-03-10","close":2.03},{"date":"2025-03-11","close":2.06},{"date":"2025-03-12","close":2.03},{"date":"2025-03-13","close":1.96},{"date":"2025-03-14","close":2.13},{"date":"2025-03-17","close":2.12},{"date":"2025-03-18","close":2.1},{"date":"2025-03-19","close":2.15},{"date":"2025-03-20","close":2.16},{"date":"2025-03-21","close":2.19},{"date":"2025-03-24","close":2.21},{"date":"2025-03-25","close":2.12},{"date":"2025-03-26","close":2.13},{"date":"2025-03-27","close":2.21},{"date":"2025-03-28","close":2.12},{"date":"2025-03-31","close":2.09},{"date":"2025-04-01","close":2.04},{"date":"2025-04-02","close":2.11},{"date":"2025-04-03","close":2.02},{"date":"2025-04-04","close":2.0},{"date":"2025-04-07","close":1.97},{"date":"2025-04-08","close":2.0},{"date":"2025-04-09","close":2.03},{"date":"2025-04-10","close":2.09},{"date":"2025-04-11","close":2.15},{"date":"2025-04-14","close":2.15},{"date":"2025-04-15","close":2.13},{"date":"2025-04-16","close":2.06},{"date":"2025-04-17","close":2.11},{"date":"2025-04-21","close":2.13},{"date":"2025-04-22","close":2.19},{"date":"2025-04-23","close":2.3},{"date":"2025-04-24","close":2.27},{"date":"2025-04-25","close":2.3},{"date":"2025-04-28","close":2.31},{"date":"2025-04-29","close":2.3},{"date":"2025-04-30","close":2.28},{"date":"2025-05-01","close":2.24},{"date":"2025-05-02","close":2.29},{"date":"2025-05-05","close":2.37},{"date":"2025-05-06","close":1.76},{"date":"2025-05-07","close":1.53},{"date":"2025-05-08","close":1.57},{"date":"2025-05-09","close":1.63},{"date":"2025-05-12","close":1.77},{"date":"2025-05-13","close":1.84},{"date":"2025-05-14","close":1.84},{"date":"2025-05-15","close":1.94},{"date":"2025-05-16","close":1.97},{"date":"2025-05-19","close":1.98},{"date":"2025-05-20","close":1.91},{"date":"2025-05-21","close":1.86},{"date":"2025-05-22","close":1.92},{"date":"2025-05-23","close":1.84},{"date":"2025-05-27","close":1.85},{"date":"2025-05-28","close":1.84},{"date":"2025-05-29","close":1.84},{"date":"2025-05-30","close":1.79},{"date":"2025-06-02","close":1.71},{"date":"2025-06-03","close":1.69},{"date":"2025-06-04","close":1.74},{"date":"2025-06-05","close":1.64},{"date":"2025-06-06","close":1.66},{"date":"2025-06-09","close":1.71},{"date":"2025-06-10","close":1.68},{"date":"2025-06-11","close":1.62},{"date":"2025-06-12","close":1.61},{"date":"2025-06-13","close":1.5},{"date":"2025-06-16","close":1.52},{"date":"2025-06-17","close":1.46},{"date":"2025-06-18","close":1.43},{"date":"2025-06-20","close":1.35},{"date":"2025-06-23","close":1.31},{"date":"2025-06-24","close":1.36},{"date":"2025-06-25","close":1.29},{"date":"2025-06-26","close":1.24},{"date":"2025-06-27","close":1.32},{"date":"2025-06-30","close":1.31},{"date":"2025-07-01","close":1.51},{"date":"2025-07-02","close":1.57},{"date":"2025-07-03","close":1.59},{"date":"2025-07-07","close":1.58},{"date":"2025-07-08","close":1.64},{"date":"2025-07-09","close":1.55},{"date":"2025-07-10","close":1.59},{"date":"2025-07-11","close":1.56},{"date":"2025-07-14","close":1.49},{"date":"2025-07-15","close":1.47},{"date":"2025-07-16","close":1.51},{"date":"2025-07-17","close":1.77},{"date":"2025-07-18","close":1.63},{"date":"2025-07-21","close":1.69},{"date":"2025-07-22","close":1.91},{"date":"2025-07-23","close":1.97},{"date":"2025-07-24","close":1.9},{"date":"2025-07-25","close":2.03},{"date":"2025-07-28","close":2.0},{"date":"2025-07-29","close":1.88},{"date":"2025-07-30","close":1.8},{"date":"2025-07-31","close":1.7},{"date":"2025-08-01","close":1.64},{"date":"2025-08-04","close":1.65},{"date":"2025-08-05","close":1.39},{"date":"2025-08-06","close":1.29},{"date":"2025-08-07","close":1.55},{"date":"2025-08-08","close":1.44},{"date":"2025-08-11","close":1.43},{"date":"2025-08-12","close":1.44},{"date":"2025-08-13","close":1.58},{"date":"2025-08-14","close":1.57},{"date":"2025-08-15","close":1.51},{"date":"2025-08-18","close":1.48},{"date":"2025-08-19","close":1.49},{"date":"2025-08-20","close":1.45},{"date":"2025-08-21","close":1.45},{"date":"2025-08-22","close":1.54},{"date":"2025-08-25","close":1.59},{"date":"2025-08-26","close":1.56},{"date":"2025-08-27","close":1.61},{"date":"2025-08-28","close":1.55},{"date":"2025-08-29","close":1.55},{"date":"2025-09-02","close":1.54},{"date":"2025-09-03","close":1.54},{"date":"2025-09-04","close":1.51},{"date":"2025-09-05","close":1.53},{"date":"2025-09-08","close":1.61},{"date":"2025-09-09","close":1.58},{"date":"2025-09-10","close":1.53},{"date":"2025-09-11","close":1.66},{"date":"2025-09-12","close":1.61},{"date":"2025-09-15","close":1.59},{"date":"2025-09-16","close":1.68},{"date":"2025-09-17","close":1.72},{"date":"2025-09-18","close":1.71},{"date":"2025-09-19","close":1.66},{"date":"2025-09-22","close":1.55},{"date":"2025-09-23","close":1.55},{"date":"2025-09-24","close":1.57},{"date":"2025-09-25","close":1.53},{"date":"2025-09-26","close":1.56},{"date":"2025-09-29","close":1.54},{"date":"2025-09-30","close":1.56},{"date":"2025-10-01","close":1.56},{"date":"2025-10-02","close":1.53},{"date":"2025-10-03","close":1.57},{"date":"2025-10-06","close":1.51},{"date":"2025-10-07","close":1.38},{"date":"2025-10-08","close":1.39},{"date":"2025-10-09","close":1.37},{"date":"2025-10-10","close":1.33},{"date":"2025-10-13","close":1.35},{"date":"2025-10-14","close":1.4},{"date":"2025-10-15","close":1.4},{"date":"2025-10-16","close":1.4},{"date":"2025-10-17","close":1.39},{"date":"2025-10-20","close":1.41},{"date":"2025-10-21","close":1.39},{"date":"2025-10-22","close":1.42},{"date":"2025-10-23","close":1.41},{"date":"2025-10-24","close":1.4},{"date":"2025-10-27","close":1.38},{"date":"2025-10-28","close":1.33},{"date":"2025-10-29","close":1.29},{"date":"2025-10-30","close":1.26},{"date":"2025-10-31","close":1.27},{"date":"2025-11-03","close":1.42},{"date":"2025-11-04","close":1.32},{"date":"2025-11-05","close":1.29},{"date":"2025-11-06","close":1.22},{"date":"2025-11-07","close":1.22},{"date":"2025-11-10","close":1.26},{"date":"2025-11-11","close":1.34},{"date":"2025-11-12","close":1.3},{"date":"2025-11-13","close":1.27},{"date":"2025-11-14","close":1.29},{"date":"2025-11-17","close":1.21},{"date":"2025-11-18","close":1.27},{"date":"2025-11-19","close":1.21},{"date":"2025-11-20","close":1.19},{"date":"2025-11-21","close":1.21},{"date":"2025-11-24","close":1.19},{"date":"2025-11-25","close":1.21},{"date":"2025-11-26","close":1.28},{"date":"2025-11-28","close":1.27},{"date":"2025-12-01","close":1.25},{"date":"2025-12-02","close":1.28},{"date":"2025-12-03","close":1.31},{"date":"2025-12-04","close":1.26},{"date":"2025-12-05","close":1.25},{"date":"2025-12-08","close":1.21},{"date":"2025-12-09","close":1.24},{"date":"2025-12-10","close":1.25},{"date":"2025-12-11","close":1.26},{"date":"2025-12-12","close":1.23},{"date":"2025-12-15","close":1.23},{"date":"2025-12-16","close":1.21},{"date":"2025-12-17","close":1.21},{"date":"2025-12-18","close":1.23},{"date":"2025-12-19","close":1.26},{"date":"2025-12-22","close":1.21},{"date":"2025-12-23","close":1.17},{"date":"2025-12-24","close":1.21},{"date":"2025-12-26","close":1.19},{"date":"2025-12-29","close":1.17},{"date":"2025-12-30","close":1.13},{"date":"2025-12-31","close":1.11},{"date":"2026-01-02","close":1.12},{"date":"2026-01-05","close":1.09},{"date":"2026-01-06","close":1.05},{"date":"2026-01-07","close":0.97},{"date":"2026-01-08","close":1.02},{"date":"2026-01-09","close":1.01},{"date":"2026-01-12","close":1.03},{"date":"2026-01-13","close":1.06},{"date":"2026-01-14","close":0.97},{"date":"2026-01-15","close":0.991},{"date":"2026-01-16","close":0.98},{"date":"2026-01-20","close":0.95},{"date":"2026-01-21","close":0.995},{"date":"2026-01-22","close":0.979},{"date":"2026-01-23","close":0.95},{"date":"2026-01-26","close":0.931},{"date":"2026-01-27","close":0.88},{"date":"2026-01-28","close":0.819},{"date":"2026-01-29","close":0.826},{"date":"2026-01-30","close":0.827},{"date":"2026-02-02","close":0.849},{"date":"2026-02-03","close":0.788},{"date":"2026-02-04","close":0.82},{"date":"2026-02-05","close":0.74},{"date":"2026-02-06","close":0.826},{"date":"2026-02-09","close":0.818},{"date":"2026-02-10","close":0.765},{"date":"2026-02-11","close":0.729},{"date":"2026-02-12","close":0.7},{"date":"2026-02-13","close":0.729},{"date":"2026-02-17","close":0.694},{"date":"2026-02-18","close":0.702},{"date":"2026-02-19","close":0.682},{"date":"2026-02-20","close":0.684},{"date":"2026-02-23","close":0.625},{"date":"2026-02-24","close":0.63},{"date":"2026-02-25","close":0.65},{"date":"2026-02-26","close":0.64},{"date":"2026-02-27","close":0.63},{"date":"2026-03-02","close":0.645},{"date":"2026-03-03","close":0.806},{"date":"2026-03-04","close":0.777},{"date":"2026-03-05","close":0.762},{"date":"2026-03-06","close":0.784},{"date":"2026-03-09","close":0.892},{"date":"2026-03-10","close":0.955},{"date":"2026-03-11","close":0.937},{"date":"2026-03-12","close":0.896},{"date":"2026-03-13","close":0.91},{"date":"2026-03-16","close":0.916},{"date":"2026-03-17","close":0.93},{"date":"2026-03-18","close":0.88},{"date":"2026-03-19","close":0.861},{"date":"2026-03-20","close":0.85},{"date":"2026-03-23","close":0.836},{"date":"2026-03-24","close":0.81},{"date":"2026-03-25","close":0.75},{"date":"2026-03-26","close":0.745},{"date":"2026-03-27","close":0.747},{"date":"2026-03-30","close":0.751},{"date":"2026-03-31","close":0.776},{"date":"2026-04-01","close":0.784},{"date":"2026-04-02","close":0.798},{"date":"2026-04-06","close":0.805},{"date":"2026-04-07","close":0.8},{"date":"2026-04-08","close":0.812},{"date":"2026-04-09","close":0.805},{"date":"2026-04-10","close":0.807},{"date":"2026-04-13","close":0.83},{"date":"2026-04-14","close":0.83},{"date":"2026-04-15","close":0.84},{"date":"2026-04-16","close":0.899},{"date":"2026-04-17","close":0.883},{"date":"2026-04-20","close":0.919},{"date":"2026-04-21","close":0.975},{"date":"2026-04-22","close":1.08},{"date":"2026-04-23","close":1.11},{"date":"2026-04-24","close":1.16},{"date":"2026-04-27","close":1.15},{"date":"2026-04-28","close":1.07},{"date":"2026-04-29","close":1.1},{"date":"2026-04-30","close":1.08},{"date":"2026-05-01","close":1.09},{"date":"2026-05-04","close":1.09},{"date":"2026-05-05","close":1.35},{"date":"2026-05-06","close":1.26},{"date":"2026-05-07","close":1.25},{"date":"2026-05-08","close":1.3},{"date":"2026-05-11","close":1.29},{"date":"2026-05-12","close":1.29},{"date":"2026-05-13","close":1.34},{"date":"2026-05-14","close":1.54},{"date":"2026-05-15","close":1.6},{"date":"2026-05-18","close":1.65},{"date":"2026-05-19","close":1.67},{"date":"2026-05-20","close":1.75},{"date":"2026-05-21","close":1.78},{"date":"2026-05-22","close":1.72},{"date":"2026-05-26","close":1.75},{"date":"2026-05-27","close":1.72},{"date":"2026-05-28","close":1.71},{"date":"2026-05-29","close":1.64},{"date":"2026-06-01","close":1.55},{"date":"2026-06-02","close":1.56},{"date