{"status":"ok","report":{"meta":{"sections":{"prices":{"as_of":"2026-10-22","status":"available"},"portfolio":{"status":"available"},"technical":{"as_of":"2026-10-22","status":"available"},"chart_data":{"as_of":"2026-10-22","status":"available"},"etf_profile":{"reason":"not_etf","status":"unavailable_size"},"fundamental":{"status":"available"},"price_history":{"as_of":"2026-10-22","status":"available"},"supply_demand":{"reason":"kr_only","status":"unavailable_market"}},"generated_at":"2026-10-23T09:56:29.260124+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"D","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":-2.8,"direction":"higher_better","percentile":46},{"name":"영업이익 성장률","unit":"%","value":-81.8,"direction":"higher_better","percentile":13}],"summary":"매출 -2.8%","percentile":30},"signal":{"grade":null,"metrics":[],"summary":null,"percentile":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"momentum":{"grade":"C","metrics":[{"name":"RSI (14)","unit":"","value":64.8,"direction":null,"percentile":65},{"name":"MACD","unit":"","value":"매수","direction":"higher_better","percentile":70},{"name":"30일 수익률","unit":"%","value":22.5,"direction":"higher_better","percentile":76}],"summary":"RSI 65","percentile":70},"valuation":{"grade":"C","metrics":[],"summary":"PER 3.78x (섹터 중앙 N/Ax)","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":0.53,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":3.15,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":2.45,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":0.13,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 0.5%","percentile":null},"financial_health":{"grade":"C","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":0.23,"rating":"poor","direction":"higher_better","percentile":15},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":0.03,"rating":"excellent","direction":"lower_better","percentile":80},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":8.4,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":0.18,"rating":"fair","direction":"higher_better","percentile":52}],"summary":"유동비율 0.2x, 순차입금비율 0.0x","percentile":60}},"signals":[],"summary":"Atlantic American Corporation(AAME)은 Financial Services 섹터 US 시장 종목입니다, 시가총액 3222.76만. 현재가 $1.58, 전일 대비 +9.0%, 30일 +22.5%. PER 3.8배 / ROE 0.5%. 기술적 시그널: MACD 골든크로스.","backtest":{"comment":null,"analysis":null,"best_strategy":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"dividend":{"has_dividend":false,"dividend_yield":null},"catalysts":["추가 분석 필요"],"portfolio":null,"technical":{"macd":0.02550313072934074,"grade":"B","trend":"상승","atr_14":0.11629285714285717,"rsi_14":64.76190476190476,"sma_20":1.2779999999999998,"sma_60":1.3585833333333333,"comment":"상승 추세, RSI 65","analysis":"RSI(14) 64.8로 강세 구간입니다. MACD(0.03)가 시그널선(-0.02)을 상회합니다(골든크로스). SMA20 1, SMA60 1 — 혼조세입니다. 볼린저밴드 1~2 (현재 위치 101%).","bb_lower":0.9803021666185658,"bb_upper":1.5756978333814338,"macd_signal":-0.023240250021114413},"change_pct":8.97,"chart_data":[{"date":"2024-10-23","open":1.69,"high":1.69,"low":1.59,"close":1.65,"volume":2314,"rsi_14":51.83,"sma_20":1.66,"sma_60":1.61,"sma_120":1.65},{"date":"2024-10-24","open":1.64,"high":1.64,"low":1.61,"close":1.61,"volume":461,"rsi_14":51.51,"sma_20":1.66,"sma_60":1.61,"sma_120":1.65},{"date":"2024-10-25","open":1.63,"high":1.64,"low":1.62,"close":1.62,"volume":1341,"rsi_14":53.69,"sma_20":1.66,"sma_60":1.61,"sma_120":1.65},{"date":"2024-10-28","open":1.63,"high":1.65,"low":1.56,"close":1.65,"volume":1482,"rsi_14":52.36,"sma_20":1.66,"sma_60":1.62,"sma_120":1.65},{"date":"2024-10-29","open":1.53,"high":1.68,"low":1.53,"close":1.67,"volume":1379,"rsi_14":53.69,"sma_20":1.66,"sma_60":1.62,"sma_120":1.65},{"date":"2024-10-30","open":1.69,"high":1.7,"low":1.61,"close":1.61,"volume":2788,"rsi_14":48.03,"sma_20":1.66,"sma_60":1.62,"sma_120":1.65},{"date":"2024-10-31","open":1.54,"high":1.63,"low":1.54,"close":1.57,"volume":3428,"rsi_14":41.97,"sma_20":1.65,"sma_60":1.62,"sma_120":1.64},{"date":"2024-11-01","open":1.65,"high":1.65,"low":1.61,"close":1.61,"volume":1040,"rsi_14":47.11,"sma_20":1.65,"sma_60":1.62,"sma_120":1.64},{"date":"2024-11-04","open":1.59,"high":1.65,"low":1.58,"close":1.65,"volume":877,"rsi_14":49.25,"sma_20":1.66,"sma_60":1.62,"sma_120":1.64},{"date":"2024-11-05","open":1.59,"high":1.65,"low":1.58,"close":1.6,"volume":1813,"rsi_14":58.98,"sma_20":1.65,"sma_60":1.63,"sma_120":1.64},{"date":"2024-11-06","open":1.59,"high":1.68,"low":1.58,"close":1.64,"volume":9935,"rsi_14":54.31,"sma_20":1.65,"sma_60":1.63,"sma_120":1.64},{"date":"2024-11-07","open":1.61,"high":1.69,"low":1.61,"close":1.62,"volume":3727,"rsi_14":47.95,"sma_20":1.65,"sma_60":1.63,"sma_120":1.64},{"date":"2024-11-08","open":1.78,"high":1.78,"low":1.63,"close":1.66,"volume":5372,"rsi_14":49.24,"sma_20":1.65,"sma_60":1.63,"sma_120":1.64},{"date":"2024-11-11","open":1.69,"high":1.73,"low":1.65,"close":1.65,"volume":4249,"rsi_14":48.51,"sma_20":1.65,"sma_60":1.64,"sma_120":1.64},{"date":"2024-11-12","open":1.64,"high":1.66,"low":1.59,"close":1.66,"volume":2756,"rsi_14":50.99,"sma_20":1.65,"sma_60":1.64,"sma_120":1.64},{"date":"2024-11-13","open":1.74,"high":1.74,"low":1.66,"close":1.69,"volume":3065,"rsi_14":57.43,"sma_20":1.66,"sma_60":1.64,"sma_120":1.64},{"date":"2024-11-14","open":1.69,"high":1.69,"low":1.67,"close":1.67,"volume":1311,"rsi_14":54.99,"sma_20":1.67,"sma_60":1.64,"sma_120":1.64},{"date":"2024-11-15","open":1.65,"high":1.68,"low":1.64,"close":1.64,"volume":4820,"rsi_14":49.01,"sma_20":1.67,"sma_60":1.65,"sma_120":1.64},{"date":"2024-11-18","open":1.58,"high":1.68,"low":1.58,"close":1.67,"volume":2865,"rsi_14":50.0,"sma_20":1.67,"sma_60":1.65,"sma_120":1.64},{"date":"2024-11-19","open":1.6,"high":1.63,"low":1.53,"close":1.58,"volume":6316,"rsi_14":46.7,"sma_20":1.66,"sma_60":1.65,"sma_120":1.64},{"date":"2024-11-20","open":1.56,"high":1.62,"low":1.52,"close":1.57,"volume":5646,"rsi_14":50.0,"sma_20":1.66,"sma_60":1.65,"sma_120":1.64},{"date":"2024-11-21","open":1.55,"high":1.61,"low":1.51,"close":1.61,"volume":2652,"rsi_14":50.0,"sma_20":1.66,"sma_60":1.65,"sma_120":1.64},{"date":"2024-11-22","open":1.61,"high":1.61,"low":1.61,"close":1.61,"volume":1589,"rsi_14":45.74,"sma_20":1.66,"sma_60":1.65,"sma_120":1.64},{"date":"2024-11-25","open":1.65,"high":1.73,"low":1.24,"close":1.56,"volume":43293,"rsi_14":45.75,"sma_20":1.65,"sma_60":1.65,"sma_120":1.64},{"date":"2024-11-26","open":1.51,"high":1.58,"low":1.44,"close":1.51,"volume":10335,"rsi_14":34.69,"sma_20":1.64,"sma_60":1.65,"sma_120":1.64},{"date":"2024-11-27","open":1.57,"high":1.6,"low":1.47,"close":1.54,"volume":7699,"rsi_14":40.49,"sma_20":1.64,"sma_60":1.65,"sma_120":1.63},{"date":"2024-11-29","open":1.52,"high":1.53,"low":1.5,"close":1.5,"volume":1896,"rsi_14":31.75,"sma_20":1.64,"sma_60":1.64,"sma_120":1.63},{"date":"2024-12-02","open":1.54,"high":1.54,"low":1.48,"close":1.5,"volume":5944,"rsi_14":32.96,"sma_20":1.63,"sma_60":1.64,"sma_120":1.63},{"date":"2024-12-03","open":1.46,"high":1.5,"low":1.46,"close":1.46,"volume":1988,"rsi_14":28.12,"sma_20":1.62,"sma_60":1.64,"sma_120":1.63},{"date":"2024-12-04","open":1.48,"high":1.48,"low":1.48,"close":1.48,"volume":581,"rsi_14":27.36,"sma_20":1.62,"sma_60":1.63,"sma_120":1.62},{"date":"2024-12-05","open":1.49,"high":1.49,"low":1.43,"close":1.44,"volume":7614,"rsi_14":25.99,"sma_20":1.61,"sma_60":1.63,"sma_120":1.62},{"date":"2024-12-06","open":1.5,"high":1.53,"low":1.45,"close":1.53,"volume":4261,"rsi_14":38.95,"sma_20":1.6,"sma_60":1.63,"sma_120":1.62},{"date":"2024-12-09","open":1.49,"high":1.52,"low":1.46,"close":1.51,"volume":2220