":"2026-06-03","close":1.5},{"date":"2026-06-04","close":1.28},{"date":"2026-06-05","close":1.29},{"date":"2026-06-08","close":1.21},{"date":"2026-06-09","close":1.22},{"date":"2026-06-10","close":1.26},{"date":"2026-06-11","close":1.32},{"date":"2026-06-12","close":1.36},{"date":"2026-06-15","close":1.33},{"date":"2026-06-16","close":1.32},{"date":"2026-06-17","close":1.3},{"date":"2026-06-18","close":1.31},{"date":"2026-06-22","close":1.23},{"date":"2026-06-23","close":1.24},{"date":"2026-06-24","close":1.25},{"date":"2026-06-25","close":1.26},{"date":"2026-06-26","close":1.3},{"date":"2026-06-29","close":1.2},{"date":"2026-06-30","close":1.11},{"date":"2026-07-01","close":1.07},{"date":"2026-07-02","close":1.21},{"date":"2026-07-06","close":1.15},{"date":"2026-07-07","close":1.18},{"date":"2026-07-08","close":1.2},{"date":"2026-07-09","close":1.19},{"date":"2026-07-10","close":1.18},{"date":"2026-07-13","close":1.2},{"date":"2026-07-14","close":1.17},{"date":"2026-07-15","close":1.16},{"date":"2026-07-16","close":1.18},{"date":"2026-07-17","close":1.14},{"date":"2026-07-20","close":1.2},{"date":"2026-07-21","close":1.2},{"date":"2026-07-22","close":1.26},{"date":"2026-07-23","close":1.2},{"date":"2026-07-24","close":1.08},{"date":"2026-07-27","close":0.99},{"date":"2026-07-28","close":1.01},{"date":"2026-07-29","close":1.04},{"date":"2026-07-30","close":1.02},{"date":"2026-07-31","close":1.03},{"date":"2026-08-03","close":1.05},{"date":"2026-08-04","close":1.05},{"date":"2026-08-05","close":1.01},{"date":"2026-08-06","close":0.9614},{"date":"2026-08-07","close":1.0},{"date":"2026-08-10","close":0.8641},{"date":"2026-08-11","close":0.848},{"date":"2026-08-12","close":0.86},{"date":"2026-08-13","close":0.8452},{"date":"2026-08-14","close":0.8493},{"date":"2026-08-17","close":0.8155},{"date":"2026-08-18","close":0.8217},{"date":"2026-08-19","close":0.81},{"date":"2026-08-20","close":0.8642},{"date":"2026-08-21","close":0.8799},{"date":"2026-08-24","close":9.33},{"date":"2026-08-25","close":8.55},{"date":"2026-08-26","close":8.57},{"date":"2026-08-27","close":8.38},{"date":"2026-08-28","close":8.44},{"date":"2026-08-31","close":8.04},{"date":"2026-09-01","close":8.27},{"date":"2026-09-02","close":8.4},{"date":"2026-09-03","close":8.59},{"date":"2026-09-04","close":8.75},{"date":"2026-09-08","close":8.89},{"date":"2026-09-09","close":8.43},{"date":"2026-09-10","close":8.32},{"date":"2026-09-11","close":8.56},{"date":"2026-09-14","close":8.98},{"date":"2026-09-15","close":9.13},{"date":"2026-09-16","close":9.85},{"date":"2026-09-17","close":9.89},{"date":"2026-09-18","close":9.36},{"date":"2026-09-21","close":8.9},{"date":"2026-09-22","close":9.29},{"date":"2026-09-23","close":8.97},{"date":"2026-09-24","close":9.04},{"date":"2026-09-25","close":9.22},{"date":"2026-09-28","close":9.05},{"date":"2026-09-29","close":9.21},{"date":"2026-09-30","close":9.06},{"date":"2026-10-01","close":8.94},{"date":"2026-10-02","close":9.05},{"date":"2026-10-05","close":9.45},{"date":"2026-10-06","close":9.44},{"date":"2026-10-07","close":9.46},{"date":"2026-10-08","close":9.56},{"date":"2026-10-09","close":9.69},{"date":"2026-10-12","close":9.93},{"date":"2026-10-13","close":10.06},{"date":"2026-10-14","close":10.47},{"date":"2026-10-15","close":10.52},{"date":"2026-10-16","close":10.09},{"date":"2026-10-19","close":10.0},{"date":"2026-10-20","close":10.58},{"date":"2026-10-21","close":10.56},{"date":"2026-10-22","close":11.09}],"chart_data":[{"date":"2024-10-23","open":3.27,"high":3.31,"low":3.19,"close":3.26,"volume":455938,"rsi_14":49.45,"sma_20":3.35,"sma_60":3.83,"sma_120":4.79},{"date":"2024-10-24","open":3.25,"high":3.33,"low":3.24,"close":3.3,"volume":342425,"rsi_14":48.31,"sma_20":3.35,"sma_60":3.79,"sma_120":4.78},{"date":"2024-10-25","open":3.31,"high":3.36,"low":3.21,"close":3.24,"volume":468186,"rsi_14":50.0,"sma_20":3.34,"sma_60":3.75,"sma_120":4.78},{"date":"2024-10-28","open":3.27,"high":3.31,"low":3.24,"close":3.27,"volume":402088,"rsi_14":48.81,"sma_20":3.33,"sma_60":3.71,"sma_120":4.77},{"date":"2024-10-29","open":3.25,"high":3.25,"low":3.09,"close":3.14,"volume":817765,"rsi_14":37.78,"sma_20":3.32,"sma_60":3.68,"sma_120":4.76},{"date":"2024-10-30","open":3.12,"high":3.23,"low":3.12,"close":3.16,"volume":383008,"rsi_14":39.56,"sma_20":3.31,"sma_60":3.65,"sma_120":4.74},{"date":"2024-10-31","open":3.15,"high":3.19,"low":3.1,"close":3.13,"volume":470196,"rsi_14":29.27,"sma_20":3.31,"sma_60":3.61,"sma_120":4.73},{"date":"2024-11-01","open":3.15,"high":3.15,"low":3.05,"close":3.14,"volume":494807,"rsi_14":27.5,"sma_20":3.3,"sma_60":3.6,"sma_120":4.71},{"date":"2024-11-04","open":3.11,"high":3.22,"low":3.09,"close":3.16,"volume":984904,"rsi_14":37.5,"sma_20":3.29,"sma_60":3.6,"sma_120":4.69},{"date":"2024-11-05","open":3.29,"high":3.52,"low":3.15,"close":3.29,"volume":1517963,"rsi_14":42.03,"sma_20":3.29,"sma_60":3.59,"sma_120":4.67},{"date":"2024-11-06","open":3.35,"high":3.48,"low":3.04,"close":3.2,"volume":1702905,"rsi_14":39.73,"sma_20":3.28,"sma_60":3.59,"sma_120":4.65},{"date":"2024-11-07","open":3.18,"high":3.2,"low":3.04,"close":3.06,"volume":735887,"rsi_14":30.12,"sma_20":3.27,"sma_60":3.57,"sma_120":4.63},{"date":"2024-11-08","open":3.07,"high":3.1,"low":2.98,"close":3.06,"volume":848610,"rsi_14":32.05,"sma_20":3.25,"sma_60":3.56,"sma_120":4.61},{"date":"2024-11-11","open":3.09,"high":3.09,"low":2.91,"close":2.98,"volume":906810,"rsi_14":31.25,"sma_20":3.22,"sma_60":3.54,"sma_120":4.59},{"date":"2024-11-12","open":2.97,"high":2.97,"low":2.86,"close":2.86,"volume":1006764,"rsi_14":27.78,"sma_20":3.2,"sma_60":3.52,"sma_120":4.56},{"date":"2024-11-13","open":2.87,"high":2.89,"low":2.81,"close":2.82,"volume":904625,"rsi_14":23.33,"sma_20":3.17,"sma_60":3.5,"sma_120":4.54},{"date":"2024-11-14","open":2.84,"high":3.03,"low":2.78,"close":2.99,"volume":897985,"rsi_14":37.62,"sma_20":3.15,"sma_60":3.48,"sma_120":4.52},{"date":"2024-11-15","open":2.99,"high":3.03,"low":2.92,"close":3.02,"volume":607880,"rsi_14":37.62,"sma_20":3.14,"sma_60":3.46,"sma_120":4.49},{"date":"2024-11-18","open":3.02,"high":3.09,"low":2.93,"close":2.95,"volume":572444,"rsi_14":40.0,"sma_20":3.12,"sma_60":3.44,"sma_120":4.46},{"date":"2024-11-19","open":2.91,"high":2.96,"low":2.81,"close":2.96,"volume":802759,"rsi_14":39.36,"sma_20":3.1,"sma_60":3.42,"sma_120":4.44},{"date":"2024-11-20","open":2.93,"high":2.99,"low":2.8,"close":2.86,"volume":736594,"rsi_14":36.63,"sma_20":3.08,"sma_60":3.39,"sma_120":4.41},{"date":"2024-11-21","open":2.85,"high":2.99,"low":2.85,"close":2.93,"volume":882777,"rsi_14":40.19,"sma_20":3.06,"sma_60":3.37,"sma_120":4.39},{"date":"2024-11-22","open":2.95,"high":3.04,"low":2.93,"close":3.02,"volume":750872,"rsi_14":43.86,"sma_20":3.05,"sma_60":3.35,"sma_120":4.37},{"date":"2024-11-25","open":3.01,"high":3.13,"low":2.99,"close":2.99,"volume":996268,"rsi_14":35.58,"sma_20":3.04,"sma_60":3.32,"sma_120":4.34},{"date":"2024-11-26","open":2.98,"high":3.04,"low":2.94,"close":2.99,"volume":423325,"rsi_14":38.95,"sma_20":3.03,"sma_60":3.3,"sma_120":4.32},{"date":"2024-11-27","open":3.01,"high":3.17,"low":3.01,"close":3.09,"volume":608485,"rsi_14":51.65,"sma_20":3.02,"sma_60":3.28,"sma_120":4.29},{"date":"2024-11-29","open":3.1,"high":3.17,"low":3.1,"close":3.14,"volume":266325,"rsi_14":54.17,"sma_20":3.03,"sma_60":3.26,"sma_120":4.27},{"date":"2024-12-02","open":3.12,"high":3.29,"low":3.11,"close":3.2,"volume":684023,"rsi_14":61.7,"sma_20":3.03,"sma_60":3.25,"sma_120":4.24},{"date":"2024-12-03","open":3.2,"high":3.2,"low":3.04,"close":3.13,"volume":774330,"rsi_14":65.17,"sma_20":3.03,"sma_60":3.24,"sma_120":4.22},{"date":"2024-12-04","open":3.12,"high":3.14,"low":3.06,"close":3.09,"volume":486595,"rsi_14":65.17,"sma_20":3.02,"sma_60":3.23,"sma_120":4.19},{"date":"2024-12-05","open":3.09,"high":3.09,"low":3.01,"close":3.01,"volume":638562,"rsi_14":51.25,"sma_20":3.01,"sma_60":3.22,"sma_120":4.17},{"date":"2024-12-06","open":3.05,"high":3.14,"low":2.99,"close":3.11,"volume":600919,"rsi_14":55.17,"sma_20":3.01,"sma_60":3.22,"sma_120":4.14},{"date":"2024-12-09","open":3.12,"high":3.13,"low":2.95,"close":2.99,"volume":837883,"rsi_14":52.17,"sma_20":3.01,"sma_60":3.22,"sma_120":4.11},{"date":"2024-12-10","open":2.97,"high":3.03,"low":2.93,"close":2.97,"volume":635466,"rsi_14":50.54,"sma_20":3.01,"sma_60":3.21,"sma_120":4.08},{"date":"2024-12-11","open":3.0,"high":3.17,"low":2.94,"close":3.12,"volume":1015647,"rsi_14":63.27,"sma_20":3.02,"sma_60":3.2,"sma_120":4.06},{"date":"2024-12-12","open":3.12,"high":3.2,"low":3.08,"close":3.11,"volume":551420,"rsi_14":59.78,"sma_20":3.03,"sma_60":3.19,"sma_120":4.03},{"date":"2024-12-13","open":3.09,"high":3.19,"low":2.97,"close":3.03,"volume":659466,"rsi_14":50.55,"sma_20":3.04,"sma_60":3.18,"sma_120":4.0},{"date":"2024-12-16","open":3.0,"high":3.05,"low":2.95,"close":2.96,"volume":931686,"rsi_14":48.42,"sma_20":3.03,"sma_60":3.18,"sma_120":3.97},{"date":"2024-12-17","open":2.95,"high":3.05,"low":2.91,"close":3.01,"volume":1180174,"rsi_14":51.0,"sma_20":3.04,"sma_60":3.17,"sma_120":3.94},{"date":"2024-12-18","open":3.03,"high":3.09,"low":2.87,"close":2.91,"volume":1057492,"rsi_14":41.0,"sma_20":3.03,"sma_60":3.16,"sma_120":3.91},{"date":"2024-12-19","open":2.92,"high":2.95,"low":2.79,"close":2.89,"volume":1248647,"rsi_14":37.11,"sma_20":3.03,"sma_60":3.16,"sma_120":3.89},{"date":"2024-12-20","open":2.84,"high":2.97,"low":2.8,"close":2.93,"volume":968712,"rsi_14":35.79,"sma_20":3.03,"sma_60":3.15,"sma_120":3.86},{"date":"2024-12-23","open":2.93,"high":2.96,"low":2.84,"close":2.89,"volume":672774,"rsi_14":36.96,"sma_20":3.03,"sma_60":3.14,"sma_120":3.83},{"date":"2024-12-24","open":2.9,"high":2.95,"low":2.86,"close":2.93,"volume":355086,"rsi_14":41.3,"sma_20":3.02,"sma_60":3.13,"sma_120":3.81},{"date":"2024-12-26","open":2.93,"high":3.03,"low":2.93,"close":3.01,"volume":780054,"rsi_14":50.0,"sma_20":3.03,"sma_60":3.12,"sma_120":3.78},{"date":"2024-12-27","open":3.0,"high":3.06,"low":2.92,"close":3.05,"volume":597168,"rsi_14":46.51,"sma_20":3.02,"sma_60":3.12,"sma_120":3.76},{"date":"2024-12-30","open":3.03,"high":3.2,"low":3.0,"close":3.1,"volume":860613,"rsi_14":56.96,"sma_20":3.02,"sma_60":3.12,"sma_120":3.74},{"date":"2024-12-31","open":3.1,"high":3.22,"low":3.04,"close":3.17,"volume":746209,"rsi_14":61.9,"sma_20":3.02,"sma_60":3.12,"sma_120":3.72},{"date":"2025-01-02","open":3.21,"high":3.34,"low":3.15,"close":3.21,"volume":652406,"rsi_14":56.16,"sma_20":3.02,"sma_60":3.11,"sma_120":3.7},{"date":"2025-01-03","open":3.23,"high":3.26,"low":3.1,"close":3.19,"volume":638210,"rsi_14":55.41,"sma_20":3.03,"sma_60":3.11,"sma_120":3.68},{"date":"2025-01-06","open":3.21,"high":3.25,"low":3.03,"close":3.05,"volume":672396,"rsi_14":51.25,"sma_20":3.03,"sma_60":3.11,"sma_120":3.65},{"date":"2025-01-07","open":3.06,"high":3.15,"low":3.02,"close":3.11