,"rsi_14":34.37,"sma_20":1.59,"sma_60":1.62,"sma_120":1.61},{"date":"2024-12-10","open":1.53,"high":1.53,"low":1.47,"close":1.53,"volume":4760,"rsi_14":44.61,"sma_20":1.59,"sma_60":1.62,"sma_120":1.61},{"date":"2024-12-11","open":1.48,"high":1.51,"low":1.46,"close":1.46,"volume":1918,"rsi_14":39.5,"sma_20":1.58,"sma_60":1.62,"sma_120":1.61},{"date":"2024-12-12","open":1.53,"high":1.53,"low":1.47,"close":1.51,"volume":4410,"rsi_14":40.63,"sma_20":1.57,"sma_60":1.62,"sma_120":1.61},{"date":"2024-12-13","open":1.48,"high":1.48,"low":1.48,"close":1.48,"volume":1429,"rsi_14":37.37,"sma_20":1.56,"sma_60":1.62,"sma_120":1.61},{"date":"2024-12-16","open":1.53,"high":1.53,"low":1.48,"close":1.48,"volume":616,"rsi_14":41.9,"sma_20":1.55,"sma_60":1.62,"sma_120":1.61},{"date":"2024-12-17","open":1.44,"high":1.53,"low":1.43,"close":1.53,"volume":9089,"rsi_14":52.02,"sma_20":1.54,"sma_60":1.62,"sma_120":1.61},{"date":"2024-12-18","open":1.51,"high":1.51,"low":1.43,"close":1.43,"volume":4801,"rsi_14":40.25,"sma_20":1.53,"sma_60":1.62,"sma_120":1.6},{"date":"2024-12-19","open":1.48,"high":1.5,"low":1.48,"close":1.49,"volume":2165,"rsi_14":49.14,"sma_20":1.53,"sma_60":1.61,"sma_120":1.6},{"date":"2024-12-20","open":1.49,"high":1.53,"low":1.44,"close":1.46,"volume":6522,"rsi_14":46.74,"sma_20":1.52,"sma_60":1.61,"sma_120":1.6},{"date":"2024-12-23","open":1.45,"high":1.49,"low":1.45,"close":1.49,"volume":2107,"rsi_14":52.48,"sma_20":1.51,"sma_60":1.61,"sma_120":1.6},{"date":"2024-12-24","open":1.47,"high":1.48,"low":1.45,"close":1.47,"volume":1410,"rsi_14":48.77,"sma_20":1.51,"sma_60":1.61,"sma_120":1.6},{"date":"2024-12-26","open":1.44,"high":1.51,"low":1.44,"close":1.48,"volume":1492,"rsi_14":53.16,"sma_20":1.51,"sma_60":1.6,"sma_120":1.6},{"date":"2024-12-27","open":1.46,"high":1.46,"low":1.46,"close":1.46,"volume":276,"rsi_14":43.81,"sma_20":1.5,"sma_60":1.6,"sma_120":1.6},{"date":"2024-12-30","open":1.46,"high":1.53,"low":1.45,"close":1.53,"volume":11713,"rsi_14":51.8,"sma_20":1.51,"sma_60":1.6,"sma_120":1.6},{"date":"2024-12-31","open":1.43,"high":1.53,"low":1.43,"close":1.52,"volume":4642,"rsi_14":49.08,"sma_20":1.51,"sma_60":1.6,"sma_120":1.6},{"date":"2025-01-02","open":1.52,"high":1.52,"low":1.45,"close":1.47,"volume":1323,"rsi_14":50.47,"sma_20":1.51,"sma_60":1.59,"sma_120":1.6},{"date":"2025-01-03","open":1.48,"high":1.48,"low":1.44,"close":1.48,"volume":3157,"rsi_14":46.97,"sma_20":1.51,"sma_60":1.59,"sma_120":1.6},{"date":"2025-01-06","open":1.46,"high":1.53,"low":1.44,"close":1.44,"volume":16843,"rsi_14":46.04,"sma_20":1.51,"sma_60":1.59,"sma_120":1.59},{"date":"2025-01-07","open":1.52,"high":1.52,"low":1.42,"close":1.48,"volume":11601,"rsi_14":50.0,"sma_20":1.5,"sma_60":1.59,"sma_120":1.59},{"date":"2025-01-08","open":1.45,"high":1.51,"low":1.44,"close":1.5,"volume":1621,"rsi_14":47.09,"sma_20":1.5,"sma_60":1.58,"sma_120":1.59},{"date":"2025-01-10","open":1.49,"high":1.49,"low":1.47,"close":1.47,"volume":4026,"rsi_14":53.89,"sma_20":1.5,"sma_60":1.58,"sma_120":1.59},{"date":"2025-01-13","open":1.4,"high":1.51,"low":1.4,"close":1.51,"volume":5935,"rsi_14":52.3,"sma_20":1.5,"sma_60":1.58,"sma_120":1.59},{"date":"2025-01-14","open":1.46,"high":1.52,"low":1.46,"close":1.52,"volume":2071,"rsi_14":57.23,"sma_20":1.5,"sma_60":1.58,"sma_120":1.59},{"date":"2025-01-15","open":1.46,"high":1.52,"low":1.46,"close":1.5,"volume":6504,"rsi_14":51.24,"sma_20":1.5,"sma_60":1.58,"sma_120":1.59},{"date":"2025-01-16","open":1.47,"high":1.52,"low":1.47,"close":1.48,"volume":2824,"rsi_14":52.18,"sma_20":1.5,"sma_60":1.57,"sma_120":1.59},{"date":"2025-01-17","open":1.53,"high":1.53,"low":1.46,"close":1.46,"volume":1217,"rsi_14":47.49,"sma_20":1.5,"sma_60":1.57,"sma_120":1.59},{"date":"2025-01-21","open":1.46,"high":1.49,"low":1.46,"close":1.49,"volume":1841,"rsi_14":52.41,"sma_20":1.5,"sma_60":1.57,"sma_120":1.59},{"date":"2025-01-22","open":1.48,"high":1.52,"low":1.46,"close":1.49,"volume":8993,"rsi_14":44.57,"sma_20":1.5,"sma_60":1.56,"sma_120":1.59},{"date":"2025-01-23","open":1.46,"high":1.5,"low":1.46,"close":1.5,"volume":1560,"rsi_14":46.56,"sma_20":1.51,"sma_60":1.56,"sma_120":1.59},{"date":"2025-01-24","open":1.5,"high":1.5,"low":1.5,"close":1.5,"volume":547,"rsi_14":54.87,"sma_20":1.51,"sma_60":1.56,"sma_120":1.59},{"date":"2025-01-27","open":1.42,"high":1.62,"low":1.42,"close":1.62,"volume":33465,"rsi_14":67.52,"sma_20":1.51,"sma_60":1.56,"sma_120":1.59},{"date":"2025-01-28","open":1.57,"high":1.67,"low":1.52,"close":1.67,"volume":9296,"rsi_14":77.4,"sma_20":1.52,"sma_60":1.56,"sma_120":1.59},{"date":"2025-01-29","open":1.66,"high":1.7,"low":1.5,"close":1.67,"volume":4691,"rsi_14":75.13,"sma_20":1.54,"sma_60":1.56,"sma_120":1.59},{"date":"2025-01-30","open":1.72,"high":1.72,"low":1.59,"close":1.69,"volume":3578,"rsi_14":75.13,"sma_20":1.54,"sma_60":1.56,"sma_120":1.59},{"date":"2025-01-31","open":1.69,"high":1.74,"low":1.58,"close":1.66,"volume":2318,"rsi_14":76.08,"sma_20":1.55,"sma_60":1.56,"sma_120":1.59},{"date":"2025-02-03","open":1.63,"high":1.68,"low":1.58,"close":1.61,"volume":3841,"rsi_14":62.25,"sma_20":1.56,"sma_60":1.56,"sma_120":1.59},{"date":"2025-02-04","open":1.68,"high":1.69,"low":1.61,"close":1.67,"volume":9121,"rsi_14":67.09,"sma_20":1.57,"sma_60":1.56,"sma_120":1.6},{"date":"2025-02-05","open":1.64,"high":1.64,"low":1.6,"close":1.64,"volume":2815,"rsi_14":65.69,"sma_20":1.58,"sma_60":1.56,"sma_120":1.6},{"date":"2025-02-06","open":1.64,"high":1.68,"low":1.58,"close":1.68,"volume":4473,"rsi_14":70.73,"sma_20":1.59,"sma_60":1.56,"sma_120":1.6},{"date":"2025-02-07","open":1.68,"high":1.68,"low":1.58,"close":1.65,"volume":3374,"rsi_14":70.56,"sma_20":1.6,"sma_60":1.56,"sma_120":1.6},{"date":"2025-02-10","open":1.7,"high":1.7,"low":1.56,"close":1.59,"volume":18146,"rsi_14":59.19,"sma_20":1.6,"sma_60":1.56,"sma_120":1.6},{"date":"2025-02-11","open":1.63,"high":1.63,"low":1.59,"close":1.59,"volume":4950,"rsi_14":59.13,"sma_20":1.61,"sma_60":1.56,"sma_120":1.6},{"date":"2025-02-12","open":1.59,"high":1.59,"low":1.55,"close":1.57,"volume":1574,"rsi_14":56.67,"sma_20":1.61,"sma_60":1.56,"sma_120":1.6},{"date":"2025-02-13","open":1.66,"high":1.67,"low":1.62,"close":1.62,"volume":872,"rsi_14":60.82,"sma_20":1.62,"sma_60":1.56,"sma_120":1.6},{"date":"2025-02-14","open":1.59,"high":1.59,"low":1.57,"close":1.58,"volume":638,"rsi_14":45.34,"sma_20":1.62,"sma_60":1.56,"sma_120":1.6},{"date":"2025-02-18","open":1.58,"high":1.61,"low":1.58,"close":1.58,"volume":1558,"rsi_14":39.72,"sma_20":1.63,"sma_60":1.56,"sma_120":1.6},{"date":"2025-02-19","open":1.55,"high":1.59,"low":1.55,"close":1.59,"volume":3894,"rsi_14":40.33,"sma_20":1.63,"sma_60":1.56,"sma_120":1.6},{"date":"2025-02-20","open":1.63,"high":1.63,"low":1.56,"close":1.56,"volume":1506,"rsi_14":35.9,"sma_20":1.64,"sma_60":1.56,"sma_120":1.6},{"date":"2025-02-21","open":1.55,"high":1.61,"low":1.55,"close":1.55,"volume":1311,"rsi_14":37.41,"sma_20":1.64,"sma_60":1.56,"sma_120":1.6},{"date":"2025-02-24","open":1.55,"high":1.55,"low":1.55,"close":1.55,"volume":468,"rsi_14":42.8,"sma_20":1.64,"sma_60":1.55,"sma_120":1.6},{"date":"2025-02-25","open":1.56,"high":1.61,"low":1.55,"close":1.57,"volume":4456,"rsi_14":35.0,"sma_20":1.64,"sma_60":1.55,"sma_120":1.6},{"date":"2025-02-26","open":1.55,"high":1.61,"low":1.55,"close":1.58,"volume":3037,"rsi_14":39.9,"sma_20":1.63,"sma_60":1.56,"sma_120":1.6},{"date":"2025-02-27","open":1.55,"high":1.55,"low":1.5,"close":1.5,"volume":2267,"rsi_14":25.52,"sma_20":1.62,"sma_60":1.55,"sma_120":1.6},{"date":"2025-02-28","open":1.52,"high":1.52,"low":1.52,"close":1.52,"volume":827,"rsi_14":31.3,"sma_20":