,"volume":608451,"rsi_14":59.49,"sma_20":3.03,"sma_60":3.1,"sma_120":3.63},{"date":"2025-01-08","open":3.07,"high":3.22,"low":3.0,"close":3.17,"volume":678369,"rsi_14":60.0,"sma_20":3.04,"sma_60":3.1,"sma_120":3.61},{"date":"2025-01-10","open":3.09,"high":3.16,"low":3.02,"close":3.08,"volume":1108537,"rsi_14":60.76,"sma_20":3.05,"sma_60":3.09,"sma_120":3.59},{"date":"2025-01-13","open":3.07,"high":3.08,"low":2.94,"close":3.05,"volume":848973,"rsi_14":60.0,"sma_20":3.04,"sma_60":3.09,"sma_120":3.57},{"date":"2025-01-14","open":3.01,"high":3.07,"low":2.91,"close":2.95,"volume":957582,"rsi_14":51.16,"sma_20":3.03,"sma_60":3.08,"sma_120":3.55},{"date":"2025-01-15","open":3.03,"high":3.3,"low":3.01,"close":3.13,"volume":1170483,"rsi_14":62.0,"sma_20":3.04,"sma_60":3.08,"sma_120":3.53},{"date":"2025-01-16","open":3.11,"high":3.12,"low":3.01,"close":3.04,"volume":643308,"rsi_14":55.24,"sma_20":3.04,"sma_60":3.07,"sma_120":3.51},{"date":"2025-01-17","open":3.06,"high":3.07,"low":2.91,"close":2.98,"volume":1109498,"rsi_14":48.54,"sma_20":3.04,"sma_60":3.06,"sma_120":3.49},{"date":"2025-01-21","open":2.99,"high":3.05,"low":2.9,"close":2.91,"volume":481812,"rsi_14":43.4,"sma_20":3.04,"sma_60":3.06,"sma_120":3.46},{"date":"2025-01-22","open":2.91,"high":2.95,"low":2.88,"close":2.89,"volume":603616,"rsi_14":39.81,"sma_20":3.04,"sma_60":3.05,"sma_120":3.44},{"date":"2025-01-23","open":2.89,"high":2.93,"low":2.85,"close":2.89,"volume":545620,"rsi_14":35.42,"sma_20":3.04,"sma_60":3.05,"sma_120":3.42},{"date":"2025-01-24","open":2.91,"high":2.92,"low":2.82,"close":2.85,"volume":562478,"rsi_14":31.25,"sma_20":3.04,"sma_60":3.04,"sma_120":3.4},{"date":"2025-01-27","open":2.84,"high":2.9,"low":2.82,"close":2.82,"volume":501441,"rsi_14":30.93,"sma_20":3.03,"sma_60":3.03,"sma_120":3.37},{"date":"2025-01-28","open":2.82,"high":2.83,"low":2.7,"close":2.71,"volume":675595,"rsi_14":31.91,"sma_20":3.02,"sma_60":3.02,"sma_120":3.35},{"date":"2025-01-29","open":2.72,"high":2.76,"low":2.65,"close":2.72,"volume":572570,"rsi_14":28.09,"sma_20":3.0,"sma_60":3.02,"sma_120":3.33},{"date":"2025-01-30","open":2.76,"high":2.79,"low":2.71,"close":2.76,"volume":363706,"rsi_14":26.44,"sma_20":2.98,"sma_60":3.01,"sma_120":3.31},{"date":"2025-01-31","open":2.77,"high":2.79,"low":2.67,"close":2.71,"volume":506900,"rsi_14":27.71,"sma_20":2.96,"sma_60":3.0,"sma_120":3.3},{"date":"2025-02-03","open":2.66,"high":2.68,"low":2.55,"close":2.58,"volume":990937,"rsi_14":24.73,"sma_20":2.93,"sma_60":2.99,"sma_120":3.3},{"date":"2025-02-04","open":2.57,"high":2.74,"low":2.48,"close":2.72,"volume":1853760,"rsi_14":38.14,"sma_20":2.91,"sma_60":2.98,"sma_120":3.29},{"date":"2025-02-05","open":2.72,"high":2.73,"low":2.57,"close":2.59,"volume":479113,"rsi_14":20.65,"sma_20":2.88,"sma_60":2.97,"sma_120":3.28},{"date":"2025-02-06","open":2.62,"high":2.63,"low":2.56,"close":2.56,"volume":410286,"rsi_14":22.09,"sma_20":2.86,"sma_60":2.97,"sma_120":3.27},{"date":"2025-02-07","open":2.59,"high":2.59,"low":2.5,"close":2.53,"volume":539260,"rsi_14":22.89,"sma_20":2.82,"sma_60":2.96,"sma_120":3.26},{"date":"2025-02-10","open":2.53,"high":2.57,"low":2.42,"close":2.5,"volume":635581,"rsi_14":24.05,"sma_20":2.79,"sma_60":2.95,"sma_120":3.25},{"date":"2025-02-11","open":2.51,"high":2.56,"low":2.47,"close":2.52,"volume":393486,"rsi_14":26.58,"sma_20":2.77,"sma_60":2.94,"sma_120":3.23},{"date":"2025-02-12","open":2.5,"high":2.6,"low":2.48,"close":2.53,"volume":388309,"rsi_14":27.5,"sma_20":2.75,"sma_60":2.94,"sma_120":3.22},{"date":"2025-02-13","open":2.56,"high":2.61,"low":2.54,"close":2.59,"volume":417039,"rsi_14":34.15,"sma_20":2.72,"sma_60":2.93,"sma_120":3.21},{"date":"2025-02-14","open":2.62,"high":2.66,"low":2.55,"close":2.62,"volume":310489,"rsi_14":37.8,"sma_20":2.7,"sma_60":2.93,"sma_120":3.19},{"date":"2025-02-18","open":2.61,"high":2.63,"low":2.55,"close":2.59,"volume":329605,"rsi_14":41.89,"sma_20":2.68,"sma_60":2.92,"sma_120":3.18},{"date":"2025-02-19","open":2.6,"high":2.6,"low":2.53,"close":2.56,"volume":248242,"rsi_14":39.47,"sma_20":2.66,"sma_60":2.91,"sma_120":3.16},{"date":"2025-02-20","open":2.54,"high":2.55,"low":2.5,"close":2.53,"volume":326988,"rsi_14":34.67,"sma_20":2.64,"sma_60":2.91,"sma_120":3.15},{"date":"2025-02-21","open":2.56,"high":2.59,"low":2.54,"close":2.57,"volume":302384,"rsi_14":40.54,"sma_20":2.63,"sma_60":2.9,"sma_120":3.13},{"date":"2025-02-24","open":2.62,"high":2.74,"low":2.57,"close":2.65,"volume":460252,"rsi_14":55.07,"sma_20":2.62,"sma_60":2.89,"sma_120":3.12},{"date":"2025-02-25","open":2.66,"high":2.7,"low":2.57,"close":2.58,"volume":397060,"rsi_14":38.71,"sma_20":2.61,"sma_60":2.89,"sma_120":3.1},{"date":"2025-02-26","open":2.58,"high":2.6,"low":2.48,"close":2.5,"volume":494358,"rsi_14":42.11,"sma_20":2.6,"sma_60":2.88,"sma_120":3.09},{"date":"2025-02-27","open":2.5,"high":2.62,"low":2.41,"close":2.42,"volume":369511,"rsi_14":38.71,"sma_20":2.58,"sma_60":2.87,"sma_120":3.07},{"date":"2025-02-28","open":2.43,"high":2.59,"low":2.42,"close":2.58,"volume":629799,"rsi_14":53.33,"sma_20":2.57,"sma_60":2.86,"sma_120":3.06},{"date":"2025-03-03","open":2.6,"high":2.77,"low":2.52,"close":2.57,"volume":1338461,"rsi_14":54.79,"sma_20":2.56,"sma_60":2.85,"sma_120":3.05},{"date":"2025-03-04","open":2.6,"high":2.66,"low":2.01,"close":2.15,"volume":2397995,"rsi_14":33.63,"sma_20":2.54,"sma_60":2.83,"sma_120":3.04},{"date":"2025-03-05","open":2.12,"high":2.17,"low":2.03,"close":2.15,"volume":1222255,"rsi_14":33.04,"sma_20":2.51,"sma_60":2.82,"sma_120":3.02},{"date":"2025-03-06","open":2.12,"high":2.21,"low":2.05,"close":2.12,"volume":835878,"rsi_14":28.44,"sma_20":2.49,"sma_60":2.8,"sma_120":3.01},{"date":"2025-03-07","open":2.11,"high":2.22,"low":2.11,"close":2.14,"volume":561197,"rsi_14":27.78,"sma_20":2.47,"sma_60":2.79,"sma_120":3.0},{"date":"2025-03-10","open":2.16,"high":2.17,"low":2.0,"close":2.03,"volume":839318,"rsi_14":25.86,"sma_20":2.44,"sma_60":2.77,"sma_120":2.99},{"date":"2025-03-11","open":2.03,"high":2.08,"low":2.0,"close":2.06,"volume":654476,"rsi_14":28.45,"sma_20":2.42,"sma_60":2.75,"sma_120":2.98},{"date":"2025-03-12","open":2.07,"high":2.13,"low":2.03,"close":2.03,"volume":628898,"rsi_14":28.45,"sma_20":2.4,"sma_60":2.74,"sma_120":2.97},{"date":"2025-03-13","open":2.04,"high":2.04,"low":1.93,"close":1.96,"volume":1095717,"rsi_14":24.37,"sma_20":2.37,"sma_60":2.72,"sma_120":2.95},{"date":"2025-03-14","open":2.0,"high":2.14,"low":2.0,"close":2.13,"volume":554821,"rsi_14":29.69,"sma_20":2.35,"sma_60":2.7,"sma_120":2.94},{"date":"2025-03-17","open":2.15,"high":2.18,"low":2.1,"close":2.12,"volume":516793,"rsi_14":31.15,"sma_20":2.32,"sma_60":2.69,"sma_120":2.93},{"date":"2025-03-18","open":2.1,"high":2.15,"low":2.06,"close":2.1,"volume":643072,"rsi_14":32.76,"sma_20":2.3,"sma_60":2.67,"sma_120":2.92},{"date":"2025-03-19","open":2.1,"high":2.16,"low":2.07,"close":2.15,"volume":632813,"rsi_14":38.05,"sma_20":2.28,"sma_60":2.66,"sma_120":2.91},{"date":"2025-03-20","open":2.11,"high":2.24,"low":2.11,"close":2.16,"volume":506629,"rsi_14":28.57,"sma_20":2.26,"sma_60":2.65,"sma_120":2.9},{"date":"2025-03-21","open":2.13,"high":2.22,"low":2.11,"close":2.19,"volume":679412,"rsi_14":31.0,"sma_20":2.24,"sma_60":2.64,"sma_120":2.89},{"date":"2025-03-24","open":2.21,"high":2.24,"low":2.15,"close":2.21,"volume":494647,"rsi_14":55.0,"sma_20":2.22,"sma_60":2.62,"sma_120":2.88},{"date":"2025-03-25","open":2.22,"high":2.24,"low":2.11,"close":2.12,"volume":517289,"rsi_14":47.83,"sma_20":2.19,"sma_60":2.61,"sma_120":2.87},{"date":"2025-03-26","open":2.12,"high":2.16,"low":2.1,"close":2.13,"volume":443585,"rsi_14":50.75,"sma_20":2.18,"sma_60":2.6,"sma_120":2.86},{"date":"2025-03-27","open":2.14,"high":2.23,"low":2.14,"close":2.21,"volume":382720,"rsi_14":54.79,"sma_20":2.17,"sma_60":2.58,"sma_120":2.85},{"date":"2025-03-28","open":2.2,"high":2.21,"low":2.1,"close":2.12,"volume":443741,"rsi_14":56.34,"sma_20":2.14,"sma_60":2.57,"sma_120":2.84},{"date":"2025-03-31","open":2.1,"high":2.19,"low":2.07,"close":2.09,"volume":557624,"rsi_14":52.11,"sma_20":2.12,"sma_60":2.55,"sma_120":2.83},{"date":"2025-04-01","open":2.09,"high":2.09,"low":1.96,"close":2.04,"volume":701272,"rsi_14":50.68,"sma_20":2.11,"sma_60":2.53,"sma_120":2.82},{"date":"2025-04-02","open":2.03,"high":2.11,"low":2.01,"close":2.11,"volume":321105,"rsi_14":60.27,"sma_20":2.11,"sma_60":2.51,"sma_120":2.81},{"date":"2025-04-03","open":1.98,"high":2.04,"low":1.96,"close":2.02,"volume":742849,"rsi_14":41.54,"sma_20":2.11,"sma_60":2.49,"sma_120":2.8},{"date":"2025-04-04","open":1.97,"high":2.01,"low":1.89,"close":2.0,"volume":682245,"rsi_14":40.91,"sma_20":2.1,"sma_60":2.47,"sma_120":2.79},{"date":"2025-04-07","open":1.95,"high":2.14,"low":1.89,"close":1.97,"volume":762146,"rsi_14":40.3,"sma_20":2.1,"sma_60":2.45,"sma_120":2.78},{"date":"2025-04-08","open":2.04,"high":2.06,"low":1.96,"close":2.0,"volume":554448,"rsi_14":38.46,"sma_20":2.09,"sma_60":2.44,"sma_120":2.76},{"date":"2025-04-09","open":2.01,"high":2.17,"low":1.95,"close":2.03,"volume":1355639,"rsi_14":40.3,"sma_20":2.09,"sma_60":2.42,"sma_120":2.75},{"date":"2025-04-10","open":2.03,"high":2.1,"low":1.96,"close":2.09,"volume":621459,"rsi_14":42.86,"sma_20":2.1,"sma_60":2.41,"sma_120":2.74},{"date":"2025-04-11","open":2.08,"high":2.2,"low":2.05,"close":2.15,"volume":521155,"rsi_14":45.95,"sma_20":2.1,"sma_60":2.39,"sma_120":2.73},{"date":"2025-04-14","open":2.18,"high":2.2,"low":2.11,"close":2.15,"volume":513913,"rsi_14":52.31,"sma_20":2.1,"sma_60":2.37,"sma_120":2.72},{"date":"2025-04-15","open":2.14,"high":2.15,"low":2.08,"close":2.13,"volume":410935,"rsi_14":50.0,"sma_20":2.1,"sma_60":2.36,"sma_120":2.71},{"date":"2025-04-16","open":2.13,"high":2.13,"low":2.04,"close":2.06,"volume":306986,"rsi_14":38.46,"sma_20":2.1,"sma_60":2.35,"sma_120":2.7},{"date":"2025-04-17","open":2.08,"high":2.14,"low":2.05,"close":2.11,"volume":430772,"rsi_14":49.18,"sma_20":2.1,"sma_60":2.33,"sma_120":2.69},{"date":"2025-04-21","open":2.09,"high":2.14,"low":2.09,"close":2.13,"volume":382198,"rsi_14":53.33,"sma_20":2.09,"sma_60":2.32,"sma_120":2.68},{"date":"2025-04-22","open":2.14,"high":2.25,"low":2.12,"close":2.19,"volume":574117,"rsi_14":62.3,"sma_20":2.09,"sma_60":2.31,"sma_120":2.67},{"date":"2025-04-23","open":2.24,"high":2.32,"low":2.21,"close":2.3,"volume":507031,"rsi_14":64.62,"sma_20":2.1,"sma_60":2.3,"sma_120":2.67},{"date":"2025-04-24","open":2.32,"high":2.32,"low":2.24,"close":2.27,"volume":760238,"rsi_14":71.19,"sma_20":2.11,"sma_60":2.29,"sma_120":2.66},{"date":"2025-04-25","open":2.26,"high":2.32,"low":2.22,"close":2.3,"volume":365340,"rsi_14":75.0,"sma_20":2.11,"sma_60":2.29,"sma_120":2.65},{"date":"2025-04-28","open":2.29,"high":2.34,"low":2.27,"close":2.31,"volume":337581,"rsi_14":79.31,"sma_20":2.12,"sma_60":2.28,"sma_120":2.64},{"date":"2025-04-29","open":2.3,"high":2.34,"low":2.27,"close":2.3,"volume":391310,"rsi_14":76.79,"sma_20":2.13,"sma_60":2.27,"sma_120":2.64},{"date":"2025-04-30","open":2.29,"high":2.32,"low":2.25,"close":2.28,"volume":301345,"rsi_14":72.73,"sma_20":2.14,"sma_60":2.27,"sma_120":2.63},{"date":"2025-05-01","open":2.29,"high":2.31,"low":2.24,"close":2.24,"volume":870301,"rsi_14":64.15,"sma_20":2.15,"sma_60":2.26,"sma_120":2.62},{"date":"2025-05-02","open":2.26,"high":2.34,"low":2.25,"close":2.29,"volume":762746,"rsi_14":63.46,"sma_20":2.17,"sma_60":2.25,"sma_120":2.61},{"date":"2025-05-05","open":2.28,"high":2.39,"low":2.27,"close":2.37,"volume":911798,"rsi_14":68.33,"sma_20":2.18,"sma_60":2.25,"sma_120":2.61},{"date":"2025-05-06","open":1.94,"high":2.02,"low":1.75,"close":1.76,"volume":3420088,"rsi_14":34.45,"sma_20":2.17,"sma_60":2.24,"sma_120":2.6},{"date":"2025-05-07","open":1.78,"high":1.84,"low":1.5,"close":1.53,"volume":2701325,"rsi_14":30.37,"sma_20":2.15,"sma_60":2.22,"sma_120":2.59},{"date":"2025-05-08","open":1.65,"high":1.65,"low":1.5,"close":1.57,"volume":1397233,"rsi_14":29.85,"sma_20":2.13,"sma_60":2.21,"sma_120":2.57},{"date":"2025-05-09","open":1.55,"high":1.63,"low":1.48,"close":1.63,"volume":1358515,"rsi_14":31.88,"sma_20":2.1,"sma_60":2.19,"sma_120":2.56},{"date":"2025-05-12","open":1.69,"high":1.78,"low":1.66,"close":1.77,"volume":1052416,"rsi_14":35.62,"sma_20":2.08,"sma_60":2.18,"sma_120":2.55},{"date":"2025-05-13","open":1.78,"high":1.87,"low":1.76,"close":1.84,"volume":794048,"rsi_14":33.8,"sma_20":2.07,"sma_60":2.16,"sma_120":2.54},{"date":"2025-05-14","open":1.83,"high":1.87,"low":1.81,"close":1.84,"volume":553163,"rsi_14":34.53,"sma_20":2.05,"sma_60":2.15,"sma_120":2.54},{"date":"2025-05-15","open":1.83,"high":2.02,"low":1.83,"close":1.94,"volume":660947,"rsi_14":37.67,"sma_20":2.05,"sma_60":2.14,"sma_120":2.53},{"date":"2025-05-16","open":1.94,"high":2.01,"low":1.93,"close":1.97,"volume":586495,"rsi_14":38.51,"sma_20":2.04,"sma_60":2.13,"sma_120":2.52},{"date":"2025-05-19","open":1.93,"high":1.99,"low":1.93,"close":1.98,"volume":407611,"rsi_14":39.19,"sma_20":2.03,"sma_60":2.12,"sma_120":2.51},{"date":"2025-05-20","open":1.99,"high":2.0,"low":1.9,"close":1.91,"volume":484705,"rsi_14":37.91,"sma_20":2.02,"sma_60":2.11,"sma_120":2.5},{"date":"2025-05-21","open":1.89,"high":1.95,"low":1.86,"close":1.86,"volume":543093,"rsi_14":37.66,"sma_20":2.0,"sma_60":2.1,"sma_120":2.49},{"date":"2025-05-22","open":1.85,"high":1.94,"low":1.81,"close":1.92,"volume":346539,"rsi_14":38.06,"sma_20":1.98,"sma_60":2.09,"sma_120":2.48},{"date":"2025-05-23","open":1.88,"high":1.94,"low":1.83,"close":1.84,"volume":457606,"rsi_14":32.9,"sma_20":1.96,"sma_60":2.08,"sma_120":2.47},{"date":"2025-05-27","open":1.86,"high":1.92,"low":1.84,"close":1.85,"volume":544835,"rsi_14":54.74,"sma_20":1.93,"sma_60":2.07,"sma_120":2.46},{"date":"2025-05-28","open":1.85,"high":1.87,"low":1.83,"close":1.84,"volume":496719,"rsi_14":71.23,"sma_20":1.91,"sma_60":2.05,"sma_120":2.45},{"date":"2025-05-29","open":1.87,"high":1.88,"low":1.83,"close":1.84,"volume":422917,"rsi_14":69.57,"sma_20":1.89,"sma_60":2.05,"sma_120":2.44},{"date":"2025-05-30","open":1.84,"high":1.89,"low":1.78,"close":1.79,"volume":530478,"rsi_14":61.76,"sma_20":1.87,"sma_60":2.04,"sma_120":2.43},{"date":"2025-06-02","open":1.8,"high":1.8,"low":1.71,"close":1.71,"volume":541071,"rsi_14":45.16,"sma_20":1.84,"sma_60":2.04,"sma_120":2.42},{"date":"2025-06-03","open":1.71,"high":1.72,"low":1.65,"close":1.69,"volume":425556,"rsi_14":36.84,"sma_20":1.8,"sma_60":2.03,"sma_120":2.41},{"date":"2025-06-04","open":1.68,"high":1.75,"low":1.68,"close":1.74,"volume":545417,"rsi_14":41.94,"sma_20":1.8,"sma_60":2.02,"sma_120":2.4},{"date":"2025-06-05","open":1.73,"high":1.75,"low":1.64,"close":1.64,"volume":521856,"rsi_14":25.81,"sma_20":1.81,"sma_60":2.02,"sma_120":2.39},{"date":"2025-06-06","open":1.68,"high":1.69,"low":1.64,"close":1.66,"volume":443404,"rsi_14":24.59,"sma_20":1.81,"sma_60":2.01,"sma_120":2.37},{"date":"2025-06-09","open":1.67,"high":1.73,"low":1.66,"close":1.71,"volume":456632,"rsi_14":29.23,"sma_20":1.82,"sma_60":2.01,"sma_120":2.36},{"date":"2025-06-10","open":1.72,"high":1.76,"low":1.67,"close":1.68,"volume":626562,"rsi_14":31.15,"sma_20":1.81,"sma_60":2.0,"sma_120":2.35},{"date":"2025-06-11","open":1.69,"high":1.72,"low":1.62,"close":1.62,"volume":482073,"rsi_14":30.65,"sma_20":1.8,"sma_60":1.99,"sma_120":2.34},{"date":"2025-06-12","open":1.63,"high":1.64,"low":1.59,"close":1.61,"volume":532681,"rsi_14":22.81,"sma_20":1.79,"sma_60":1.98,"sma_120":2.33},{"date":"2025-06-13","open":1.59,"high":1.62,"low":1.5,"close":1.5,"volume":722866,"rsi_14":21.67,"sma_20":1.77,"sma_60":1.97,"sma_120":2.32},{"date":"2025-06-16","open":1.53,"high":1.55,"low":1.46,"close":1.52,"volume":693358,"rsi_14":22.95,"sma_20":1.75,"sma_60":1.96,"sma_120":2.3},{"date":"2025-06-17","open":1.51,"high":1.55,"low":1.45,"close":1.46,"volume":683273,"rsi_14":21.21,"sma_20":1.72,"sma_60":1.95,"sma_120":2.29},{"date":"2025-06-18","open":1.46,"high":1.49,"low":1.43,"close":1.43,"volume":370823,"rsi_14":20.29,"sma_20":1.7,"sma_60":1.94,"sma_120":2.28},{"date":"2025-06-20","open":1.42,"high":1.46,"low":1.34,"close":1.35,"volume":1372175,"rsi_14":19.44,"sma_20":1.67,"sma_60":1.92,"sma_120":2.27},{"date":"2025-06-23","open":1.35,"high":1.37,"low":1.29,"close":1.31,"volume":1195672,"rsi_14":20.59,"sma_20":1.64,"sma_60":1.91,"sma_120":2.25},{"date":"2025-06-24","open":1.36,"high":1.42,"low":1.33,"close":1.36,"volume":1908479,"rsi_14":26.76,"sma_20":1.62,"sma_60":1.9,"sma_120":2.24},{"date":"2025-06-25","open":1.36,"high":1.36,"low":1.29,"close":1.29,"volume":799935,"rsi_14":19.18,"sma_20":1.59,"sma_60":1.88,"sma_120":2.22},{"date":"2025-06-26","open":1.3,"high":1.31,"low":1.22,"close":1.24,"volume":1480372,"rsi_14":20.59,"sma_20":1.56,"sma_60":1.87,"sma_120":2.21},{"date":"2025-06-27","open":1.25,"high":1.32,"low":1.19,"close":1.32,"volume":2369811,"rsi_14":27.03,"sma_20":1.53,"sma_60":1.86,"sma_120":2.19},{"date":"2025-06-30","open":1.32,"high":1.4,"low":1.3,"close":1.31,"volume":866780,"rsi_14":21.43,"sma_20":1.51,"sma_60":1.84,"sma_120":2.18},{"date":"2025-07-01","open":1.32,"high":1.55,"low":1.3,"close":1.51,"volume":1427367,"rsi_14":40.23,"sma_20":1.5,"sma_60":1.83,"sma_120":2.16},{"date":"2025-07-02","open":1.52,"high":1.62,"low":1.49,"close":1.57,"volume":1000985,"rsi_14":47.13,"sma_20":1.49,"sma_60":1.83,"sma_120":2.15},{"date":"2025-07-03","open":1.58,"high":1.62,"low":1.57,"close":1.59,"volume":377899,"rsi_14":48.86,"sma_20":1.48,"sma_60":1.82,"sma_120":2.14},{"date":"2025-07-07","open":1.58,"high":1.6,"low":1.54,"close":1.58,"volume":655840,"rsi_14":55.13,"sma_20":1.48,"sma_60":1.81,"sma_120":2.12},{"date":"2025-07-08","open":1.57,"high":1.65,"low":1.55,"close":1.64,"volume":753663,"rsi_14":57.32,"sma_20":1.48,"sma_60":1.81,"sma_120":2.11},{"date":"2025-07-09","open":1.64,"high":1.67,"low":1.54,"close":1.55,"volume":398693,"rsi_14":55.29,"sma_20":1.47,"sma_60":1.8,"sma_120":2.1},{"date":"2025-07-10","open":1.55,"high":1.64,"low":1.52,"close":1.59,"volume":522367,"rsi_14":59.3,"sma_20":1.47,"sma_60":1.79,"sma_120":2.09},{"date":"2025-07-11","open":1.59,"high":1.59,"low":1.54,"close":1.56,"volume":204653,"rsi_14":62.96,"sma_20":1.46,"sma_60":1.78,"sma_120":2.08},{"date":"2025-07-14","open":1.55,"high":1.57,"low":1.48,"close":1.49,"volume":435973,"rsi_14":60.71,"sma_20":1.46,"sma_60":1.77,"sma_120":2.06},{"date":"2025-07-15","open":1.54,"high":1.54,"low":1.45,"close":1.47,"volume":331191,"rsi_14":56.79,"sma_20":1.46,"sma_60":1.76,"sma_120":2.05},{"date":"2025-07-16","open":1.49,"high":1.57,"low":1.49,"close":1.51,"volume":597888,"rsi_14":64.1,"sma_20":1.46,"sma_60":1.75,"sma_120":2.04},{"date":"2025-07-17","open":1.42,"high":1.93,"low":1.41,"close":1.77,"volume":5762459,"rsi_14":76.77,"sma_20":1.47,"sma_60":1.74,"sma_120":2.03},{"date":"2025-07-18","open":1.79,"high":1.79,"low":1.63,"close":1.63,"volume":919624,"rsi_14":64.76,"sma_20":1.48,"sma_60":1.73,"sma_120":2.02},{"date":"2025-07-21","open":1.75,"high":1.81,"low":1.66,"close":1.69,"volume":1384797,"rsi_14":67.27,"sma_20":1.5,"sma_60":1.72,"sma_120":2.01},{"date":"2025-07-22","open":1.71,"high":1.92,"low":1.71,"close":1.91,"volume":2312714,"rsi_14":67.86,"sma_20":1.53,"sma_60":1.72,"sma_120":2.0},{"date":"2025-07-23","open":1.98,"high":2.07,"low":1.9,"close":1.97,"volume":1886997,"rsi_14":67.86,"sma_20":1.56,"sma_60":1.71,"sma_120":2.0},{"date":"2025-07-24","open":1.98,"high":1.98,"low":1.85,"close":1.9,"volume":931152,"rsi_14":63.25,"sma_20":1.59,"sma_60":1.7,"sma_120":1.99},{"date":"2025-07-25","open":1.91,"high":2.09,"low":1.87,"close":2.03,"volume":1008844,"rsi_14":67.44,"sma_20":1.63,"sma_60":1.7,"sma_120":1.99},{"date":"2025-07-28","open":2.07,"high":2.1,"low":1.98,"close":2.0,"volume":752578,"rsi_14":64.29,"sma_20":1.66,"sma_60":1.69,"sma_120":1.98},{"date":"2025-07-29","open":1.99,"high":2.03,"low":1.87,"close":1.88,"volume":572092,"rsi_14":62.79,"sma_20":1.69,"sma_60":1.69,"sma_120":1.97},{"date":"2025-07-30","open":1.9,"high":1.95,"low":1.8,"close":1.8,"volume":481930,"rsi_14":57.89,"sma_20":1.71,"sma_60":1.68,"sma_120":1.97},{"date":"2025-07-31","open":1.81,"high":1.81,"low":1.7,"close":1.7,"volume":856475,"rsi_14":55.0,"sma_20":1.71,"sma_60":1.67,"sma_120":1.96},{"date":"2025-08-01","open":1.67,"high":1.69,"low":1.6,"close":1.64,"volume":708992,"rsi_14":55.4,"sma_20":1.72,"sma_60":1.67,"sma_120":1.95},{"date":"2025-08-04","open":1.67,"high":1.69,"low":1.63,"close":1.65,"volume":785380,"rsi_14":56.52,"sma_20":1.72,"sma_60":1.67,"sma_120":1.95},{"date":"2025-08-05","open":1.64,"high":1.66,"low":1.38,"close":1.39,"volume":1675226,"rsi_14":46.25,"sma_20":1.71,"sma_60":1.67,"sma_120":1.94},{"date":"2025-08-06","open":1.42,"high":1.42,"low":1.28,"close":1.29,"volume":1196354,"rsi_14":33.33,"sma_20":1.69,"sma_60":1.66,"sma_120":1.93},{"date":"2025-08-07","open":1.33,"high":1.57,"low":1.27,"close":1.55,"volume":3247089,"rsi_14":47.44,"sma_20":1.69,"sma_60":1.66,"sma_120":1.92},{"date":"2025-08-08","open":1.54,"high":1.56,"low":1.38,"close":1.44,"volume":969166,"rsi_14":42.24,"sma_20":1.69,"sma_60":1.65,"sma_120":1.91},{"date":"2025-08-11","open":1.45,"high":1.46,"low":1.41,"close":1.43,"volume":564104,"rsi_14":32.86,"sma_20":1.68,"sma_60":1.64,"sma_120":1.9},{"date":"2025-08-12","open":1.47,"high":1.53,"low":1.43,"close":1.44,"volume":865641,"rsi_14":30.37,"sma_20":1.68,"sma_60":1.64,"sma_120":1.89},{"date":"2025-08-13","open":1.43,"high":1.6,"low":1.43,"close":1.58,"volume":1168656,"rsi_14":38.73,"sma_20":1.68,"sma_60":1.63,"sma_120":1.88},{"date":"2025-08-14","open":1.54,"high":1.59,"low":1.5,"close":1.57,"volume":824946,"rsi_14":32.31,"sma_20":1.67,"sma_60":1.62,"sma_120":1.87},{"date":"2025-08-15","open":1.56,"high":1.58,"low":1.51,"close":1.51,"volume":441576,"rsi_14":31.58,"sma_20":1.67,"sma_60":1.62,"sma_120":1.86},{"date":"2025