1.62,"sma_60":1.55,"sma_120":1.6},{"date":"2025-03-03","open":1.38,"high":1.48,"low":1.38,"close":1.46,"volume":2439,"rsi_14":32.69,"sma_20":1.61,"sma_60":1.55,"sma_120":1.6},{"date":"2025-03-04","open":1.43,"high":1.46,"low":1.43,"close":1.43,"volume":7004,"rsi_14":29.45,"sma_20":1.6,"sma_60":1.55,"sma_120":1.6},{"date":"2025-03-05","open":1.46,"high":1.46,"low":1.46,"close":1.46,"volume":925,"rsi_14":36.22,"sma_20":1.59,"sma_60":1.55,"sma_120":1.59},{"date":"2025-03-06","open":1.38,"high":1.49,"low":1.38,"close":1.46,"volume":1455,"rsi_14":25.03,"sma_20":1.58,"sma_60":1.55,"sma_120":1.59},{"date":"2025-03-07","open":1.41,"high":1.44,"low":1.39,"close":1.39,"volume":5233,"rsi_14":23.61,"sma_20":1.56,"sma_60":1.55,"sma_120":1.59},{"date":"2025-03-10","open":1.33,"high":1.58,"low":1.33,"close":1.54,"volume":3596,"rsi_14":46.08,"sma_20":1.55,"sma_60":1.55,"sma_120":1.59},{"date":"2025-03-11","open":1.51,"high":1.51,"low":1.4,"close":1.43,"volume":3660,"rsi_14":37.4,"sma_20":1.55,"sma_60":1.55,"sma_120":1.59},{"date":"2025-03-12","open":1.43,"high":1.43,"low":1.38,"close":1.43,"volume":4524,"rsi_14":38.98,"sma_20":1.54,"sma_60":1.55,"sma_120":1.58},{"date":"2025-03-13","open":1.43,"high":1.43,"low":1.38,"close":1.38,"volume":1922,"rsi_14":36.51,"sma_20":1.53,"sma_60":1.55,"sma_120":1.58},{"date":"2025-03-14","open":1.42,"high":1.42,"low":1.39,"close":1.41,"volume":2517,"rsi_14":39.39,"sma_20":1.52,"sma_60":1.55,"sma_120":1.58},{"date":"2025-03-17","open":1.38,"high":1.5,"low":1.38,"close":1.44,"volume":8957,"rsi_14":40.3,"sma_20":1.51,"sma_60":1.55,"sma_120":1.58},{"date":"2025-03-18","open":1.41,"high":1.41,"low":1.4,"close":1.4,"volume":4666,"rsi_14":37.14,"sma_20":1.5,"sma_60":1.54,"sma_120":1.58},{"date":"2025-03-19","open":1.38,"high":1.4,"low":1.38,"close":1.38,"volume":7896,"rsi_14":40.62,"sma_20":1.49,"sma_60":1.54,"sma_120":1.58},{"date":"2025-03-20","open":1.33,"high":1.53,"low":1.3,"close":1.42,"volume":16732,"rsi_14":42.42,"sma_20":1.48,"sma_60":1.54,"sma_120":1.58},{"date":"2025-03-21","open":1.4,"high":1.43,"low":1.29,"close":1.35,"volume":17375,"rsi_14":41.79,"sma_20":1.48,"sma_60":1.54,"sma_120":1.58},{"date":"2025-03-24","open":1.35,"high":1.35,"low":1.35,"close":1.35,"volume":421,"rsi_14":43.75,"sma_20":1.47,"sma_60":1.54,"sma_120":1.57},{"date":"2025-03-25","open":1.28,"high":1.75,"low":1.23,"close":1.75,"volume":44891,"rsi_14":64.71,"sma_20":1.47,"sma_60":1.54,"sma_120":1.57},{"date":"2025-03-26","open":1.7,"high":1.82,"low":1.67,"close":1.7,"volume":20282,"rsi_14":61.68,"sma_20":1.48,"sma_60":1.55,"sma_120":1.57},{"date":"2025-03-27","open":1.71,"high":1.76,"low":1.71,"close":1.72,"volume":8221,"rsi_14":66.67,"sma_20":1.49,"sma_60":1.55,"sma_120":1.58},{"date":"2025-03-28","open":1.72,"high":1.72,"low":1.69,"close":1.69,"volume":1017,"rsi_14":58.89,"sma_20":1.5,"sma_60":1.55,"sma_120":1.58},{"date":"2025-03-31","open":1.62,"high":1.75,"low":1.59,"close":1.67,"volume":21177,"rsi_14":65.43,"sma_20":1.51,"sma_60":1.56,"sma_120":1.58},{"date":"2025-04-01","open":1.62,"high":1.81,"low":1.54,"close":1.54,"volume":12701,"rsi_14":55.79,"sma_20":1.52,"sma_60":1.56,"sma_120":1.58},{"date":"2025-04-02","open":1.57,"high":1.79,"low":1.46,"close":1.56,"volume":38572,"rsi_14":59.78,"sma_20":1.52,"sma_60":1.56,"sma_120":1.58},{"date":"2025-04-03","open":1.56,"high":1.69,"low":1.46,"close":1.57,"volume":24654,"rsi_14":58.89,"sma_20":1.53,"sma_60":1.56,"sma_120":1.57},{"date":"2025-04-04","open":1.48,"high":1.61,"low":1.46,"close":1.46,"volume":4859,"rsi_14":51.02,"sma_20":1.53,"sma_60":1.56,"sma_120":1.57},{"date":"2025-04-07","open":1.46,"high":1.56,"low":1.46,"close":1.56,"volume":2866,"rsi_14":57.69,"sma_20":1.53,"sma_60":1.56,"sma_120":1.57},{"date":"2025-04-08","open":1.48,"high":1.54,"low":1.29,"close":1.29,"volume":11521,"rsi_14":46.51,"sma_20":1.53,"sma_60":1.56,"sma_120":1.57},{"date":"2025-04-09","open":1.41,"high":1.41,"low":1.34,"close":1.35,"volume":3905,"rsi_14":46.52,"sma_20":1.52,"sma_60":1.56,"sma_120":1.57},{"date":"2025-04-10","open":1.37,"high":1.39,"low":1.31,"close":1.35,"volume":9675,"rsi_14":49.18,"sma_20":1.52,"sma_60":1.55,"sma_120":1.57},{"date":"2025-04-11","open":1.32,"high":1.33,"low":1.29,"close":1.32,"volume":9534,"rsi_14":48.0,"sma_20":1.51,"sma_60":1.55,"sma_120":1.56},{"date":"2025-04-14","open":1.3,"high":1.43,"low":1.26,"close":1.38,"volume":155004,"rsi_14":27.57,"sma_20":1.51,"sma_60":1.55,"sma_120":1.56},{"date":"2025-04-15","open":1.52,"high":1.52,"low":1.36,"close":1.42,"volume":41983,"rsi_14":32.59,"sma_20":1.51,"sma_60":1.55,"sma_120":1.56},{"date":"2025-04-16","open":1.42,"high":1.43,"low":1.3,"close":1.39,"volume":2971,"rsi_14":29.93,"sma_20":1.51,"sma_60":1.54,"sma_120":1.56},{"date":"2025-04-17","open":1.33,"high":1.41,"low":1.31,"close":1.39,"volume":4180,"rsi_14":30.98,"sma_20":1.51,"sma_60":1.54,"sma_120":1.55},{"date":"2025-04-21","open":1.43,"high":1.43,"low":1.33,"close":1.33,"volume":1756,"rsi_14":29.68,"sma_20":1.5,"sma_60":1.54,"sma_120":1.55},{"date":"2025-04-22","open":1.43,"high":1.52,"low":1.43,"close":1.52,"volume":2433,"rsi_14":48.1,"sma_20":1.51,"sma_60":1.54,"sma_120":1.55},{"date":"2025-04-23","open":1.38,"high":1.56,"low":1.38,"close":1.54,"volume":5768,"rsi_14":47.92,"sma_20":1.5,"sma_60":1.54,"sma_120":1.55},{"date":"2025-04-24","open":1.54,"high":1.56,"low":1.41,"close":1.53,"volume":8350,"rsi_14":46.88,"sma_20":1.49,"sma_60":1.53,"sma_120":1.55},{"date":"2025-04-25","open":1.5,"high":1.52,"low":1.5,"close":1.52,"volume":5875,"rsi_14":52.32,"sma_20":1.48,"sma_60":1.53,"sma_120":1.55},{"date":"2025-04-28","open":1.43,"high":1.54,"low":1.43,"close":1.51,"volume":2612,"rsi_14":45.46,"sma_20":1.47,"sma_60":1.53,"sma_120":1.55},{"date":"2025-04-29","open":1.5,"high":1.55,"low":1.42,"close":1.55,"volume":10569,"rsi_14":72.2,"sma_20":1.46,"sma_60":1.53,"sma_120":1.54},{"date":"2025-04-30","open":1.53,"high":1.54,"low":1.5,"close":1.5,"volume":1273,"rsi_14":63.61,"sma_20":1.46,"sma_60":1.52,"sma_120":1.54},{"date":"2025-05-01","open":1.43,"high":1.6,"low":1.43,"close":1.53,"volume":34807,"rsi_14":65.51,"sma_20":1.45,"sma_60":1.52,"sma_120":1.54},{"date":"2025-05-02","open":1.52,"high":1.59,"low":1.48,"close":1.56,"volume":4950,"rsi_14":70.73,"sma_20":1.45,"sma_60":1.52,"sma_120":1.54},{"date":"2025-05-05","open":1.57,"high":1.57,"low":1.57,"close":1.57,"volume":851,"rsi_14":68.16,"sma_20":1.46,"sma_60":1.52,"sma_120":1.54},{"date":"2025-05-06","open":1.58,"high":1.68,"low":1.52,"close":1.63,"volume":6884,"rsi_14":69.08,"sma_20":1.46,"sma_60":1.52,"sma_120":1.54},{"date":"2025-05-07","open":1.6,"high":1.77,"low":1.57,"close":1.69,"volume":68244,"rsi_14":76.13,"sma_20":1.48,"sma_60":1.52,"sma_120":1.54},{"date":"2025-05-08","open":1.73,"high":1.85,"low":1.65,"close":1.8,"volume":25327,"rsi_14":79.94,"sma_20":1.5,"sma_60":1.52,"sma_120":1.54},{"date":"2025-05-09","open":1.85,"high":1.86,"low":1.78,"close":1.81,"volume":9333,"rsi_14":87.5,"sma_20":1.52,"sma_60":1.52,"sma_120":1.54},{"date":"2025-05-12","open":1.85,"high":1.85,"low":1.72,"close":1.72,"volume":14324,"rsi_14":68.32,"sma_20":1.54,"sma_60":1.53,"sma_120":1.54},{"date":"2025-05-13","open":1.72,"high":1.92,"low":1.6,"close":1.74,"volume":25890,"rsi_14":68.52,"sma_20":1.56,"sma_60":1.53,"sma_120":1.54},{"date":"2025-05-14","open":1.75,"high":1.75,"low":1.66,"close":1.7,"volume":12199,"rsi_14":64.91,"sma_20":1.58,"sma_60":1.53,"sma_120":1.54},{"date":"2025-05-15","open":1.66,"high":1.78,"low":1.66,"close":1.78,"volume":7969,"rsi_14":70.32,"sma_20":1.6,"sma_60":1.53,"sma_120":1.54},{"date":"2025-05-16","open":1.78,"high":1.78,"low":1.72,"close":1.72,"volume":