-08-18","open":1.5,"high":1.57,"low":1.4,"close":1.48,"volume":1959737,"rsi_14":33.87,"sma_20":1.66,"sma_60":1.61,"sma_120":1.85},{"date":"2025-08-19","open":1.48,"high":1.53,"low":1.44,"close":1.49,"volume":689923,"rsi_14":36.75,"sma_20":1.64,"sma_60":1.6,"sma_120":1.85},{"date":"2025-08-20","open":1.5,"high":1.51,"low":1.45,"close":1.45,"volume":363073,"rsi_14":38.74,"sma_20":1.61,"sma_60":1.6,"sma_120":1.84},{"date":"2025-08-21","open":1.45,"high":1.48,"low":1.42,"close":1.45,"volume":264288,"rsi_14":40.95,"sma_20":1.59,"sma_60":1.59,"sma_120":1.83},{"date":"2025-08-22","open":1.48,"high":1.57,"low":1.47,"close":1.54,"volume":770805,"rsi_14":45.13,"sma_20":1.56,"sma_60":1.58,"sma_120":1.82},{"date":"2025-08-25","open":1.53,"high":1.66,"low":1.53,"close":1.59,"volume":883551,"rsi_14":60.87,"sma_20":1.54,"sma_60":1.58,"sma_120":1.81},{"date":"2025-08-26","open":1.59,"high":1.62,"low":1.52,"close":1.56,"volume":446568,"rsi_14":65.88,"sma_20":1.53,"sma_60":1.58,"sma_120":1.81},{"date":"2025-08-27","open":1.56,"high":1.63,"low":1.55,"close":1.61,"volume":413756,"rsi_14":54.69,"sma_20":1.52,"sma_60":1.57,"sma_120":1.81},{"date":"2025-08-28","open":1.61,"high":1.63,"low":1.54,"close":1.55,"volume":565457,"rsi_14":59.32,"sma_20":1.51,"sma_60":1.57,"sma_120":1.8},{"date":"2025-08-29","open":1.56,"high":1.6,"low":1.54,"close":1.55,"volume":449886,"rsi_14":60.34,"sma_20":1.51,"sma_60":1.57,"sma_120":1.8},{"date":"2025-09-02","open":1.55,"high":1.56,"low":1.51,"close":1.54,"volume":650858,"rsi_14":58.62,"sma_20":1.5,"sma_60":1.57,"sma_120":1.79},{"date":"2025-09-03","open":1.52,"high":1.58,"low":1.49,"close":1.54,"volume":625725,"rsi_14":45.45,"sma_20":1.51,"sma_60":1.56,"sma_120":1.79},{"date":"2025-09-04","open":1.56,"high":1.57,"low":1.51,"close":1.51,"volume":364268,"rsi_14":43.48,"sma_20":1.52,"sma_60":1.56,"sma_120":1.78},{"date":"2025-09-05","open":1.51,"high":1.58,"low":1.51,"close":1.53,"volume":416588,"rsi_14":52.38,"sma_20":1.52,"sma_60":1.56,"sma_120":1.78},{"date":"2025-09-08","open":1.54,"high":1.63,"low":1.53,"close":1.61,"volume":609951,"rsi_14":63.83,"sma_20":1.53,"sma_60":1.56,"sma_120":1.77},{"date":"2025-09-09","open":1.59,"high":1.62,"low":1.56,"close":1.58,"volume":446235,"rsi_14":59.18,"sma_20":1.53,"sma_60":1.56,"sma_120":1.77},{"date":"2025-09-10","open":1.57,"high":1.59,"low":1.52,"close":1.53,"volume":463228,"rsi_14":58.0,"sma_20":1.54,"sma_60":1.56,"sma_120":1.77},{"date":"2025-09-11","open":1.54,"high":1.69,"low":1.54,"close":1.66,"volume":711449,"rsi_14":66.67,"sma_20":1.54,"sma_60":1.56,"sma_120":1.76},{"date":"2025-09-12","open":1.63,"high":1.67,"low":1.58,"close":1.61,"volume":430401,"rsi_14":55.93,"sma_20":1.54,"sma_60":1.56,"sma_120":1.76},{"date":"2025-09-15","open":1.63,"high":1.65,"low":1.58,"close":1.59,"volume":392860,"rsi_14":50.0,"sma_20":1.55,"sma_60":1.57,"sma_120":1.75},{"date":"2025-09-16","open":1.6,"high":1.72,"low":1.58,"close":1.68,"volume":418544,"rsi_14":59.68,"sma_20":1.56,"sma_60":1.57,"sma_120":1.75},{"date":"2025-09-17","open":1.67,"high":1.81,"low":1.66,"close":1.72,"volume":773276,"rsi_14":59.02,"sma_20":1.57,"sma_60":1.58,"sma_120":1.74},{"date":"2025-09-18","open":1.75,"high":1.79,"low":1.7,"close":1.71,"volume":733295,"rsi_14":64.29,"sma_20":1.58,"sma_60":1.58,"sma_120":1.74},{"date":"2025-09-19","open":1.71,"high":1.72,"low":1.62,"close":1.66,"volume":7020776,"rsi_14":59.02,"sma_20":1.59,"sma_60":1.59,"sma_120":1.74},{"date":"2025-09-22","open":1.63,"high":1.64,"low":1.52,"close":1.55,"volume":981367,"rsi_14":50.7,"sma_20":1.59,"sma_60":1.6,"sma_120":1.73},{"date":"2025-09-23","open":1.54,"high":1.59,"low":1.53,"close":1.55,"volume":639780,"rsi_14":50.7,"sma_20":1.59,"sma_60":1.6,"sma_120":1.73},{"date":"2025-09-24","open":1.55,"high":1.61,"low":1.54,"close":1.57,"volume":713397,"rsi_14":54.29,"sma_20":1.59,"sma_60":1.6,"sma_120":1.72},{"date":"2025-09-25","open":1.56,"high":1.58,"low":1.51,"close":1.53,"volume":508217,"rsi_14":50.0,"sma_20":1.59,"sma_60":1.6,"sma_120":1.72},{"date":"2025-09-26","open":1.54,"high":1.56,"low":1.51,"close":1.56,"volume":340777,"rsi_14":46.27,"sma_20":1.59,"sma_60":1.6,"sma_120":1.72},{"date":"2025-09-29","open":1.55,"high":1.57,"low":1.53,"close":1.54,"volume":377258,"rsi_14":46.97,"sma_20":1.59,"sma_60":1.6,"sma_120":1.71},{"date":"2025-09-30","open":1.53,"high":1.56,"low":1.52,"close":1.56,"volume":593127,"rsi_14":52.38,"sma_20":1.59,"sma_60":1.6,"sma_120":1.71},{"date":"2025-10-01","open":1.55,"high":1.57,"low":1.51,"close":1.56,"volume":525624,"rsi_14":40.0,"sma_20":1.59,"sma_60":1.6,"sma_120":1.7},{"date":"2025-10-02","open":1.55,"high":1.55,"low":1.5,"close":1.53,"volume":444325,"rsi_14":41.67,"sma_20":1.59,"sma_60":1.6,"sma_120":1.7},{"date":"2025-10-03","open":1.54,"high":1.58,"low":1.53,"close":1.57,"volume":439705,"rsi_14":48.0,"sma_20":1.59,"sma_60":1.6,"sma_120":1.69},{"date":"2025-10-06","open":1.58,"high":1.58,"low":1.51,"close":1.51,"volume":450618,"rsi_14":31.91,"sma_20":1.59,"sma_60":1.6,"sma_120":1.69},{"date":"2025-10-07","open":1.51,"high":1.51,"low":1.37,"close":1.38,"volume":887244,"rsi_14":19.64,"sma_20":1.58,"sma_60":1.6,"sma_120":1.68},{"date":"2025-10-08","open":1.41,"high":1.43,"low":1.36,"close":1.39,"volume":654439,"rsi_14":21.43,"sma_20":1.57,"sma_60":1.6,"sma_120":1.68},{"date":"2025-10-09","open":1.36,"high":1.4,"low":1.36,"close":1.37,"volume":515379,"rsi_14":22.64,"sma_20":1.56,"sma_60":1.59,"sma_120":1.67},{"date":"2025-10-10","open":1.39,"high":1.43,"low":1.32,"close":1.33,"volume":754379,"rsi_14":26.09,"sma_20":1.54,"sma_60":1.59,"sma_120":1.66},{"date":"2025-10-13","open":1.35,"high":1.37,"low":1.32,"close":1.35,"volume":360302,"rsi_14":29.17,"sma_20":1.53,"sma_60":1.58,"sma_120":1.66},{"date":"2025-10-14","open":1.34,"high":1.41,"low":1.32,"close":1.4,"volume":659491,"rsi_14":33.33,"sma_20":1.52,"sma_60":1.58,"sma_120":1.65},{"date":"2025-10-15","open":1.4,"high":1.43,"low":1.37,"close":1.4,"volume":372031,"rsi_14":36.17,"sma_20":1.5,"sma_60":1.57,"sma_120":1.64},{"date":"2025-10-16","open":1.4,"high":1.42,"low":1.38,"close":1.4,"volume":361286,"rsi_14":31.82,"sma_20":1.49,"sma_60":1.56,"sma_120":1.64},{"date":"2025-10-17","open":1.38,"high":1.4,"low":1.36,"close":1.39,"volume":519523,"rsi_14":32.56,"sma_20":1.47,"sma_60":1.55,"sma_120":1.63},{"date":"2025-10-20","open":1.41,"high":1.43,"low":1.39,"close":1.41,"volume":372139,"rsi_14":32.56,"sma_20":1.47,"sma_60":1.54,"sma_120":1.62},{"date":"2025-10-21","open":1.42,"high":1.42,"low":1.36,"close":1.39,"volume":370536,"rsi_14":31.11,"sma_20":1.46,"sma_60":1.53,"sma_120":1.61},{"date":"2025-10-22","open":1.4,"high":1.45,"low":1.39,"close":1.42,"volume":662803,"rsi_14":37.78,"sma_20":1.45,"sma_60":1.52,"sma_120":1.61},{"date":"2025-10-23","open":1.41,"high":1.41,"low":1.38,"close":1.41,"volume":429873,"rsi_14":30.95,"sma_20":1.44,"sma_60":1.52,"sma_120":1.6},{"date":"2025-10-24","open":1.41,"high":1.41,"low":1.39,"close":1.4,"volume":234835,"rsi_14":35.14,"sma_20":1.44,"sma_60":1.51,"sma_120":1.59},{"date":"2025-10-27","open":1.41,"high":1.43,"low":1.38,"close":1.38,"volume":365266,"rsi_14":50.0,"sma_20":1.43,"sma_60":1.51,"sma_120":1.59},{"date":"2025-10-28","open":1.39,"high":1.4,"low":1.33,"close":1.33,"volume":422701,"rsi_14":40.0,"sma_20":1.42,"sma_60":1.5,"sma_120":1.59},{"date":"2025-10-29","open":1.33,"high":1.38,"low":1.29,"close":1.29,"volume":517488,"rsi_14":37.5,"sma_20":1.4,"sma_60":1.5,"sma_120":1.58},{"date":"2025-10-30","open":1.3,"high":1.31,"low":1.25,"close":1.26,"volume":445341,"rsi_14":38.71,"sma_20":1.39,"sma_60":1.5,"sma_120":1.58},{"date":"2025-10-31","open":1.26,"high":1.34,"low":1.25,"close":1.27,"volume":677624,"rsi_14":36.67,"sma_20":1.37,"sma_60":1.5,"sma_120":1.58},{"date":"2025-11-03","open":1.28,"high":1.44,"low":1.25,"close":1.42,"volume":1474857,"rsi_14":52.5,"sma_20":1.37,"sma_60":1.49,"sma_120":1.57},{"date":"2025-11-04","open":1.38,"high":1.49,"low":1.29,"close":1.32,"volume":938575,"rsi_14":42.0,"sma_20":1.37,"sma_60":1.49,"sma_120":1.57},{"date":"2025-11-05","open":1.32,"high":1.33,"low":1.27,"close":1.29,"volume":552483,"rsi_14":39.62,"sma_20":1.36,"sma_60":1.49,"sma_120":1.56},{"date":"2025-11-06","open":1.29,"high":1.35,"low":1.2,"close":1.22,"volume":627548,"rsi_14":35.59,"sma_20":1.35,"sma_60":1.48,"sma_120":1.56},{"date":"2025-11-07","open":1.24,"high":1.26,"low":1.2,"close":1.22,"volume":642760,"rsi_14":33.33,"sma_20":1.35,"sma_60":1.48,"sma_120":1.55},{"date":"2025-11-10","open":1.24,"high":1.26,"low":1.2,"close":1.26,"volume":290409,"rsi_14":38.98,"sma_20":1.34,"sma_60":1.47,"sma_120":1.54},{"date":"2025-11-11","open":1.27,"high":1.35,"low":1.26,"close":1.34,"volume":354846,"rsi_14":43.75,"sma_20":1.34,"sma_60":1.47,"sma_120":1.54},{"date":"2025-11-12","open":1.35,"high":1.36,"low":1.26,"close":1.3,"volume":425230,"rsi_14":41.79,"sma_20":1.34,"sma_60":1.47,"sma_120":1.54},{"date":"2025-11-13","open":1.3,"high":1.32,"low":1.25,"close":1.27,"volume":448713,"rsi_14":40.58,"sma_20":1.33,"sma_60":1.47,"sma_120":1.53},{"date":"2025-11-14","open":1.26,"high":1.29,"low":1.22,"close":1.29,"volume":452406,"rsi_14":43.48,"sma_20":1.32,"sma_60":1.46,"sma_120":1.53},{"date":"2025-11-17","open":1.3,"high":1.4,"low":1.2,"close":1.21,"volume":988786,"rsi_14":41.67,"sma_20":1.31,"sma_60":1.46,"sma_120":1.52},{"date":"2025-11-18","open":1.22,"high":1.29,"low":1.21,"close":1.27,"volume":479295,"rsi_14":48.65,"sma_20":1.31,"sma_60":1.45,"sma_120":1.52},{"date":"2025-11-19","open":1.25,"high":1.29,"low":1.2,"close":1.21,"volume":540284,"rsi_14":46.75,"sma_20":1.3,"sma_60":1.45,"sma_120":1.51},{"date":"2025-11-20","open":1.24,"high":1.26,"low":1.19,"close":1.19,"volume":362465,"rsi_14":44.87,"sma_20":1.29,"sma_60":1.44,"sma_120":1.51},{"date":"2025-11-21","open":1.19,"high":1.24,"low":1.19,"close":1.21,"volume":676657,"rsi_14":33.85,"sma_20":1.28,"sma_60":1.43,"sma_120":1.5},{"date":"2025-11-24","open":1.22,"high":1.22,"low":1.17,"close":1.19,"volume":538029,"rsi_14":38.6,"sma_20":1.27,"sma_60":1.43,"sma_120":1.5},{"date":"2025-11-25","open":1.18,"high":1.22,"low":1.18,"close":1.21,"volume":793534,"rsi_14":42.86,"sma_20":1.26,"sma_60":1.42,"sma_120":1.49},{"date":"2025-11-26","open":1.21,"high":1.29,"low":1.2,"close":1.28,"volume":983471,"rsi_14":55.36,"sma_20":1.26,"sma_60":1.42,"sma_120":1.49},{"date":"2025-11-28","open":1.27,"high":1.29,"low":1.21,"close":1.27,"volume":705875,"rsi_14":54.39,"sma_20":1.26,"sma_60":1.41,"sma_120":1.49},{"date":"2025-12-01","open":1.27,"high":1.28,"low":1.2,"close":1.25,"volume":569151,"rsi_14":49.09,"sma_20":1.26,"sma_60":1.41,"sma_120":1.48},{"date":"2025-12-02","open":1.27,"high":1.29,"low":1.24,"close":1.28,"volume":363542,"rsi_14":44.0,"sma_20":1.25,"sma_60":1.4,"sma_120":1.48},{"date":"2025-12-03","open":1.3,"high":1.32,"low":1.27,"close":1.31,"volume":486953,"rsi_14":51.02,"sma_20":1.25,"sma_60":1.4,"sma_120":1.48},{"date":