5235,"rsi_14":65.21,"sma_20":1.61,"sma_60":1.53,"sma_120":1.55},{"date":"2025-05-19","open":1.74,"high":1.74,"low":1.71,"close":1.72,"volume":1385,"rsi_14":63.07,"sma_20":1.63,"sma_60":1.54,"sma_120":1.55},{"date":"2025-05-20","open":1.69,"high":1.76,"low":1.66,"close":1.71,"volume":9358,"rsi_14":67.21,"sma_20":1.64,"sma_60":1.54,"sma_120":1.55},{"date":"2025-05-21","open":1.74,"high":1.76,"low":1.71,"close":1.71,"volume":2138,"rsi_14":65.51,"sma_20":1.65,"sma_60":1.54,"sma_120":1.55},{"date":"2025-05-22","open":1.76,"high":1.76,"low":1.7,"close":1.7,"volume":3364,"rsi_14":62.43,"sma_20":1.66,"sma_60":1.54,"sma_120":1.55},{"date":"2025-05-23","open":1.73,"high":1.74,"low":1.67,"close":1.72,"volume":7109,"rsi_14":63.06,"sma_20":1.67,"sma_60":1.55,"sma_120":1.55},{"date":"2025-05-27","open":1.66,"high":1.7,"low":1.66,"close":1.7,"volume":7139,"rsi_14":56.6,"sma_20":1.68,"sma_60":1.55,"sma_120":1.55},{"date":"2025-05-28","open":1.66,"high":1.7,"low":1.65,"close":1.67,"volume":3177,"rsi_14":48.0,"sma_20":1.68,"sma_60":1.55,"sma_120":1.55},{"date":"2025-05-29","open":1.67,"high":1.67,"low":1.64,"close":1.66,"volume":2334,"rsi_14":32.51,"sma_20":1.69,"sma_60":1.56,"sma_120":1.55},{"date":"2025-05-30","open":1.66,"high":1.69,"low":1.66,"close":1.69,"volume":2166,"rsi_14":35.72,"sma_20":1.7,"sma_60":1.56,"sma_120":1.56},{"date":"2025-06-02","open":1.65,"high":1.75,"low":1.65,"close":1.74,"volume":6373,"rsi_14":52.63,"sma_20":1.71,"sma_60":1.56,"sma_120":1.56},{"date":"2025-06-03","open":1.73,"high":1.73,"low":1.69,"close":1.71,"volume":3265,"rsi_14":46.14,"sma_20":1.72,"sma_60":1.57,"sma_120":1.56},{"date":"2025-06-04","open":1.71,"high":1.74,"low":1.65,"close":1.74,"volume":2833,"rsi_14":55.26,"sma_20":1.72,"sma_60":1.57,"sma_120":1.56},{"date":"2025-06-05","open":1.66,"high":1.76,"low":1.65,"close":1.73,"volume":6914,"rsi_14":41.94,"sma_20":1.72,"sma_60":1.58,"sma_120":1.56},{"date":"2025-06-06","open":1.74,"high":1.74,"low":1.68,"close":1.72,"volume":2184,"rsi_14":50.0,"sma_20":1.72,"sma_60":1.58,"sma_120":1.57},{"date":"2025-06-09","open":1.67,"high":1.76,"low":1.67,"close":1.76,"volume":4722,"rsi_14":56.67,"sma_20":1.72,"sma_60":1.59,"sma_120":1.57},{"date":"2025-06-10","open":1.76,"high":1.82,"low":1.67,"close":1.74,"volume":7614,"rsi_14":54.84,"sma_20":1.72,"sma_60":1.59,"sma_120":1.57},{"date":"2025-06-11","open":1.8,"high":1.85,"low":1.76,"close":1.81,"volume":8732,"rsi_14":63.16,"sma_20":1.72,"sma_60":1.6,"sma_120":1.57},{"date":"2025-06-12","open":1.82,"high":1.86,"low":1.73,"close":1.84,"volume":4575,"rsi_14":67.5,"sma_20":1.73,"sma_60":1.6,"sma_120":1.57},{"date":"2025-06-13","open":1.8,"high":1.84,"low":1.75,"close":1.83,"volume":7515,"rsi_14":64.1,"sma_20":1.73,"sma_60":1.61,"sma_120":1.58},{"date":"2025-06-16","open":1.83,"high":1.85,"low":1.78,"close":1.85,"volume":7169,"rsi_14":69.23,"sma_20":1.74,"sma_60":1.62,"sma_120":1.58},{"date":"2025-06-17","open":1.85,"high":1.85,"low":1.78,"close":1.84,"volume":2332,"rsi_14":72.97,"sma_20":1.74,"sma_60":1.63,"sma_120":1.58},{"date":"2025-06-18","open":1.83,"high":1.89,"low":1.79,"close":1.87,"volume":5135,"rsi_14":76.92,"sma_20":1.75,"sma_60":1.63,"sma_120":1.59},{"date":"2025-06-20","open":1.92,"high":1.97,"low":1.88,"close":1.92,"volume":12820,"rsi_14":78.05,"sma_20":1.76,"sma_60":1.64,"sma_120":1.59},{"date":"2025-06-23","open":1.9,"high":2.16,"low":1.9,"close":2.08,"volume":26667,"rsi_14":82.52,"sma_20":1.78,"sma_60":1.64,"sma_120":1.59},{"date":"2025-06-24","open":2.19,"high":2.22,"low":1.95,"close":2.11,"volume":23813,"rsi_14":88.46,"sma_20":1.8,"sma_60":1.65,"sma_120":1.6},{"date":"2025-06-25","open":2.12,"high":2.19,"low":2.02,"close":2.07,"volume":7576,"rsi_14":81.13,"sma_20":1.82,"sma_60":1.65,"sma_120":1.6},{"date":"2025-06-26","open":1.97,"high":2.18,"low":1.92,"close":2.03,"volume":7691,"rsi_14":76.79,"sma_20":1.84,"sma_60":1.66,"sma_120":1.61},{"date":"2025-06-27","open":2.03,"high":2.05,"low":2.0,"close":2.04,"volume":7446,"rsi_14":78.57,"sma_20":1.86,"sma_60":1.67,"sma_120":1.61},{"date":"2025-06-30","open":1.94,"high":2.13,"low":1.94,"close":2.13,"volume":11503,"rsi_14":80.33,"sma_20":1.88,"sma_60":1.68,"sma_120":1.62},{"date":"2025-07-01","open":2.19,"high":2.4,"low":2.16,"close":2.37,"volume":113193,"rsi_14":87.95,"sma_20":1.91,"sma_60":1.69,"sma_120":1.63},{"date":"2025-07-02","open":2.5,"high":2.61,"low":2.25,"close":2.36,"volume":148504,"rsi_14":85.71,"sma_20":1.94,"sma_60":1.71,"sma_120":1.63},{"date":"2025-07-03","open":2.39,"high":2.46,"low":2.33,"close":2.34,"volume":31472,"rsi_14":82.89,"sma_20":1.97,"sma_60":1.72,"sma_120":1.64},{"date":"2025-07-07","open":2.3,"high":2.32,"low":2.27,"close":2.27,"volume":37762,"rsi_14":76.83,"sma_20":2.0,"sma_60":1.73,"sma_120":1.65},{"date":"2025-07-08","open":2.33,"high":2.33,"low":2.14,"close":2.2,"volume":33341,"rsi_14":70.11,"sma_20":2.02,"sma_60":1.75,"sma_120":1.65},{"date":"2025-07-09","open":2.24,"high":2.33,"low":2.14,"close":2.21,"volume":30482,"rsi_14":71.26,"sma_20":2.05,"sma_60":1.76,"sma_120":1.66},{"date":"2025-07-10","open":2.19,"high":2.19,"low":2.01,"close":2.05,"volume":15496,"rsi_14":58.71,"sma_20":2.06,"sma_60":1.77,"sma_120":1.66},{"date":"2025-07-11","open":2.04,"high":2.05,"low":2.0,"close":2.0,"volume":10781,"rsi_14":54.0,"sma_20":2.07,"sma_60":1.78,"sma_120":1.67},{"date":"2025-07-14","open":2.0,"high":2.05,"low":2.0,"close":2.0,"volume":9156,"rsi_14":45.56,"sma_20":2.08,"sma_60":1.79,"sma_120":1.67},{"date":"2025-07-15","open":2.0,"high":2.02,"low":1.93,"close":1.95,"volume":6552,"rsi_14":40.7,"sma_20":2.08,"sma_60":1.8,"sma_120":1.67},{"date":"2025-07-16","open":1.94,"high":1.97,"low":1.91,"close":1.91,"volume":11916,"rsi_14":40.7,"sma_20":2.09,"sma_60":1.81,"sma_120":1.68},{"date":"2025-07-17","open":1.91,"high":2.35,"low":1.91,"close":2.23,"volume":32003,"rsi_14":58.77,"sma_20":2.11,"sma_60":1.83,"sma_120":1.68},{"date":"2025-07-18","open":2.2,"high":2.25,"low":2.16,"close":2.17,"volume":6418,"rsi_14":55.7,"sma_20":2.12,"sma_60":1.84,"sma_120":1.69},{"date":"2025-07-21","open":2.25,"high":2.25,"low":2.18,"close":2.24,"volume":4673,"rsi_14":54.74,"sma_20":2.14,"sma_60":1.85,"sma_120":1.69},{"date":"2025-07-22","open":2.19,"high":2.24,"low":2.17,"close":2.17,"volume":5260,"rsi_14":39.9,"sma_20":2.14,"sma_60":1.86,"sma_120":1.7},{"date":"2025-07-23","open":2.17,"high":2.28,"low":2.17,"close":2.25,"volume":4749,"rsi_14":44.81,"sma_20":2.15,"sma_60":1.87,"sma_120":1.7},{"date":"2025-07-24","open":2.22,"high":2.27,"low":2.17,"close":2.27,"volume":7764,"rsi_14":46.7,"sma_20":2.16,"sma_60":1.89,"sma_120":1.71},{"date":"2025-07-25","open":2.33,"high":2.33,"low":2.18,"close":2.27,"volume":1861,"rsi_14":50.0,"sma_20":2.17,"sma_60":1.9,"sma_120":1.71},{"date":"2025-07-28","open":2.27,"high":2.31,"low":2.17,"close":2.18,"volume":5337,"rsi_14":49.01,"sma_20":2.18,"sma_60":1.91,"sma_120":1.72},{"date":"2025-07-29","open":2.18,"high":2.27,"low":2.17,"close":2.21,"volume":7096,"rsi_14":50.24,"sma_20":2.18,"sma_60":1.92,"sma_120":1.72},{"date":"2025-07-30","open":2.23,"high":2.34,"low":2.2,"close":2.26,"volume":35332,"rsi_14":61.8,"sma_20":2.18,"sma_60":1.93,"sma_120":1.73},{"date":"2025-07-31","open":2.29,"high":2.3,"low":2.23,"close":2.29,"volume":6500,"rsi_14":65.92,"sma_20":2.17,"sma_60":1.94,"sma_120":1.73},{"date":"2025-08-01","open":2.29,"high":2.37,"low":2.18,"close":2.25,"volume":61805,"rsi_14":63.16,"sma_20":2.17,"sma_60":1.95,"sma_120":1.73},{"date":"2025-08-04","open":2.27,"high":2.35,"low":2.25,"close":2.35,"volume":17074,"rsi_14":70.23,"sma_20":2.17,"sma_60":1.97,"sma_120":1.74},{"date":"2025-08-05","open":2.33,"high":2.38,"low":2.25,