"2025-12-04","open":1.3,"high":1.31,"low":1.25,"close":1.26,"volume":278237,"rsi_14":49.02,"sma_20":1.25,"sma_60":1.4,"sma_120":1.48},{"date":"2025-12-05","open":1.24,"high":1.26,"low":1.23,"close":1.25,"volume":365014,"rsi_14":46.0,"sma_20":1.25,"sma_60":1.39,"sma_120":1.47},{"date":"2025-12-08","open":1.24,"high":1.25,"low":1.19,"close":1.21,"volume":596854,"rsi_14":50.0,"sma_20":1.25,"sma_60":1.38,"sma_120":1.47},{"date":"2025-12-09","open":1.23,"high":1.25,"low":1.22,"close":1.24,"volume":335518,"rsi_14":46.51,"sma_20":1.25,"sma_60":1.38,"sma_120":1.47},{"date":"2025-12-10","open":1.23,"high":1.27,"low":1.22,"close":1.25,"volume":603648,"rsi_14":55.26,"sma_20":1.25,"sma_60":1.37,"sma_120":1.47},{"date":"2025-12-11","open":1.27,"high":1.28,"low":1.25,"close":1.26,"volume":394523,"rsi_14":59.46,"sma_20":1.25,"sma_60":1.36,"sma_120":1.47},{"date":"2025-12-12","open":1.25,"high":1.28,"low":1.23,"close":1.23,"volume":314997,"rsi_14":52.63,"sma_20":1.24,"sma_60":1.35,"sma_120":1.47},{"date":"2025-12-15","open":1.25,"high":1.25,"low":1.2,"close":1.23,"volume":388320,"rsi_14":55.56,"sma_20":1.24,"sma_60":1.35,"sma_120":1.47},{"date":"2025-12-16","open":1.21,"high":1.23,"low":1.2,"close":1.21,"volume":476405,"rsi_14":50.0,"sma_20":1.24,"sma_60":1.34,"sma_120":1.47},{"date":"2025-12-17","open":1.21,"high":1.23,"low":1.21,"close":1.21,"volume":440040,"rsi_14":37.93,"sma_20":1.24,"sma_60":1.33,"sma_120":1.47},{"date":"2025-12-18","open":1.24,"high":1.25,"low":1.21,"close":1.23,"volume":656867,"rsi_14":43.33,"sma_20":1.24,"sma_60":1.33,"sma_120":1.47},{"date":"2025-12-19","open":1.23,"high":1.26,"low":1.19,"close":1.26,"volume":1224657,"rsi_14":51.61,"sma_20":1.24,"sma_60":1.32,"sma_120":1.46},{"date":"2025-12-22","open":1.21,"high":1.22,"low":1.19,"close":1.21,"volume":678805,"rsi_14":39.39,"sma_20":1.24,"sma_60":1.32,"sma_120":1.46},{"date":"2025-12-23","open":1.2,"high":1.21,"low":1.15,"close":1.17,"volume":604792,"rsi_14":29.41,"sma_20":1.24,"sma_60":1.31,"sma_120":1.46},{"date":"2025-12-24","open":1.19,"high":1.22,"low":1.16,"close":1.21,"volume":523667,"rsi_14":42.42,"sma_20":1.24,"sma_60":1.31,"sma_120":1.45},{"date":"2025-12-26","open":1.2,"high":1.22,"low":1.17,"close":1.19,"volume":571178,"rsi_14":41.18,"sma_20":1.24,"sma_60":1.3,"sma_120":1.45},{"date":"2025-12-29","open":1.2,"high":1.2,"low":1.15,"close":1.17,"volume":596626,"rsi_14":43.75,"sma_20":1.23,"sma_60":1.29,"sma_120":1.45},{"date":"2025-12-30","open":1.16,"high":1.16,"low":1.11,"close":1.13,"volume":1187476,"rsi_14":33.33,"sma_20":1.23,"sma_60":1.29,"sma_120":1.44},{"date":"2025-12-31","open":1.13,"high":1.14,"low":1.1,"close":1.11,"volume":987189,"rsi_14":29.41,"sma_20":1.22,"sma_60":1.28,"sma_120":1.44},{"date":"2026-01-02","open":1.11,"high":1.16,"low":1.09,"close":1.12,"volume":524381,"rsi_14":29.41,"sma_20":1.21,"sma_60":1.28,"sma_120":1.44},{"date":"2026-01-05","open":1.14,"high":1.14,"low":1.09,"close":1.09,"volume":430131,"rsi_14":29.41,"sma_20":1.2,"sma_60":1.27,"sma_120":1.43},{"date":"2026-01-06","open":1.09,"high":1.11,"low":1.03,"close":1.05,"volume":1018886,"rsi_14":26.32,"sma_20":1.19,"sma_60":1.27,"sma_120":1.43},{"date":"2026-01-07","open":1.04,"high":1.05,"low":0.96,"close":0.97,"volume":2246278,"rsi_14":22.73,"sma_20":1.18,"sma_60":1.26,"sma_120":1.42},{"date":"2026-01-08","open":0.98,"high":1.05,"low":0.97,"close":1.02,"volume":1224623,"rsi_14":30.6,"sma_20":1.17,"sma_60":1.25,"sma_120":1.42},{"date":"2026-01-09","open":1.02,"high":1.02,"low":0.96,"close":1.01,"volume":1091516,"rsi_14":27.07,"sma_20":1.15,"sma_60":1.25,"sma_120":1.41},{"date":"2026-01-12","open":1.02,"high":1.04,"low":0.99,"close":1.03,"volume":2259734,"rsi_14":25.52,"sma_20":1.14,"sma_60":1.24,"sma_120":1.41},{"date":"2026-01-13","open":1.05,"high":1.08,"low":1.02,"close":1.06,"volume":1404437,"rsi_14":33.33,"sma_20":1.13,"sma_60":1.24,"sma_120":1.4},{"date":"2026-01-14","open":1.07,"high":1.09,"low":0.95,"close":0.97,"volume":1273452,"rsi_14":29.99,"sma_20":1.12,"sma_60":1.23,"sma_120":1.39},{"date":"2026-01-15","open":1.01,"high":1.03,"low":0.93,"close":0.99,"volume":1148582,"rsi_14":27.29,"sma_20":1.11,"sma_60":1.22,"sma_120":1.38},{"date":"2026-01-16","open":0.99,"high":1.02,"low":0.97,"close":0.98,"volume":825691,"rsi_14":27.79,"sma_20":1.1,"sma_60":1.21,"sma_120":1.37},{"date":"2026-01-20","open":0.99,"high":0.99,"low":0.94,"close":0.95,"volume":621233,"rsi_14":27.21,"sma_20":1.08,"sma_60":1.21,"sma_120":1.37},{"date":"2026-01-21","open":0.98,"high":1.0,"low":0.9,"close":1.0,"volume":4638880,"rsi_14":36.09,"sma_20":1.07,"sma_60":1.2,"sma_120":1.36},{"date":"2026-01-22","open":1.0,"high":1.02,"low":0.97,"close":0.98,"volume":738866,"rsi_14":36.43,"sma_20":1.06,"sma_60":1.19,"sma_120":1.35},{"date":"2026-01-23","open":0.99,"high":1.0,"low":0.94,"close":0.95,"volume":660200,"rsi_14":33.05,"sma_20":1.05,"sma_60":1.19,"sma_120":1.35},{"date":"2026-01-26","open":0.96,"high":0.97,"low":0.93,"close":0.93,"volume":596400,"rsi_14":33.8,"sma_20":1.03,"sma_60":1.18,"sma_120":1.34},{"date":"2026-01-27","open":0.94,"high":0.95,"low":0.87,"close":0.88,"volume":1029000,"rsi_14":33.05,"sma_20":1.02,"sma_60":1.17,"sma_120":1.34},{"date":"2026-01-28","open":0.9,"high":0.91,"low":0.81,"close":0.82,"volume":1008800,"rsi_14":34.35,"sma_20":1.0,"sma_60":1.17,"sma_120":1.33},{"date":"2026-01-29","open":0.84,"high":0.86,"low":0.8,"close":0.83,"volume":891700,"rsi_14":27.94,"sma_20":0.99,"sma_60":1.16,"sma_120":1.33},{"date":"2026-01-30","open":0.83,"high":0.84,"low":0.8,"close":0.83,"volume":621000,"rsi_14":28.76,"sma_20":0.97,"sma_60":1.15,"sma_120":1.32},{"date":"2026-02-02","open":0.83,"high":0.88,"low":0.82,"close":0.85,"volume":901000,"rsi_14":29.09,"sma_20":0.96,"sma_60":1.14,"sma_120":1.32},{"date":"2026-02-03","open":0.88,"high":0.91,"low":0.76,"close":0.79,"volume":1124900,"rsi_14":20.68,"sma_20":0.94,"sma_60":1.13,"sma_120":1.31},{"date":"2026-02-04","open":0.8,"high":0.84,"low":0.79,"close":0.82,"volume":679000,"rsi_14":31.52,"sma_20":0.93,"sma_60":1.12,"sma_120":1.3},{"date":"2026-02-05","open":0.8,"high":0.81,"low":0.73,"close":0.74,"volume":1299900,"rsi_14":22.93,"sma_20":0.92,"sma_60":1.12,"sma_120":1.3},{"date":"2026-02-06","open":0.8,"high":0.83,"low":0.75,"close":0.83,"volume":863700,"rsi_14":35.7,"sma_20":0.91,"sma_60":1.11,"sma_120":1.29},{"date":"2026-02-09","open":0.82,"high":0.84,"low":0.77,"close":0.82,"volume":781200,"rsi_14":37.23,"sma_20":0.9,"sma_60":1.1,"sma_120":1.29},{"date":"2026-02-10","open":0.82,"high":0.84,"low":0.76,"close":0.76,"volume":873631,"rsi_14":24.06,"sma_20":1.04,"sma_60":1.18,"sma_120":1.35},{"date":"2026-02-11","open":0.79,"high":0.79,"low":0.73,"close":0.73,"volume":806713,"rsi_14":23.91,"sma_20":1.02,"sma_60":1.17,"sma_120":1.34},{"date":"2026-02-12","open":0.73,"high":0.73,"low":0.68,"close":0.7,"volume":1190017,"rsi_14":24.33,"sma_20":0.99,"sma_60":1.16,"sma_120":1.33},{"date":"2026-02-13","open":0.72,"high":0.74,"low":0.7,"close":0.73,"volume":842457,"rsi_14":30.88,"sma_20":0.97,"sma_60":1.15,"sma_120":1.33},{"date":"2026-02-17","open":0.75,"high":0.77,"low":0.68,"close":0.69,"volume":893307,"rsi_14":32.7,"sma_20":0.83,"sma_60":1.06,"sma_120":1.25},{"date":"2026-02-18","open":0.7,"high":0.71,"low":0.68,"close":0.7,"volume":855000,"rsi_14":38.04,"sma_20":0.82,"sma_60":1.05,"sma_120":1.25},{"date":"2026-02-19","open":0.7,"high":0.7,"low":0.67,"close":0.68,"volume":655400,"rsi_14":35.66,"sma_20":0.8,"sma_60":1.04,"sma_120":1.24},{"date":"2026-02-20","open":0.69,"high":0.69,"low":0.66,"close":0.68,"volume":1045611,"rsi_14":35.77,"sma_20":0.79,"sma_60":1.03,"sma_120":1.23},{"date":"2026-02-23","open":0.68,"high":0.69,"low":0.62,"close":0.62,"volume":1488300,"rsi_14":29.25,"sma_20":0.77,"sma_60":1.02,"sma_120":1.22},{"date":"2026-02-24","open":0.64,"high":0.66,"low":0.61,"close":0.63,"volume":1141995,"rsi_14":19.16,"sma_20":0.9,"sma_60":1.12,"sma_120":1.31},{"date":"2026-02-25","open":0.64,"high":0.67,"low":0.63,"close":0.65,"volume":1181237,"rsi_14":30.78,"sma_20":0.74,"sma_60":1.0,"sma_120":1.21},{"date":"2026-02-26","open":0.66,"high":0.67,"low":0.64,"close":0.64,"volume":658379,"rsi_14":19.84,"sma_20":0.86,"sma_60":1.1,"sma_120":1.29},{"date":"2026-02-27","open":0.64,"high":0.65,"low":0.62,"close":0.63,"volume":1187452,"rsi_14":18.14,"sma_20":0.84,"sma_60":1.09,"sma_120":1.28},{"date":"2026-03-02","open":0.63,"high":0.65,"low":0.63,"close":0.64,"volume":1356679,"rsi_14":22.55,"sma_20":0.72,"sma_60":0.97,"sma_120":1.19},{"date":"2026-03-03","open":0.62,"high":0.81,"low":0.6,"close":0.81,"volume":3135019,"rsi_14":54.52,"sma_20":0.71,"sma_60":0.96,"sma_120":1.18},{"date":"2026-03-04","open":0.82,"high":0.83,"low":0.73,"close":0.78,"volume":908926,"rsi_14":33.06,"sma_20":0.8,"sma_60":1.06,"sma_120":1.27},{"date":"2026-03-05","open":0.78,"high":0.79,"low":0.73,"close":0.76,"volume":1146858,"rsi_14":32.64,"sma_20":0.78,"sma_60":1.05,"sma_120":1.26},{"date":"2026-03-06","open":0.74,"high":0.8,"low":0.72,"close":0.78,"volume":1967974,"rsi_14":52.09,"sma_20":0.77,"sma_60":1.05,"sma_120":1.25},{"date":"2026-03-09","open":0.8,"high":0.91,"low":0.79,"close":0.89,"volume":1816590,"rsi_14":70.02,"sma_20":0.71,"sma_60":0.93,"sma_120":1.15},{"date":"2026-03-10","open":0.91,"high":0.98,"low":0.84,"close":0.95,"volume":1496982,"rsi_14":73.47,"sma_20":0.72,"sma_60":0.93,"sma_120":1.15},{"date":"2026-03-11","open":0.96,"high":0.99,"low":0.89,"close":0.94,"volume":1020523,"rsi_14":68.68,"sma_20":0.77,"sma_60":1.03,"sma_120":1.24},{"date":"2026-03-12","open":0.92,"high":0.92,"low":0.85,"close":0.9,"volume":822309,"rsi_14":69.08,"sma_20":0.74,"sma_60":0.91,"sma_120":1.13},{"date":"2026-03-13","open":0.93,"high":0.93,"low":0.86,"close":0.91,"volume":560903,"rsi_14":70.09,"sma_20":0.76,"sma_60":1.02,"sma_120":1.23},{"date":"2026-03-16","open":0.89,"high":0.93,"low":0.87,"close":0.92,"volume":582053,"rsi_14":78.02,"sma_20":0.77,"sma_60":1.02,"sma_120":1.22},{"date":"2026-03-17","open":0.99,"high":0.99,"low":0.91,"close":0.93,"volume":709159,"rsi_14":77.76,"sma_20":0.78,"sma_60":1.01,"sma_120":1.22},{"date":"2026-03-18","open":0.9,"high":0.91,"low":0.86,"close":0.88,"volume":525817,"rsi_14":72.05,"sma_20":0.79,"sma_60":1.0,"sma_120":1.21},{"date":"2026-03-19","open":0.87,"high":0.9,"low":0.85,"close":0.86,"volume":464147,"rsi_14":71.33,"sma_20":0.79,"sma_60":1.0,"sma_120":1.21},{"date":"2026-03-20","open":0.86,"high":0.86,"low":0.82,"close":0.85,"volume":704587,"rsi_14":68.11,"sma_20":0.8,"sma_60":0.99,"sma_120":1.2},{"date":"2026-03-23","open":0.84,"high":0.87,"low":0.8,"close":0.84,"volume":744281,"rsi_14":55.62,"sma_20":0.81,"sma_60":0.98,"sma_120":1.19},{"date":"2026-03-24","open":0.85,"high":0.88,"low":0.81,"close":0.81,"volume":622628,"rsi_14":54.98,"sma_20":0.82,"sma_60":0.97,"sma_120":1.19},{"date":"2026-03-25","open":0.82,"high":0.83,"low":0.73,"close":0.75,"volume":743602,"rsi_14":49.75,"sma_20":0.82,"sma_60":0.97,"sma_120":1.18},{"date":"2026-03-26","open":0.76,"high":0.77,"low":0.71,"close":0.75,"volume":494799,"rsi_14":45.01,"sma_20":0.83,"sma_60":0.96,"sma_120":1.17},{"date":"2026-03-27","open":0.74,"high":0.79,"low":0.72,"close":0.75,"volume":438486,"rsi_14":30.32,"sma_20":0.83,"sma_60":0.95,"sma_120":1.17},{"date":"2026-03-30","open":0.77,"high":0.77,"low":0.71,"close":0.75,"volume":761971,"rsi_14":13.61,"sma_20":0.84,"sma_60":0.94,"sma_120":1.16},{"date":"2026-03-31","open":0.78,"high":0.8,"low":0.74,"close":0.78,"volume":572716,"rsi_14":23.08,"sma_20":0.84,"sma_60":0.93,"sma_120":1.15},{"date":"2026-04-01","open":0.8,"high":0.8,"low":0.77,"close":0.78,"volume":347612,"rsi_14":28.32,"sma_20":0.84,"sma_60":0.93,"sma_120":1.14},{"date":"2026-04-02","open":0.76,"high":0.83,"low":0.76,"close":0.8,"volume":495837,"rsi_14":28.52,"sma_20":0.84,"sma_60":0.92,"sma_120":1.14},{"date":"2026-04-06","open":0.8,"high":0.82,"low":0.78,"close":0.81,"volume":315308,"rsi_14":27.91,"sma_20":0.84,"sma_60":0.91,"sma_120":1.13},{"date":"2026-04-07","open":0.8,"high":0.8,"low":0.77,"close":0.8,"volume":326695,"rsi_14":24.2,"sma_20":0.84,"sma_60":0.91,"sma_120":1.12},{"date":"2026-04-08","open":0.84,"high":0.84,"low":0.8,"close":0.81,"volume":258326,"rsi_14":36.95,"sma_20":0.83,"sma_60":0.9,"sma_120":1.12},{"date":"2026-04-09","open":0.81,"high":0.82,"low":0.79,"close":0.81,"volume":224299,"rsi_14":35.39,"sma_20":0.82,"sma_60":0.89,"sma_120":1.11},{"date":"2026-04-10","open":0.82,"high":0.84,"low":0.79,"close":0.81,"volume":303525,"rsi_14":39.06,"sma_20":0.82,"sma_60":0.88,"sma_120":1.1},{"date":"2026-04-13","open":0.84,"high":0.84,"low":0.8,"close":0.83,"volume":270547,"rsi_14":48.56,"sma_20":0.81,"sma_60":0.88,"sma_120":1.1},{"date":"2026-04-14","open":0.81,"high":0.84,"low":0.8,"close":0.83,"volume":449437,"rsi_14":52.13,"sma_20":0.81,"sma_60":0.87,"sma_120":1.09},{"date":"2026-04-15","open":0.83,"high":0.85,"low":0.8,"close":0.84,"volume":368802,"rsi_14":85.32,"sma_20":0.81,"sma_60":0.87,"sma_120":1.09},{"date":"2026-04-16","open":0.84,"high":0.9,"low":0.82,"close":0.9,"volume":424455,"rsi_14":92.99,"sma_20":0.81,"sma_60":0.86,"sma_120":1.08},{"date":"2026-04-17","open":0.91,"high":0.95,"low":0.88,"close":0.88,"volume":473813,"rsi_14":90.42,"sma_20":0.81,"sma_60":0.86,"sma_120":1.08},{"date":"2026-04-20","open":0.89,"high":0.92,"low":0.85,"close":0.92,"volume":308662,"rsi_14":87.48,"sma_20":0.81,"sma_60":0.85,"sma_120":1.07},{"date":"2026-04-21","open":0.9,"high":0.98,"low":0.9,"close":0.98,"volume":539144,"rsi_14":88.5,"sma_20":0.82,"sma_60":0.85,"sma_120":1.07},{"date":"2026-04-22","open":0.95,"high":1.09,"low":0.95,"close":1.08,"volume":962648,"rsi_14":92.1,"sma_20":0.83,"sma_60":0.85,"sma_120":1.06},{"date":"2026-04-23","open":1.1,"high":1.16,"low":1.04,"close":1.11,"volume":836747,"rsi_14":92.01,"sma_20":0.85,"sma_60":0.85,"sma_120":1.06},{"date":"2026-04-24","open":1.1,"high":1.19,"low":1.06,"close":1.16,"volume":1031964,"rsi_14":93.04,"sma_20":0.87,"sma_60":0.85,"sma_120":1.06},{"date":"2026-04-27","open":1.17,"high":1.19,"low":1.12,"close":1.15,"volume":594871,"rsi_14":91.99,"sma_20":0.89,"sma_60":0.85,"sma_120":1.06},{"date":"2026-04-28","open":1.13,"high":1.17,"low":1.07,"close":1.07,"volume":550664,"rsi_14":78.22,"sma_20":0.91,"sma_60":0.86,"sma_120":1.05},{"date":"2026-04-29","open":1.07,"high":1.14,"low":1.03,"close":1.1,"volume":545095,"rsi_14":79.3,"sma_20":0.92,"sma_60":0.86,"sma_120":1.05},{"date":"2026-04-30","open":1.1,"high":1.13,"low":1.08,"close":1.08,"volume":463336,"rsi_14":78.23,"sma_20":0.94,"sma_60":0.86,"sma_120":1.05},{"date":"2026-05-01","open":1.1,"high":1.15,"low":1.08,"close":1.09,"volume":257031,"rsi_14":74.89,"sma_20":0.95,"sma_60":0.86,"sma_120":1.05},{"date":"2026-05-04","open":1.1,"high":1.13,"low":1.08,"close":1.09,"volume":1070864,"rsi_14":76.31,"sma_20":0.97,"sma_60":0.86,"sma_120":1.04},{"date":"2026-05-05","open":1.24,"high":1.65,"low":1.19,"close":1.35,"volume":9843049,"rsi_14":84.08,"sma_20":1.0,"sma_60":0.87,"sma_120":1.04},{"date":"2026-05-06","open":1.36,"high":1.47,"low":1.23,"close":1.26,"volume":2496742,"rsi_14":73.21,"sma_20":1.02,"sma_60":0.87,"sma_120":1.04},{"date":"2026-05-07","open":1.24,"high":1.28,"low":1.14,"close":1.25,"volume":1286609,"rsi_14":73.32,"sma_20":1.04,"sma_60":0.88,"sma_120":1.04},{"date":"2026-05-08","open":1.23,"high":1.31,"low":1.22,"close":1.3,"volume":759760,"rsi_14":73.27,"sma_20":1.06,"sma_60":0.88,"sma_120":1.04},{"date":"2026-05-11","open":1.29,"high":1.31,"low":1.21,"close":1.29,"volume":622524,"rsi_14":70.39,"sma_20":1.09,"sma_60":0.89,"sma_120":1.04},{"date":"2026-05-12","open":1.26,"high":1.35,"low":1.25,"close":1.29,"volume":842835,"rsi_14":66.15,"sma_20":1.11,"sma_60":0.9,"sma_120":1.04},{"date":"2026-05-13","open":1.28,"high":1.36,"low":1.26,"close":1.34,"volume":764598,"rsi_14":67.16,"sma_20":1.13,"sma_60":0.9,"sma_120":0.98},{"date":"2026-05-14","open":1.35,"high":1.55,"low":1.35,"close":1.54,"volume":2158532,"rsi_14":73.33,"sma_20":1.17,"sma_60":0.92,"sma_120":1.04},{"date":"2026-05-15","open":1.54,"high":1.63,"low":1.49,"close":1.6,"volume":1718664,"rsi_14":75.86,"sma_20":1.2,"sma_60":0.93,"sma_120":1.04},{"date":"2026-05-18","open":1.63,"high":1.7,"low":1.54,"close":1.65,"volume":1207138,"rsi_14":84.52,"sma_20":1.24,"sma_60":0.95,"sma_120":1.05},{"date":"2026-05-19","open":1.65,"high":1.69,"low":1.61,"close":1.67,"volume":876902,"rsi_14":84.34,"sma_20":1.27,"sma_60":0.97,"sma_120":1.05},{"date":"2026-05-20","open":1.65,"high":1.78,"low":1.63,"close":1.75,"volume":1908996,"rsi_14":87.57,"sma_20":1.31,"sma_60":0.98,"sma_120":1.05},{"date":"2026-05-21","open":1.77,"high":1.83,"low":1.69,"close":1.78,"volume":2373634,"rsi_14":87.91,"sma_20":1.34,"sma_60":1.0,"sma_120":1.06},{"date":"2026-05-22","open":1.8,"high":1.86,"low":1.72,"close":1.72,"volume":2334496,"rsi_14":84.66,"sma_20":1.37,"sma_60":1.02,"sma_120":1.06},{"date":"2026-05-26","open":1.73,"high":1.83,"low":1.69,"close":1.75,"volume":1463491,"rsi_14":76.39,"sma_20":1.4,"sma_60":1.04,"sma_120":1.07},{"date":"2026-05-27","open":1.8,"high":1.8,"low":1.66,"close":1.72,"volume":1561693,"rsi_14":84.44,"sma_20":1.43,"sma_60":1.06,"sma_120":1.07},{"date":"2026-05-28","open":1.7,"high":1.84,"low":1.69,"close":1.71,"volume":2372416,"rsi_14":83.82,"sma_20":1.46,"sma_60":1.07,"sma_120":1.07},{"date":"2026-05-29","open":1.71,"high":1.75,"low":1.61,"close":1.64,"volume":2181759,"rsi_14":73.24,"sma_20":1.49,"sma_60":1.09,"sma_120":1.08},{"date":"2026-06-01","open":1.68,"high":1.71,"low":1.53,"close":1.55,"volume":4352926,"rsi_14":67.97,"sma_20":1.51,"sma_60":1.1,"sma_120":1.08},{"date":"2026-06-02","open":1.56,"high":1.57,"low":1.49,"close":1.56,"volume":1260024,"rsi_14":67.5,"sma_20":1.54,"sma_60":1.11,"sma_120":1.08},{"date":"2026-06-03","open":1.54,"high":1.61,"low":1.48,"close":1.5,"volume":1262729,"rsi_14":59.63,"sma_20":1.54,"sma_60":1.12,"sma_120":1.08},{"date":"2026-06-04","open":1.5,"high":1.52,"low":1.24,"close":1.28,"volume":2286088,"rsi_14":34.57,"sma_20":1.54,"sma_60":1.13,"sma_120":1.08},{"date":"2026-06-05","open":1.27,"high":1.34,"low":1.27,"close":1.29,"volume":884157,"rsi_14":30.32,"sma_20":1.55,"sma_60":1.14,"sma_120":1.08},{"date":"2026-06-08","open":1.29,"high":1.32,"low":1.2,"close":1.21,"volume":1290543,"rsi_14":22.5,"sma_20":1.54,"sma_60":1.14,"sma_120":1.08},{"date":"2026-06-09","open":1.19,"high":1.26,"low":1.19,"close":1.22,"volume":657893,"rsi_14":22.5,"sma_20":1.54,"sma_60":1.15,"sma_120":1.08},{"date":"2026-06-10","open":1.22,"high":1.31,"low":1.22,"close":1.26,"volume":792824,"rsi_14":17.33,"sma_20":1.54,"sma_60":1.15,"sma_120":1.08},{"date":"2026-06-11","open":1.28,"high":1.34,"low":1.28,"close":1.32,"volume":617779,"rsi_14":20.51,"sma_20":1.54,"sma_60":1.16,"sma_120":1.08},{"date":"2026-06-12","open":1.33,"high":1.38,"low":1.32,"close":1.36,"volume":1087538,"rsi_14":25.83,"sma_20":1.53,"sma_60":1.17,"sma_120":1.09},{"date":"2026-06-15","open":1.35,"high":1.41,"low":1.31,"close":1.33,"volume":756838,"rsi_14":22.52,"sma_20":1.51,"sma_60":1.17,"sma_120":1.09},{"date":"2026-06-16","open":1.32,"high":1.35,"low":1.31,"close":1.32,"volume":608954,"rsi_14":22.97,"sma_20":1.5,"sma_60":1.18,"sma_120":1.09},{"date":"2026-06-17","open":1.31,"high":1.36,"low":1.3,"close":1.3,"volume":826696,"rsi_14":22.97,"sma_20":1.48,"sma_60":1.19,"sma_120":1.09},{"date":"2026-06-18","open":1.29,"high":1.32,"low":1.26,"close":1.31,"volume":570550,"rsi_14":26.62,"sma_20":1.46,"sma_60":1.2,"sma_120":1.09},{"date":"2026-06-22","open":1.31,"high":1.34,"low":1.22,"close":1.23,"volume":903390,"rsi_14":26.28,"sma_20":1.43,"sma_60":1.21,"sma_120":1.09},{"date":"2026-06-23","open":1.22,"high":1.28,"low":1.2,"close":1.24,"volume":833421,"rsi_14":25.37,"sma_20":1.4,"sma_60":1.21,"sma_120":1.09},{"date":"2026-06-24","open":1.23,"high":1.28,"low":1.21,"close":1.25,"volume":329150,"rsi_14":30.71,"sma_20":1.38,"sma_60":1.22,"sma_120":1.09},{"date":"2026-06-25","open":1.23,"high":1.3,"low":1.23,"close":1.26,"volume":405641,"rsi_14":47.62,"sma_20":1.36,"sma_60":1.23,"sma_120":1.04},{"date":"2026-06-26","open":1.25,"high":1.31,"low":1.25,"close":1.3,"volume":3115557,"rsi_14":50.0,"sma_20":1.34,"sma_60":1.24,"sma_120":1.09},{"date":"2026-06-29","open":1.28,"high":1.28,"low":1.14,"close":1.2,"volume":1301519,"rsi_14":48.94,"sma_20":1.31,"sma_60":1.25,"sma_120":1.09},{"date":"2026-06-30","open":1.2,"high":1.21,"low":1.11,"close":1.11,"volume":772641,"rsi_14":40.37,"sma_20":1.29,"sma_60":1.25,"sma_120":1.09},{"date":"2026-07-01","open":1.12,"high":1.14,"low":1.05,"close":1.07,"volume":1073098,"rsi_14":33.03,"sma_20":1.27,"sma_60":1.26,"sma_120":1.08},{"date":"2026-07-02","open":1.06,"high":1.24,"low":1.06,"close":1.21,"volume":1415781,"rsi_14":41.73,"sma_20":1.25,"sma_60":1.26,"sma_120":1.08},{"date":"2026-07-06","open":1.2,"high":1.22,"low":1.13,"close":1.15,"volume":588204,"rsi_14":34.38,"sma_20":1.25,"sma_60":1.27,"sma_120":1.08},{"date":"2026-07-07","open":1.15,"high":1.21,"low":1.15,"close":1.18,"volume":408636,"rsi_14":38.93,"sma_20":1.24,"sma_60":1.28,"sma_120":1.08},{"date":"2026-07-08","open":1.17,"high":1.25,"low":1.17,"close":1.2,"volume":747705,"rsi_14":40.91,"sma_20":1.24,"sma_60":1.28,"sma_120":1.08},{"date":"2026-07-09","open":1.21,"high":1.24,"low":1.18,"close":1.19,"volume":685278,"rsi_14":42.64,"sma_20":1.24,"sma_60":1.29,"sma_120":1.08},{"date":"2026-07-10","open":1.2,"high":1.23,"low":1.18,"close":1.18,"volume":290752,"rsi_14":40.62,"sma_20":1.24,"sma_60":1.29,"sma_120":1.08},{"date":"2026-07-13","open":1.19,"high":1.25,"low":1.19,"close":1.2,"volume":325640,"rsi_14":47.9,"sma_20":1.23,"sma_60":1.3,"sma_120":1.08},{"date":"2026-07-14","open":1.2,"high":1.22,"low":1.17,"close":1.17,"volume":186582,"rsi_14":44.63,"sma_20":1.22,"sma_60":1.3,"sma_120":1.08},{"date":"2026-07-15","open":1.18,"high":1.2,"low":1.14,"close":1.16