"close":2.31,"volume":6305,"rsi_14":69.88,"sma_20":2.18,"sma_60":1.97,"sma_120":1.75},{"date":"2025-08-06","open":2.19,"high":2.32,"low":2.19,"close":2.32,"volume":6094,"rsi_14":56.54,"sma_20":2.18,"sma_60":1.98,"sma_120":1.75},{"date":"2025-08-07","open":2.34,"high":2.34,"low":2.19,"close":2.32,"volume":6056,"rsi_14":61.45,"sma_20":2.2,"sma_60":1.99,"sma_120":1.76},{"date":"2025-08-08","open":2.27,"high":2.4,"low":2.21,"close":2.4,"volume":9588,"rsi_14":62.34,"sma_20":2.22,"sma_60":2.0,"sma_120":1.77},{"date":"2025-08-11","open":2.38,"high":2.44,"low":2.25,"close":2.25,"volume":14725,"rsi_14":55.49,"sma_20":2.23,"sma_60":2.01,"sma_120":1.77},{"date":"2025-08-12","open":2.34,"high":2.5,"low":2.26,"close":2.31,"volume":25901,"rsi_14":54.23,"sma_20":2.25,"sma_60":2.02,"sma_120":1.78},{"date":"2025-08-13","open":2.38,"high":2.53,"low":2.33,"close":2.45,"volume":8983,"rsi_14":60.86,"sma_20":2.27,"sma_60":2.03,"sma_120":1.78},{"date":"2025-08-14","open":2.54,"high":3.2,"low":2.51,"close":2.88,"volume":176536,"rsi_14":74.24,"sma_20":2.31,"sma_60":2.05,"sma_120":1.79},{"date":"2025-08-15","open":3.05,"high":3.37,"low":3.01,"close":3.08,"volume":92242,"rsi_14":82.88,"sma_20":2.35,"sma_60":2.08,"sma_120":1.81},{"date":"2025-08-18","open":3.2,"high":3.31,"low":2.94,"close":3.16,"volume":144169,"rsi_14":83.43,"sma_20":2.4,"sma_60":2.1,"sma_120":1.82},{"date":"2025-08-19","open":3.22,"high":3.66,"low":3.22,"close":3.53,"volume":76062,"rsi_14":86.52,"sma_20":2.47,"sma_60":2.13,"sma_120":1.84},{"date":"2025-08-20","open":3.3,"high":3.65,"low":3.2,"close":3.45,"volume":75571,"rsi_14":82.48,"sma_20":2.53,"sma_60":2.16,"sma_120":1.85},{"date":"2025-08-21","open":3.37,"high":3.46,"low":3.13,"close":3.22,"volume":65427,"rsi_14":74.55,"sma_20":2.57,"sma_60":2.18,"sma_120":1.87},{"date":"2025-08-22","open":3.19,"high":3.41,"low":3.19,"close":3.28,"volume":40336,"rsi_14":73.97,"sma_20":2.62,"sma_60":2.21,"sma_120":1.88},{"date":"2025-08-25","open":3.35,"high":3.55,"low":3.27,"close":3.43,"volume":108130,"rsi_14":77.51,"sma_20":2.69,"sma_60":2.24,"sma_120":1.9},{"date":"2025-08-26","open":3.47,"high":3.5,"low":3.4,"close":3.5,"volume":21934,"rsi_14":78.1,"sma_20":2.75,"sma_60":2.27,"sma_120":1.91},{"date":"2025-08-27","open":3.64,"high":3.71,"low":3.35,"close":3.43,"volume":45712,"rsi_14":75.58,"sma_20":2.81,"sma_60":2.3,"sma_120":1.93},{"date":"2025-08-28","open":3.49,"high":3.5,"low":3.31,"close":3.35,"volume":25190,"rsi_14":71.89,"sma_20":2.86,"sma_60":2.33,"sma_120":1.95},{"date":"2025-08-29","open":3.47,"high":3.47,"low":3.3,"close":3.37,"volume":23667,"rsi_14":77.45,"sma_20":2.92,"sma_60":2.35,"sma_120":1.96},{"date":"2025-09-02","open":3.43,"high":3.44,"low":3.11,"close":3.32,"volume":110306,"rsi_14":74.88,"sma_20":2.97,"sma_60":2.38,"sma_120":1.98},{"date":"2025-09-03","open":3.36,"high":3.36,"low":3.19,"close":3.26,"volume":18030,"rsi_14":70.77,"sma_20":3.02,"sma_60":2.41,"sma_120":1.99},{"date":"2025-09-04","open":3.21,"high":3.37,"low":3.17,"close":3.34,"volume":21212,"rsi_14":64.38,"sma_20":3.07,"sma_60":2.43,"sma_120":2.01},{"date":"2025-09-05","open":3.34,"high":3.34,"low":3.05,"close":3.27,"volume":21139,"rsi_14":56.29,"sma_20":3.11,"sma_60":2.46,"sma_120":2.02},{"date":"2025-09-08","open":3.35,"high":3.35,"low":3.06,"close":3.22,"volume":43667,"rsi_14":52.08,"sma_20":3.15,"sma_60":2.48,"sma_120":2.04},{"date":"2025-09-09","open":3.05,"high":3.31,"low":3.05,"close":3.26,"volume":18426,"rsi_14":37.84,"sma_20":3.21,"sma_60":2.5,"sma_120":2.05},{"date":"2025-09-10","open":3.2,"high":3.3,"low":3.15,"close":3.25,"volume":14413,"rsi_14":40.19,"sma_20":3.25,"sma_60":2.53,"sma_120":2.07},{"date":"2025-09-11","open":3.17,"high":3.3,"low":3.17,"close":3.26,"volume":8644,"rsi_14":52.41,"sma_20":3.29,"sma_60":2.55,"sma_120":2.09},{"date":"2025-09-12","open":3.21,"high":3.28,"low":3.21,"close":3.28,"volume":4703,"rsi_14":50.0,"sma_20":3.31,"sma_60":2.58,"sma_120":2.1},{"date":"2025-09-15","open":3.24,"high":3.4,"low":3.21,"close":3.35,"volume":62683,"rsi_14":44.76,"sma_20":3.33,"sma_60":2.6,"sma_120":2.12},{"date":"2025-09-16","open":3.2,"high":3.41,"low":3.2,"close":3.39,"volume":33635,"rsi_14":41.91,"sma_20":3.34,"sma_60":2.62,"sma_120":2.13},{"date":"2025-09-17","open":3.45,"high":3.45,"low":3.33,"close":3.44,"volume":60976,"rsi_14":50.76,"sma_20":3.33,"sma_60":2.65,"sma_120":2.15},{"date":"2025-09-18","open":3.33,"high":3.45,"low":3.33,"close":3.43,"volume":31304,"rsi_14":56.78,"sma_20":3.33,"sma_60":2.67,"sma_120":2.16},{"date":"2025-09-19","open":3.45,"high":3.46,"low":3.34,"close":3.45,"volume":66035,"rsi_14":56.78,"sma_20":3.34,"sma_60":2.69,"sma_120":2.17},{"date":"2025-09-22","open":3.45,"high":3.45,"low":3.33,"close":3.33,"volume":48430,"rsi_14":50.76,"sma_20":3.35,"sma_60":2.71,"sma_120":2.19},{"date":"2025-09-23","open":3.29,"high":3.39,"low":3.28,"close":3.33,"volume":37452,"rsi_14":55.83,"sma_20":3.34,"sma_60":2.74,"sma_120":2.2},{"date":"2025-09-24","open":3.4,"high":3.4,"low":3.29,"close":3.3,"volume":24036,"rsi_14":46.36,"sma_20":3.33,"sma_60":2.76,"sma_120":2.22},{"date":"2025-09-25","open":3.27,"high":3.27,"low":2.52,"close":2.89,"volume":181865,"rsi_14":28.81,"sma_20":3.3,"sma_60":2.76,"sma_120":2.23},{"date":"2025-09-26","open":2.86,"high":3.0,"low":2.8,"close":2.9,"volume":33407,"rsi_14":31.18,"sma_20":3.28,"sma_60":2.77,"sma_120":2.24},{"date":"2025-09-29","open":2.93,"high":3.16,"low":2.89,"close":2.91,"volume":28809,"rsi_14":28.66,"sma_20":3.26,"sma_60":2.78,"sma_120":2.25},{"date":"2025-09-30","open":2.89,"high":2.93,"low":2.73,"close":2.87,"volume":41732,"rsi_14":27.81,"sma_20":3.24,"sma_60":2.79,"sma_120":2.26},{"date":"2025-10-01","open":2.87,"high":2.98,"low":2.82,"close":2.84,"volume":22752,"rsi_14":25.58,"sma_20":3.22,"sma_60":2.8,"sma_120":2.28},{"date":"2025-10-02","open":2.92,"high":3.15,"low":2.82,"close":2.83,"volume":20499,"rsi_14":23.53,"sma_20":3.19,"sma_60":2.81,"sma_120":2.29},{"date":"2025-10-03","open":2.83,"high":2.85,"low":2.7,"close":2.77,"volume":27814,"rsi_14":15.06,"sma_20":3.17,"sma_60":2.83,"sma_120":2.3},{"date":"2025-10-06","open":2.71,"high":2.79,"low":2.6,"close":2.67,"volume":40627,"rsi_14":10.0,"sma_20":3.14,"sma_60":2.84,"sma_120":2.31},{"date":"2025-10-07","open":2.72,"high":2.8,"low":2.72,"close":2.78,"volume":9737,"rsi_14":15.19,"sma_20":3.11,"sma_60":2.85,"sma_120":2.32},{"date":"2025-10-08","open":2.79,"high":3.0,"low":2.79,"close":2.92,"volume":19504,"rsi_14":26.61,"sma_20":3.1,"sma_60":2.87,"sma_120":2.33},{"date":"2025-10-09","open":2.78,"high":2.92,"low":2.71,"close":2.9,"volume":21763,"rsi_14":24.77,"sma_20":3.08,"sma_60":2.88,"sma_120":2.35},{"date":"2025-10-10","open":2.78,"high":2.92,"low":2.78,"close":2.88,"volume":14902,"rsi_14":27.27,"sma_20":3.06,"sma_60":2.89,"sma_120":2.36},{"date":"2025-10-13","open":2.9,"high":2.99,"low":2.78,"close":2.83,"volume":9531,"rsi_14":25.96,"sma_20":3.03,"sma_60":2.9,"sma_120":2.37},{"date":"2025-10-14","open":2.91,"high":2.95,"low":2.8,"close":2.93,"volume":7300,"rsi_14":33.33,"sma_20":3.01,"sma_60":2.92,"sma_120":2.38},{"date":"2025-10-15","open":2.94,"high":2.98,"low":2.91,"close":2.96,"volume":6706,"rsi_14":54.79,"sma_20":2.99,"sma_60":2.93,"sma_120":2.39},{"date":"2025-10-16","open":2.9,"high":3.12,"low":2.9,"close":3.08,"volume":35919,"rsi_14":60.71,"sma_20":2.97,"sma_60":2.94,"sma_120":2.41},{"date":"2025-10-17","open":3.08,"high":3.17,"low":3.0,"close":3.04,"volume":9185,"rsi_14":57.14,"sma_20":2.95,"sma_60":2.96,"sma_120":2.42},{"date":"2025-10-20","open":3.01,"high":3.1,"low":2.9,"close":3.03,"volume":50597,"rsi_14":59.52,"sma_20":2.93,"sma_60":2.97,"sma_120":2.43},{"date":"2025-10-21","open":3.05,"high":3.07,"low":2.96,"close":3.07,"volume":14425,"rsi_14":63.46,"sma_20":2.92,"sma_60":2.98,"sma_120":2.45},{"date":"2025-10-22","open":3.05,"high":3.08,"low":2.92,"close":3.03,"volume":20861,"rsi_14":61.41,"sma_20":2.91,"sma_60":3.0,"sma_120":2.46},{"date":"2025-10-23","open":3.04,"high":3.16,"low":3.02,"close":3.09,"volume":33832,"rsi_14":67.86,"sma_20":2.92,"sma_60":3.01,"sma_120":2.47},{"date":"2025-10-24","open":3.14,"high":3.15,"low":3.08,"close":3.14,"volume":26719,"rsi_14":78.42,"sma_20":2.93,"sma_60":3.02,"sma_120":2.48},{"date":"2025-10-27","open":3.14,"high":3.14,"low":3.01,"close":3.02,"volume":11444,"rsi_14":64.55,"sma_20":2.93,"sma_60":3.04,"sma_120":2.5},{"date":"2025-10-28","open":3.02,"high":3.1,"low":2.9,"close":2.96,"volume":11000,"rsi_14":52.3,"sma_20":2.94,"sma_60":3.05,"sma_120":2.51},{"date":"2025-10-29","open":2.91,"high":3.0,"low":2.81,"close":2.87,"volume":19280,"rsi_14":48.19,"sma_20":2.94,"sma_60":3.06,"sma_120":2.52},{"date":"2025-10-30","open":2.82,"high":2.93,"low":2.82,"close":2.87,"volume":8085,"rsi_14":49.38,"sma_20":2.94,"sma_60":3.07,"sma_120":2.52},{"date":"2025-10-31","open":2.87,"high":2.89,"low":2.74,"close":2.83,"volume":37492,"rsi_14":50.0,"sma_20":2.94,"sma_60":3.07,"sma_120":2.53},{"date":"2025-11-03","open":2.74,"high":3.06,"low":2.74,"close":3.02,"volume":36048,"rsi_14":55.08,"sma_20":2.96,"sma_60":3.08,"sma_120":2.54},{"date":"2025-11-04","open":2.88,"high":3.1,"low":2.84,"close":2.95,"volume":39179,"rsi_14":49.46,"sma_20":2.97,"sma_60":3.1,"sma_120":2.55},{"date":"2025-11-05","open":2.98,"high":3.04,"low":2.95,"close":2.98,"volume":7870,"rsi_14":44.02,"sma_20":2.97,"sma_60":3.11,"sma_120":2.56},{"date":"2025-11-06","open":2.98,"high":3.06,"low":2.88,"close":2.93,"volume":9237,"rsi_14":43.76,"sma_20":2.97,"sma_60":3.12,"sma_120":2.57},{"date":"2025-11-07","open":3.0,"high":3.0,"low":2.89,"close":2.89,"volume":7114,"rsi_14":42.01,"sma_20":2.98,"sma_60":3.12,"sma_120":2.58},{"date":"2025-11-10","open":2.89,"high":2.93,"low":2.87,"close":2.9,"volume":18101,"rsi_14":40.07,"sma_20":2.98,"sma_60":3.11,"sma_120":2.59},{"date":"2025-11-11","open":2.91,"high":3.06,"low":2.83,"close":2.92,"volume":27055,"rsi_14":43.37,"sma_20":2.98,"sma_60":3.11,"sma_120":2.6},{"date":"2025-11-12","open":2.87,"high":3.07,"low":2.87,"close":3.0,"volume":10489,"rsi_14":44.7,"sma_20":2.98,"sma_60":3.1,"sma_120":2.61},{"date":"2025-11-13","open":3.04,"high":3.24,"low":3.02,"close":3.02,"volume":28540,"rsi_14":42.69,"sma_20":2.98,"sma_60":3.09,"sma_120":2.63},{"date":"2025-11-14","open":3.02,"high":3.17,"low":2.92,"close":2.92,"volume":49930,"rsi_14":43.75,"sma_20":2.97,"sma_60":3.09,"sma_120":2.64},{"date":"2025-11-17","open":2.92,"high":3.05,"low":2.66,"close":2.66,"volume":45593,"rsi_14":35.18,"sma_20":2.95,"sma_60":3.08,"sma_120":2.64},{"date":"2025-11-18","open":2.65,"high":2.76,"low":2.36,"close":2.36,"volume":30783,"rsi_14":28.93,"sma_20":2.92,"sma_60":3.06,"sma_120":2.65},{"date":"2025-11-19","open":2.3,"high":2.5,"low":2.17,"close":2.31,"volume":25331,"rsi_14":27.78,"sma_20":2.88,"sma_60":3.04,"sma_120":2.66},{"date":"2025-11-20","open":2.33,"high":2.54,"low":2.21,"close":2.37,"volume":38605,"rsi_14":32.03,"sma_20":2.85,"sma_60":3.02,"sma_120":2.66},{"date":"2025-11-21","open":2.33,"high":2.54,"low":2.25,"close":2.34,"volume":16748,"rsi_14":19.64,"sma_20":2.81,"sma_60":3.01,"sma_120":2.67},{"date":"2025-11-24","open":2.34,"high":2.49,"low":2.3,"close":2.41,"volume":70919,"rsi_14":25.89,"sma_20":2.78,"sma_60":2.99,"sma_120":2.67},{"date":"2025-11-25","open":2.34,"high":2.54,"low":2.32,"close":2.5,"volume":19227,"rsi_14":29.66,"sma_20":2.75,"sma_60":2.98,"sma_120":2.68},{"date":"2025-11-26","open":2.46,"high":2.64,"low":2.46,"close":2.51,"volume":19121,"rsi_14":31.58,"sma_20":2.73,"sma_60":2.96,"sma_120":2.68},{"date":"2025-11-28","open":2.5,"high":2.5,"low":2.42,"close":2.45,"volume":12439,"rsi_14":31.03,"sma_20":2.71,"sma_60":2.95,"sma_120":2.69},{"date":"2025-12-01","open":2.45,"high":2.64,"low":2.45,"close":2.58,"volume":29984,"rsi_14":37.5,"sma_20":2.7,"sma_60":2.94,"sma_120":2.7},{"date":"2025-12-02","open":2.52,"high":2.61,"low":2.39,"close":2.4,"volume":37330,"rsi_14":31.94,"sma_20":2.67,"sma_60":2.92,"sma_120":2.7},{"date":"2025-12-03","open":2.44,"high":2.53,"low":2.34,"close":2.48,"volume":57658,"rsi_14":31.94,"sma_20":2.65,"sma_60":2.91,"sma_120":2.71},{"date":"2025-12-04","open":2.43,"high":2.51,"low":2.39,"close":2.45,"volume":19952,"rsi_14":30.34,"sma_20":2.62,"sma_60":2.9,"sma_120":2.71},{"date":"2025-12-05","open":2.51,"high":2.63,"low":2.4,"close":2.41,"volume":8493,"rsi_14":31.65,"sma_20":2.59,"sma_60":2.88,"sma_120":2.72},{"date":"2025-12-08","open":2.43,"high":2.47,"low":2.43,"close":2.44,"volume":9377,"rsi_14":40.52,"sma_20":2.57,"sma_60":2.87,"sma_120":2.72},{"date":"2025-12-09","open":2.44,"high":2.58,"low":2.44,"close":2.52,"volume":14391,"rsi_14":58.51,"sma_20":2.55,"sma_60":2.85,"sma_120":2.73},{"date":"2025-12-10","open":2.55,"high":2.61,"low":2.45,"close":2.57,"volume":11534,"rsi_14":63.83,"sma_20":2.54,"sma_60":2.84,"sma_120":2.73},{"date":"2025-12-11","open":2.59,"high":2.62,"low":2.53,"close":2.53,"volume":8711,"rsi_14":58.7,"sma_20":2.51,"sma_60":2.83,"sma_120":2.74},{"date":"2025-12-12","open":2.45,"high":2.55,"low":2.44,"close":2.48,"volume":25075,"rsi_14":57.45,"sma_20":2.48,"sma_60":2.81,"sma_120":2.74},{"date":"2025-12-15","open":2.43,"high":2.44,"low":2.31,"close":2.31,"volume":31067,"rsi_14":45.19,"sma_20":2.45,"sma_60":2.79,"sma_120":2.74},{"date":"2025-12-16","open":2.3,"high":2.56,"low":2.3,"close":2.51,"volume":22872,"rsi_14":50.43,"sma_20":2.45,"sma_60":2.78,"sma_120":2.75},{"date":"2025-12-17","open":2.46,"high":2.47,"low":2.4,"close":2.4,"volume":7251,"rsi_14":45.6,"sma_20":2.45,"sma_60":2.76,"sma_120":2.75},{"date":"2025-12-18","open":2.38,"high":2.54,"low":2.38,"close":2.45,"volume":3044,"rsi_14":50.0,"sma_20":2.46,"sma_60":2.75,"sma_120":2.75},{"date":"2025-12-19","open":2.43,"high":3.22,"low":2.43,"close":3.22,"volume":133062,"rsi_14":67.02,"sma_20":2.5,"sma_60":2.75,"sma_120":2.76},{"date":"2025-12-22","open":3.12,"high":3.17,"low":2.68,"close":2.95,"volume":107160,"rsi_14":63.96,"sma_20":2.53,"sma_60":2.75,"sma_120":2.76},{"date":"2025-12-23","open":2.92,"high":2.92,"low":2.71,"close":2.72,"volume":19047,"rsi_14":55.66,"sma_20":2.54,"sma_60":2.75,"sma_120":2.77},{"date":"2025-12-24","open":2.67,"high":2.82,"low":2.6,"close":2.62,"volume":25768,"rsi_14":53.88,"sma_20":2.55,"sma_60":2.75,"sma_120":2.77},{"date":"2025-12-26","open":2.58,"high":2.7,"low":2.5,"close":2.55,"volume":24879,"rsi_14":53.15,"sma_20":2.55,"sma_60":2.74,"sma_120":2.77},{"date":"2025-12-29","open":2.62,"high":2.96,"low":2.6,"close":2.7,"volume":27372,"rsi_14":55.56,"sma_20":2.56,"sma_60":2.74,"sma_120":2.78},{"date":"2025-12-30","open":2.64,"high":2.85,"low":2.59,"close":2.69,"volume":35278,"rsi_14":53.74,"sma_20":2.57,"sma_60":2.74,"sma_120":2.78},{"date":"2025-12-31","open":2.63,"high":2.83,"low":2.62,"close":2.83,"volume":10651,"rsi_14":55.51,"sma_20":2.59,"sma_60":2.74,"sma_120":2.79},{"date":"2026-01-02","open":2.97,"high":2.98,"low":2.7,"close":2.88,"volume":37851,"rsi_14":57.38,"sma_20":2.61,"sma_60":2.74,"sma_120":2.8},{"date":"2026-01-05","open":2.88,"high":3.15,"low":2.88,"close":2.97,"volume":59274,"rsi_14":60.17,"sma_20":2.64,"sma_60":2.74,"sma_120":2.8},{"date":"2026-01-06","open":3.05,"high":3.12,"low":2.92,"close":2.99,"volume":13577,"rsi_14":65.04,"sma_20":2.67,"sma_60":2.75,"sma_120":2.81},{"date":"2026-01-07","open":2.9,"high":3.1,"low":2.83,"close":2.98,"volume":35005,"rsi_14":61.35,"sma_20":