,"volume":326283,"rsi_14":42.28,"sma_20":1.21,"sma_60":1.31,"sma_120":1.08},{"date":"2026-07-16","open":1.16,"high":1.19,"low":1.15,"close":1.18,"volume":371857,"rsi_14":44.0,"sma_20":1.2,"sma_60":1.31,"sma_120":1.08},{"date":"2026-07-17","open":1.17,"high":1.22,"low":1.14,"close":1.14,"volume":706693,"rsi_14":37.1,"sma_20":1.2,"sma_60":1.32,"sma_120":1.08},{"date":"2026-07-20","open":1.14,"high":1.24,"low":1.14,"close":1.2,"volume":850454,"rsi_14":49.57,"sma_20":1.19,"sma_60":1.32,"sma_120":1.08},{"date":"2026-07-21","open":1.19,"high":1.22,"low":1.15,"close":1.2,"volume":577071,"rsi_14":58.0,"sma_20":1.19,"sma_60":1.32,"sma_120":1.08},{"date":"2026-07-22","open":1.19,"high":1.29,"low":1.18,"close":1.26,"volume":651104,"rsi_14":69.23,"sma_20":1.19,"sma_60":1.32,"sma_120":1.09},{"date":"2026-07-23","open":1.25,"high":1.29,"low":1.19,"close":1.2,"volume":1103145,"rsi_14":50.0,"sma_20":1.19,"sma_60":1.32,"sma_120":1.09},{"date":"2026-07-24","open":1.21,"high":1.25,"low":1.08,"close":1.08,"volume":851581,"rsi_14":43.3,"sma_20":1.18,"sma_60":1.32,"sma_120":1.09},{"date":"2026-07-27","open":1.1,"high":1.11,"low":0.99,"close":0.99,"volume":653792,"rsi_14":33.33,"sma_20":1.16,"sma_60":1.32,"sma_120":1.09},{"date":"2026-07-28","open":1.0,"high":1.03,"low":0.99,"close":1.01,"volume":604040,"rsi_14":32.72,"sma_20":1.15,"sma_60":1.32,"sma_120":1.09},{"date":"2026-07-29","open":1.03,"high":1.09,"low":1.02,"close":1.04,"volume":457589,"rsi_14":36.84,"sma_20":1.15,"sma_60":1.32,"sma_120":1.09},{"date":"2026-07-30","open":1.06,"high":1.07,"low":1.0,"close":1.02,"volume":507762,"rsi_14":36.2,"sma_20":1.15,"sma_60":1.32,"sma_120":1.09},{"date":"2026-07-31","open":1.03,"high":1.09,"low":1.01,"close":1.03,"volume":480017,"rsi_14":36.2,"sma_20":1.14,"sma_60":1.31,"sma_120":1.09},{"date":"2026-08-03","open":1.1,"high":1.17,"low":0.99,"close":1.05,"volume":1765701,"rsi_14":35.08,"sma_20":1.13,"sma_60":1.31,"sma_120":1.08},{"date":"2026-08-04","open":1.27,"high":1.27,"low":0.95,"close":1.05,"volume":4387273,"rsi_14":40.0,"sma_20":1.13,"sma_60":1.31,"sma_120":1.08},{"date":"2026-08-05","open":1.04,"high":1.07,"low":0.96,"close":1.01,"volume":926772,"rsi_14":35.08,"sma_20":1.12,"sma_60":1.3,"sma_120":1.09},{"date":"2026-08-06","open":1.0,"high":1.04,"low":0.96,"close":0.96,"volume":781459,"rsi_14":34.78,"sma_20":1.11,"sma_60":1.29,"sma_120":1.09},{"date":"2026-08-07","open":0.98,"high":1.02,"low":0.93,"close":1.0,"volume":918156,"rsi_14":32.65,"sma_20":1.1,"sma_60":1.29,"sma_120":1.09},{"date":"2026-08-10","open":0.91,"high":0.97,"low":0.86,"close":0.86,"volume":2000252,"rsi_14":25.76,"sma_20":1.08,"sma_60":1.28,"sma_120":1.09},{"date":"2026-08-11","open":0.87,"high":0.88,"low":0.84,"close":0.85,"volume":1697274,"rsi_14":18.26,"sma_20":1.06,"sma_60":1.27,"sma_120":1.09},{"date":"2026-08-12","open":0.86,"high":0.89,"low":0.84,"close":0.86,"volume":902718,"rsi_14":21.71,"sma_20":1.05,"sma_60":1.26,"sma_120":1.1},{"date":"2026-08-13","open":0.86,"high":0.91,"low":0.84,"close":0.85,"volume":1493430},{"date":"2026-08-14","open":0.85,"high":0.89,"low":0.82,"close":0.85,"volume":1161398,"rsi_14":32.83,"sma_20":1.02,"sma_60":1.23,"sma_120":1.1},{"date":"2026-08-17","open":0.8,"high":0.91,"low":0.8,"close":0.82,"volume":1235791,"rsi_14":27.36,"sma_20":1.0,"sma_60":1.22,"sma_120":1.1},{"date":"2026-08-18","open":0.83,"high":0.85,"low":0.81,"close":0.82,"volume":904248,"rsi_14":23.29,"sma_20":0.98,"sma_60":1.2,"sma_120":1.1},{"date":"2026-08-19","open":0.82,"high":0.87,"low":0.81,"close":0.81,"volume":1129355,"rsi_14":23.48,"sma_20":0.96,"sma_60":1.18,"sma_120":1.1},{"date":"2026-08-20","open":0.82,"high":0.87,"low":0.79,"close":0.86,"volume":1905849,"rsi_14":32.29,"sma_20":0.94,"sma_60":1.17,"sma_120":1.11},{"date":"2026-08-21","open":0.85,"high":0.89,"low":0.84,"close":0.88,"volume":813186,"rsi_14":30.31,"sma_20":0.93,"sma_60":1.16,"sma_120":1.11},{"date":"2026-08-24","open":9.2,"high":10.65,"low":8.76,"close":9.33,"volume":502093,"rsi_14":96.64,"sma_20":1.35,"sma_60":1.28,"sma_120":1.18},{"date":"2026-08-25","open":9.11,"high":9.11,"low":7.71,"close":8.55,"volume":413242,"rsi_14":89.18,"sma_20":1.72,"sma_60":1.4,"sma_120":1.24},{"date":"2026-08-26","open":8.5,"high":9.0,"low":8.31,"close":8.57,"volume":164144,"rsi_14":89.66,"sma_20":2.1,"sma_60":1.51,"sma_120":1.31},{"date":"2026-08-27","open":8.52,"high":8.95,"low":8.35,"close":8.38,"volume":177151,"rsi_14":87.87,"sma_20":2.47,"sma_60":1.63,"sma_120":1.37},{"date":"2026-08-28","open":8.38,"high":8.72,"low":8.38,"close":8.44,"volume":104055,"rsi_14":89.19,"sma_20":2.84,"sma_60":1.74,"sma_120":1.43},{"date":"2026-08-31","open":8.52,"high":8.74,"low":7.93,"close":8.04,"volume":117339,"rsi_14":85.52,"sma_20":3.19,"sma_60":1.86,"sma_120":1.49},{"date":"2026-09-01","open":8.04,"high":8.4,"low":8.0,"close":8.27,"volume":140939,"rsi_14":86.07,"sma_20":3.55,"sma_60":1.97,"sma_120":1.55},{"date":"2026-09-02","open":8.23,"high":8.44,"low":7.99,"close":8.4,"volume":126833,"rsi_14":86.34,"sma_20":3.92,"sma_60":2.09,"sma_120":1.62},{"date":"2026-09-03","open":8.45,"high":8.59,"low":8.22,"close":8.59,"volume":53121,"rsi_14":86.61,"sma_20":4.3,"sma_60":2.22,"sma_120":1.68},{"date":"2026-09-04","open":8.52,"high":8.8,"low":8.39,"close":8.75,"volume":65048,"rsi_14":87.11,"sma_20":4.69,"sma_60":2.34,"sma_120":1.75},{"date":"2026-09-08","open":8.73,"high":8.95,"low":8.6,"close":8.89,"volume":105664,"rsi_14":87.22,"sma_20":5.09,"sma_60":2.47,"sma_120":1.81},{"date":"2026-09-09","open":8.82,"high":8.83,"low":8.33,"close":8.43,"volume":83109,"rsi_14":83.78,"sma_20":5.47,"sma_60":2.58,"sma_120":1.88},{"date":"2026-09-10","open":8.35,"high":8.57,"low":8.26,"close":8.32,"volume":68798},{"date":"2026-09-11","open":8.35,"high":8.68,"low":8.32,"close":8.56,"volume":54270,"rsi_14":83.22,"sma_20":6.23,"sma_60":2.82,"sma_120":2.0},{"date":"2026-09-14","open":8.61,"high":9.09,"low":8.61,"close":8.98,"volume":90558,"rsi_14":44.89,"sma_20":6.63,"sma_60":2.95,"sma_120":2.07},{"date":"2026-09-15","open":8.87,"high":9.2,"low":8.61,"close":9.13,"volume":104244,"rsi_14":59.72,"sma_20":7.05,"sma_60":3.08,"sma_120":2.14},{"date":"2026-09-16","open":9.19,"high":10.02,"low":9.19,"close":9.85,"volume":128355,"rsi_14":67.78,"sma_20":7.5,"sma_60":3.22,"sma_120":2.22},{"date":"2026-09-17","open":10.0,"high":10.3,"low":9.77,"close":9.89,"volume":101048,"rsi_14":71.8,"sma_20":7.96,"sma_60":3.37,"sma_120":2.29},{"date":"2026-09-18","open":9.79,"high":9.81,"low":9.32,"close":9.36,"volume":390950,"rsi_14":62.86,"sma_20":8.38,"sma_60":3.5,"sma_120":2.36},{"date":"2026-09-21","open":9.4,"high":9.54,"low":8.84,"close":8.9,"volume":139683,"rsi_14":61.11,"sma_20":8.78,"sma_60":3.63,"sma_120":2.43},{"date":"2026-09-22","open":8.94,"high":9.49,"low":8.94,"close":9.29,"volume":83821,"rsi_14":62.32,"sma_20":8.78,"sma_60":3.76,"sma_120":2.5},{"date":"2026-09-23","open":9.24,"high":9.24,"low":8.65,"close":8.97,"volume":90808},{"date":"2026-09-24","open":9.01,"high":9.1,"low":8.91,"close":9.04,"volume":66063,"rsi_14":55.45,"sma_20":8.82,"sma_60":4.03,"sma_120":2.64},{"date":"2026-09-25","open":8.99,"high":9.27,"low":8.91,"close":9.22,"volume":73504,"rsi_14":55.56,"sma_20":8.87,"sma_60":4.16,"sma_120":2.71},{"date":"2026-09-28","open":9.23,"high":9.37,"low":8.99,"close":9.05,"volume":99745},{"date":"2026-09-29","open":9.03,"high":9.34,"low":8.98,"close":9.21,"volume":51162,"rsi_14":59.85,"sma_20":8.96,"sma_60":4.43,"sma_120":2.85},{"date":"2026-09-30","open":9.27,"high":9.27,"low":8.78,"close":9.06,"volume":72584,"rsi_14":59.25,"sma_20":8.99,"sma_60":4.56,"sma_120":2.92},{"date":"2026-10-01","open":9.11,"high":9.11,"low":8.55,"close":8.94,"volume":95285},{"date":"2026-10-02","open":8.95,"high":9.17,"low":8.77,"close":9.05,"volume":67993,"rsi_14":50.98,"sma_20":9.04,"sma_60":4.82,"sma_120":3.05},{"date":"2026-10-05","open":9.12,"high":9.49,"low":8.88,"close":9.45,"volume":83357},{"date":"2026-10-06","open":9.52,"high":9.56,"low":9.35,"close":9.44,"volume":70453,"rsi_14":43.41,"sma_20":9.11,"sma_60":5.09,"sma_120":3.2},{"date":"2026-10-07","open":9.37,"high":9.5,"low":9.25,"close":9.46,"volume":59967},{"date":"2026-10-08","open":9.45,"high":9.65,"low":9.25,"close":9.56,"volume":91804,"rsi_14":53.76,"sma_20":9.22,"sma_60":5.37,"sma_120":3.34},{"date":"2026-10-09","open":9.5,"high":9.79,"low":9.5,"close":9.69,"volume":35778,"rsi_14":66.95,"sma_20":9.28,"sma_60":5.51,"sma_120":3.41},{"date":"2026-10-12","open":9.63,"high":10.0,"low":9.63,"close":9.93,"volume":68609,"rsi_14":64.84,"sma_20":9.33,"sma_60":5.66,"sma_120":3.49},{"date":"2026-10-13","open":9.91,"high":10.52,"low":9.82,"close":10.06,"volume":167142,"rsi_14":77.61,"sma_20":9.37,"sma_60":5.81,"sma_120":3.56},{"date":"2026-10-14","open":10.02,"high":10.5,"low":10.02,"close":10.47,"volume":102203,"rsi_14":80.6,"sma_20":9.4,"sma_60":5.96,"sma_120":3.64},{"date":"2026-10-15","open":10.35,"high":10.85,"low":10.16,"close":10.52,"volume":158863,"rsi_14":79.45,"sma_20":9.43,"sma_60":6.12,"sma_120":3.72},{"date":"2026-10-16","open":10.7,"high":10.84,"low":10.05,"close":10.09,"volume":140080,"rsi_14":71.14,"sma_20":9.47,"sma_60":6.26,"sma_120":3.79},{"date":"2026-10-19","open":10.02,"high":10.17,"low":9.71,"close":10.0,"volume":114235,"rsi_14":66.53,"sma_20":9.53,"sma_60":6.41,"sma_120":3.87},{"date":"2026-10-20","open":10.02,"high":10.72,"low":9.97,"close":10.58,"volume":177743,"rsi_14":76.95,"sma_20":9.59,"sma_60":6.57,"sma_120":3.95},{"date":"2026-10-21","open":10.56,"high":10.69,"low":10.29,"close":10.56,"volume":116286,"rsi_14":79.2,"sma_20":9.67,"sma_60":6.73,"sma_120":4.03},{"date":"2026-10-22","open":10.65,"high":11.14,"low":10.65,"close":11.09,"volume":115573,"rsi_14":82.48,"sma_20":9.77,"sma_60":6.9,"sma_120":4.11},{"date":"2026-10-23","open":11.09,"high":11.29,"low":11.09,"close":11.29,"volume":0,"rsi_14":82.48,"sma_20":9.77,"sma_60":6.9,"sma_120":4.11}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":452.91,"pbr":4.71,"ttm_eps":null,"close":6.13},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":43.3,"pbr":2.7,"ttm_eps":null,"close":3.42},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":18.7,"pbr":2.75,"ttm_eps":null,"close":3.17},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":11.93,"pbr":2.14,"ttm_eps":null,"close":2.09},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":7.48,"pbr":1.48,"ttm_eps":null,"close":1.31},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":8.9,"pbr":0.37,"ttm_eps":null,"close":1.56},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":12.07,"pbr":0.28,"ttm_eps":null,"close":1.11},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":7.61,"pbr":0.19,"ttm_eps":null,"close":0.776},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":null,"pbr":0.26,"ttm_eps":null,"close":1.11}],"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":"BRC Inc.","phase":"above-fold","symbol_resolved":true}