2.69,"sma_60":2.75,"sma_120":2.82},{"date":"2026-01-08","open":2.98,"high":3.01,"low":2.93,"close":2.95,"volume":5622,"rsi_14":63.82,"sma_20":2.71,"sma_60":2.75,"sma_120":2.83},{"date":"2026-01-09","open":3.09,"high":3.09,"low":3.0,"close":3.03,"volume":5458,"rsi_14":64.44,"sma_20":2.74,"sma_60":2.75,"sma_120":2.83},{"date":"2026-01-12","open":3.05,"high":3.12,"low":3.0,"close":3.0,"volume":8176,"rsi_14":41.47,"sma_20":2.76,"sma_60":2.75,"sma_120":2.84},{"date":"2026-01-13","open":3.06,"high":3.08,"low":2.89,"close":3.0,"volume":8762,"rsi_14":52.45,"sma_20":2.79,"sma_60":2.75,"sma_120":2.85},{"date":"2026-01-14","open":2.9,"high":3.05,"low":2.9,"close":3.02,"volume":17941,"rsi_14":68.53,"sma_20":2.82,"sma_60":2.75,"sma_120":2.85},{"date":"2026-01-15","open":2.96,"high":3.17,"low":2.84,"close":3.01,"volume":14285,"rsi_14":77.1,"sma_20":2.85,"sma_60":2.75,"sma_120":2.86},{"date":"2026-01-16","open":3.0,"high":3.06,"low":2.9,"close":2.9,"volume":16559,"rsi_14":73.04,"sma_20":2.87,"sma_60":2.75,"sma_120":2.86},{"date":"2026-01-20","open":2.91,"high":2.91,"low":2.74,"close":2.82,"volume":32193,"rsi_14":58.7,"sma_20":2.89,"sma_60":2.74,"sma_120":2.87},{"date":"2026-01-21","open":2.86,"high":2.86,"low":2.71,"close":2.75,"volume":17441,"rsi_14":54.0,"sma_20":2.87,"sma_60":2.74,"sma_120":2.87},{"date":"2026-01-22","open":2.63,"high":2.81,"low":2.63,"close":2.71,"volume":9262,"rsi_14":40.76,"sma_20":2.86,"sma_60":2.73,"sma_120":2.88},{"date":"2026-01-23","open":2.68,"high":2.8,"low":2.65,"close":2.71,"volume":10800,"rsi_14":35.82,"sma_20":2.86,"sma_60":2.72,"sma_120":2.88},{"date":"2026-01-26","open":2.71,"high":2.92,"low":2.7,"close":2.77,"volume":32200,"rsi_14":32.44,"sma_20":2.86,"sma_60":2.72,"sma_120":2.88},{"date":"2026-01-27","open":2.77,"high":2.77,"low":2.67,"close":2.73,"volume":8200,"rsi_14":27.95,"sma_20":2.87,"sma_60":2.72,"sma_120":2.89},{"date":"2026-01-28","open":2.74,"high":2.8,"low":2.69,"close":2.78,"volume":10800,"rsi_14":34.12,"sma_20":2.88,"sma_60":2.72,"sma_120":2.89},{"date":"2026-01-29","open":2.69,"high":2.78,"low":2.69,"close":2.78,"volume":11100,"rsi_14":35.82,"sma_20":2.88,"sma_60":2.72,"sma_120":2.9},{"date":"2026-01-30","open":2.78,"high":2.78,"low":2.71,"close":2.71,"volume":6600,"rsi_14":22.23,"sma_20":2.87,"sma_60":2.71,"sma_120":2.9},{"date":"2026-02-02","open":2.71,"high":2.76,"low":2.61,"close":2.68,"volume":17600,"rsi_14":22.41,"sma_20":2.86,"sma_60":2.71,"sma_120":2.9},{"date":"2026-02-03","open":2.64,"high":2.7,"low":2.61,"close":2.69,"volume":7400,"rsi_14":23.73,"sma_20":2.85,"sma_60":2.7,"sma_120":2.91},{"date":"2026-02-04","open":2.59,"high":2.68,"low":2.54,"close":2.63,"volume":5800,"rsi_14":19.05,"sma_20":2.83,"sma_60":2.7,"sma_120":2.91},{"date":"2026-02-05","open":2.53,"high":2.72,"low":2.53,"close":2.6,"volume":4900,"rsi_14":18.75,"sma_20":2.81,"sma_60":2.69,"sma_120":2.9},{"date":"2026-02-06","open":2.52,"high":2.63,"low":2.5,"close":2.5,"volume":15600,"rsi_14":18.75,"sma_20":2.79,"sma_60":2.69,"sma_120":2.9},{"date":"2026-02-09","open":2.44,"high":2.62,"low":2.44,"close":2.53,"volume":20950,"rsi_14":27.55,"sma_20":2.85,"sma_60":2.72,"sma_120":2.88},{"date":"2026-02-10","open":2.5,"high":2.63,"low":2.5,"close":2.54,"volume":6900,"rsi_14":19.27,"sma_20":2.84,"sma_60":2.72,"sma_120":2.88},{"date":"2026-02-11","open":2.63,"high":2.64,"low":2.57,"close":2.57,"volume":4431,"rsi_14":20.41,"sma_20":2.84,"sma_60":2.71,"sma_120":2.88},{"date":"2026-02-12","open":2.63,"high":2.63,"low":2.56,"close":2.62,"volume":5373,"rsi_14":25.99,"sma_20":2.84,"sma_60":2.71,"sma_120":2.89},{"date":"2026-02-13","open":2.57,"high":2.65,"low":2.51,"close":2.56,"volume":10430,"rsi_14":24.99,"sma_20":2.83,"sma_60":2.7,"sma_120":2.89},{"date":"2026-02-17","open":2.53,"high":2.76,"low":2.53,"close":2.72,"volume":25422,"rsi_14":31.59,"sma_20":2.83,"sma_60":2.7,"sma_120":2.89},{"date":"2026-02-18","open":2.74,"high":2.92,"low":2.74,"close":2.92,"volume":16600,"rsi_14":58.33,"sma_20":2.68,"sma_60":2.67,"sma_120":2.86},{"date":"2026-02-19","open":2.87,"high":3.08,"low":2.78,"close":3.04,"volume":23200,"rsi_14":63.54,"sma_20":2.69,"sma_60":2.69,"sma_120":2.85},{"date":"2026-02-20","open":3.04,"high":3.09,"low":3.02,"close":3.03,"volume":15208,"rsi_14":67.78,"sma_20":2.71,"sma_60":2.7,"sma_120":2.85},{"date":"2026-02-23","open":2.96,"high":2.97,"low":2.74,"close":2.74,"volume":39900,"rsi_14":52.59,"sma_20":2.71,"sma_60":2.7,"sma_120":2.85},{"date":"2026-02-24","open":2.78,"high":2.78,"low":2.7,"close":2.7,"volume":9736,"rsi_14":39.73,"sma_20":2.82,"sma_60":2.69,"sma_120":2.9},{"date":"2026-02-25","open":2.71,"high":2.75,"low":2.68,"close":2.69,"volume":9230,"rsi_14":38.62,"sma_20":2.81,"sma_60":2.69,"sma_120":2.9},{"date":"2026-02-26","open":2.78,"high":2.78,"low":2.67,"close":2.69,"volume":4106,"rsi_14":38.1,"sma_20":2.79,"sma_60":2.69,"sma_120":2.9},{"date":"2026-02-27","open":2.65,"high":2.71,"low":2.6,"close":2.62,"volume":15545,"rsi_14":41.61,"sma_20":2.78,"sma_60":2.68,"sma_120":2.9},{"date":"2026-03-02","open":2.66,"high":2.68,"low":2.59,"close":2.59,"volume":11622,"rsi_14":41.48,"sma_20":2.75,"sma_60":2.68,"sma_120":2.89},{"date":"2026-03-03","open":2.64,"high":2.65,"low":2.54,"close":2.6,"volume":3392,"rsi_14":43.75,"sma_20":2.73,"sma_60":2.67,"sma_120":2.88},{"date":"2026-03-04","open":2.6,"high":2.62,"low":2.57,"close":2.62,"volume":3631,"rsi_14":48.09,"sma_20":2.71,"sma_60":2.66,"sma_120":2.88},{"date":"2026-03-05","open":2.7,"high":2.7,"low":2.6,"close":2.63,"volume":3455,"rsi_14":54.31,"sma_20":2.69,"sma_60":2.66,"sma_120":2.87},{"date":"2026-03-06","open":2.64,"high":2.64,"low":2.49,"close":2.62,"volume":13947,"rsi_14":53.45,"sma_20":2.68,"sma_60":2.66,"sma_120":2.87},{"date":"2026-03-09","open":2.51,"high":2.77,"low":2.51,"close":2.63,"volume":14102,"rsi_14":52.63,"sma_20":2.66,"sma_60":2.66,"sma_120":2.86},{"date":"2026-03-10","open":2.7,"high":2.72,"low":2.6,"close":2.69,"volume":6798,"rsi_14":53.85,"sma_20":2.66,"sma_60":2.67,"sma_120":2.85},{"date":"2026-03-11","open":2.64,"high":2.82,"low":2.61,"close":2.68,"volume":7350,"rsi_14":57.52,"sma_20":2.66,"sma_60":2.67,"sma_120":2.85},{"date":"2026-03-12","open":2.73,"high":2.82,"low":2.63,"close":2.71,"volume":4553,"rsi_14":49.49,"sma_20":2.66,"sma_60":2.68,"sma_120":2.84},{"date":"2026-03-13","open":2.6,"high":2.79,"low":2.57,"close":2.77,"volume":16223,"rsi_14":32.43,"sma_20":2.67,"sma_60":2.69,"sma_120":2.84},{"date":"2026-03-16","open":2.71,"high":2.75,"low":2.63,"close":2.7,"volume":4630,"rsi_14":49.79,"sma_20":2.68,"sma_60":2.69,"sma_120":2.83},{"date":"2026-03-17","open":2.7,"high":2.77,"low":2.63,"close":2.7,"volume":12011,"rsi_14":42.86,"sma_20":2.68,"sma_60":2.69,"sma_120":2.83},{"date":"2026-03-18","open":2.69,"high":2.75,"low":2.63,"close":2.63,"volume":5143,"rsi_14":47.08,"sma_20":2.68,"sma_60":2.7,"sma_120":2.82},{"date":"2026-03-19","open":2.74,"high":2.76,"low":2.61,"close":2.61,"volume":4325,"rsi_14":50.0,"sma_20":2.69,"sma_60":2.7,"sma_120":2.82},{"date":"2026-03-20","open":2.73,"high":2.73,"low":2.49,"close":2.53,"volume":23629,"rsi_14":44.49,"sma_20":2.68,"sma_60":2.7,"sma_120":2.81},{"date":"2026-03-23","open":2.53,"high":2.53,"low":2.42,"close":2.52,"volume":7460,"rsi_14":43.68,"sma_20":2.65,"sma_60":2.7,"sma_120":2.8},{"date":"2026-03-24","open":2.53,"high":2.53,"low":2.39,"close":2.4,"volume":10531,"rsi_14":28.48,"sma_20":2.63,"sma_60":2.7,"sma_120":2.8},{"date":"2026-03-25","open":2.48,"high":2.52,"low":2.48,"close":2.52,"volume":1588,"rsi_14":36.59,"sma_20":2.62,"sma_60":2.7,"sma_120":2.79},{"date":"2026-03-26","open":2.43,"high":2.53,"low":2.43,"close":2.48,"volume":6234,"rsi_14":40.9,"sma_20":2.62,"sma_60":2.7,"sma_120":2.78},{"date":"2026-03-27","open":2.54,"high":2.54,"low":2.38,"close":2.39,"volume":8133,"rsi_14":40.33,"sma_20":2.61,"sma_60":2.7,"sma_120":2.78},{"date":"2026-03-30","open":2.48,"high":2.59,"low":2.38,"close":2.53,"volume":16532,"rsi_14":39.58,"sma_20":2.6,"sma_60":2.7,"sma_120":2.77},{"date":"2026-03-31","open":2.59,"high":2.64,"low":2.2,"close":2.33,"volume":38608,"rsi_14":30.84,"sma_20":2.59,"sma_60":2.69,"sma_120":2.76},{"date":"2026-04-01","open":2.29,"high":2.33,"low":2.2,"close":2.25,"volume":16922,"rsi_14":29.3,"sma_20":2.57,"sma_60":2.69,"sma_120":2.75},{"date":"2026-04-02","open":2.2,"high":2.27,"low":2.17,"close":2.22,"volume":11911,"rsi_14":24.39,"sma_20":2.55,"sma_60":2.69,"sma_120":2.74},{"date":"2026-04-06","open":2.14,"high":2.34,"low":2.13,"close":2.19,"volume":43895,"rsi_14":24.67,"sma_20":2.53,"sma_60":2.68,"sma_120":2.73},{"date":"2026-04-07","open":2.15,"high":2.33,"low":2.15,"close":2.27,"volume":14716,"rsi_14":30.0,"sma_20":2.51,"sma_60":2.68,"sma_120":2.72},{"date":"2026-04-08","open":2.29,"high":2.4,"low":2.29,"close":2.36,"volume":12508,"rsi_14":38.05,"sma_20":2.49,"sma_60":2.68,"sma_120":2.71},{"date":"2026-04-09","open":2.35,"high":2.44,"low":2.29,"close":2.37,"volume":9870,"rsi_14":39.29,"sma_20":2.47,"sma_60":2.67,"sma_120":2.71},{"date":"2026-04-10","open":2.43,"high":2.58,"low":2.34,"close":2.54,"volume":13424,"rsi_14":51.61,"sma_20":2.47,"sma_60":2.66,"sma_120":2.71},{"date":"2026-04-13","open":2.52,"high":2.62,"low":2.51,"close":2.53,"volume":5323,"rsi_14":50.41,"sma_20":2.45,"sma_60":2.66,"sma_120":2.7},{"date":"2026-04-14","open":2.56,"high":2.58,"low":2.53,"close":2.53,"volume":4878,"rsi_14":55.91,"sma_20":2.45,"sma_60":2.65,"sma_120":2.7},{"date":"2026-04-15","open":2.53,"high":2.62,"low":2.53,"close":2.61,"volume":9872,"rsi_14":54.25,"sma_20":2.44,"sma_60":2.66,"sma_120":2.7},{"date":"2026-04-16","open":2.73,"high":2.73,"low":2.54,"close":2.61,"volume":20975,"rsi_14":56.37,"sma_20":2.44,"sma_60":2.65,"sma_120":2.7},{"date":"2026-04-17","open":2.54,"high":2.64,"low":2.39,"close":2.6,"volume":19718,"rsi_14":61.17,"sma_20":2.44,"sma_60":2.65,"sma_120":2.7},{"date":"2026-04-20","open":2.58,"high":2.7,"low":2.43,"close":2.43,"volume":16236,"rsi_14":44.85,"sma_20":2.43,"sma_60":2.65,"sma_120":2.69},{"date":"2026-04-21","open":2.46,"high":2.58,"low":2.46,"close":2.46,"volume":7024,"rsi_14":57.59,"sma_20":2.43,"sma_60":2.64,"sma_120":2.69},{"date":"2026-04-22","open":2.5,"high":2.5,"low":2.43,"close":2.5,"volume":5824,"rsi_14":66.45,"sma_20":2.44,"sma_60":2.63,"sma_120":2.69},{"date":"2026-04-23","open":2.45,"high":2.56,"low":2.44,"close":2.56,"volume":5083,"rsi_14":70.0,"sma_20":2.44,"sma_60":2.62,"sma_120":2.68},{"date":"2026-04-24","open":2.55,"high":2.57,"low":2.48,"close":2.57,"volume":6830,"rsi_14":74.68,"sma_20":2.44,"sma_60":2.62,"sma_120":2.68},{"date":"2026-04-27","open":2.49,"high":2.62,"low":2.48,"close":2.5,"volume":7781,"rsi_14":65.13,"sma_20":2.45,"sma_60":2.61,"sma_120":2.68},{"date":"2026-04-28","open":2.6,"high":2.62,"low":2.54,"close":2.55,"volume":5620,"rsi_14":60.45,"sma_20":2.45,"sma_60":2.6,"sma_120":2.68},{"date":"2026-04-29","open":2.54,"high":2.61,"low":2.48,"close":2.48,"volume":6489,"rsi_14":55.62,"sma_20":2.46,"sma_60":2.59,"sma_120":2.67},{"date":"2026-04-30","open":2.58,"high":2.61,"low":2.55,"close":2.61,"volume":4797,"rsi_14":53.15,"sma_20":2.47,"sma_60":2.59,"sma_120":2.67},{"date":"2026-05-01","open":2.53,"high":2.61,"low":2.52,"close":2.58,"volume":3329,"rsi_14":50.96,"sma_20":2.49,"sma_60":2.58,"sma_120":2.66},{"date":"2026-05-04","open":2.55,"high":2.55,"low":2.52,"close":2.52,"volume":3535,"rsi_14":49.38,"sma_20":2.51,"sma_60":2.57,"sma_120":2.66},{"date":"2026-05-05","open":2.48,"high":2.58,"low":2.48,"close":2.51,"volume":6590,"rsi_14":43.24,"sma_20":2.52,"sma_60":2.56,"sma_120":2.66},{"date":"2026-05-06","open":2.54,"high":2.58,"low":2.51,"close":2.51,"volume":9334,"rsi_14":43.24,"sma_20":2.53,"sma_60":2.56,"sma_120":2.65},{"date":"2026-05-07","open":2.54,"high":2.58,"low":2.54,"close":2.58,"volume":2339,"rsi_14":48.45,"sma_20":2.54,"sma_60":2.56,"sma_120":2.65},{"date":"2026-05-08","open":2.58,"high":2.58,"low":2.5,"close":2.54,"volume":10647,"rsi_14":58.21,"sma_20":2.54,"sma_60":2.55,"sma_120":2.64},{"date":"2026-05-11","open":2.51,"high":2.52,"low":2.45,"close":2.45,"volume":9722,"rsi_14":48.97,"sma_20":2.54,"sma_60":2.55,"sma_120":2.64},{"date":"2026-05-12","open":2.49,"high":2.5,"low":2.37,"close":2.46,"volume":10562,"rsi_14":41.03,"sma_20":2.53,"sma_60":2.55,"sma_120":2.63},{"date":"2026-05-13","open":2.3,"high":2.47,"low":2.3,"close":2.33,"volume":7700,"rsi_14":35.15,"sma_20":2.52,"sma_60":2.55,"sma_120":2.63},{"date":"2026-05-14","open":2.29,"high":2.4,"low":2.27,"close":2.27,"volume":8344,"rsi_14":31.8,"sma_20":2.5,"sma_60":2.54,"sma_120":2.62},{"date":"2026-05-15","open":2.27,"high":2.41,"low":2.25,"close":2.25,"volume":7549,"rsi_14":33.86,"sma_20":2.48,"sma_60":2.54,"sma_120":2.62},{"date":"2026-05-18","open":2.21,"high":2.21,"low":2.19,"close":2.2,"volume":2300,"rsi_14":27.4,"sma_20":2.47,"sma_60":2.53,"sma_120":2.61},{"date":"2026-05-19","open":2.2,"high":2.27,"low":2.16,"close":2.19,"volume":12875,"rsi_14":28.89,"sma_20":2.46,"sma_60":2.51,"sma_120":2.61},{"date":"2026-05-20","open":2.25,"high":2.26,"low":2.16,"close":2.26,"volume":3577,"rsi_14":19.57,"sma_20":2.44,"sma_60":2.51,"sma_120":2.6},{"date":"2026-05-21","open":2.2,"high":2.25,"low":2.2,"close":2.24,"volume":2332,"rsi_14":23.61,"sma_20":2.43,"sma_60":2.5,"sma_120":2.59},{"date":"2026-05-22","open":2.2,"high":2.24,"low":2.17,"close":2.23,"volume":2875,"rsi_14":25.6,"sma_20":2.41,"sma_60":2.49,"sma_120":2.59},{"date":"2026-05-26","open":2.23,"high":2.24,"low":2.16,"close":2.16,"volume":4551,"rsi_14":23.25,"sma_20":2.4,"sma_60":2.48,"sma_120":2.58},{"date":"2026-05-27","open":2.21,"high":2.22,"low":2.15,"close":2.19,"volume":8233,"rsi_14":27.67,"sma_20":2.38,"sma_60":2.48,"sma_120":2.58},{"date":"2026-05-28","open":2.19,"high":2.24,"low":2.16,"close":2.24,"volume":12788,"rsi_14":24.41,"sma_20":2.37,"sma_60":2.47,"sma_120":2.57},{"date":"2026-05-29","open":2.21,"high":2.21,"low":2.15,"close":2.16,"volume":7903,"rsi_14":21.78,"sma_20":2.34,"sma_60":2.46,"sma_120":2.56},{"date":"2026-06-01","open":2.18,"high":2.18,"low":2.07,"close":2.08,"volume":4423,"rsi_14":23.35,"sma_20":2.32,"sma_60":2.45,"sma_120":2.56},{"date":"2026-06-02","open":2.04,"high":2.08,"low":1.95,"close":2.03,"volume":11969,"rsi_14":19.93,"sma_20":2.29,"sma_60":2.44,"sma_120":2.55},{"date":"2026-06-03","open":1.95,"high":2.05,"low":1.92,"close":1.92,"volume":10349,"rsi_14":22.05,"sma_20":2.27,"sma_60":2.43,"sma_120":2.55},{"date":"2026-06-04","open":1.89,"high":1.95,"low":1.86,"close":1.86,"volume":14380,"rsi_14":22.38,"sma_20":2.23,"sma_60":2.42,"sma_120":2.54},{"date":"2026-06-05","open":1.74,"high":1.83,"low":1.67,"close":1.67,"volume":43699,"rsi_14":17.43,"sma_20":2.19,"sma_60":2.4,"sma_120":2.54},{"date":"2026-06-08","open":1.65,"high":1.68,"low":1.59,"close":1.59,"volume":49586,"rsi_14":16.48,"sma_20":2.14,"sma_60":2.38,"sma_120":2.53},{"date":"2026-06-09","open":1.63,"high":1.83,"low":1.63,"close":1.76,"volume":44607,"rsi_14":27.88,"sma_20":2.1,"sma_60":2.36,"sma_120":2.53},{"date":"2026-06-10","open":1.78,"high":1.81,"low":1.74,"close":1.78,"volume":26394,"rsi_14":26.47,"sma_20":2.07,"sma_60":2.35,"sma_120":2.52},{"date":"2026-06-11","open":1.78,"high":1.8,"low":1.7,"close":1.78,"volume":42766,"rsi_14":25.47,"sma_20":2.04,"sma_60":2.33,"sma_120":2.51},{"date":"2026-06-12","open":1.75,"high":1.8,"low":1.68,"close":1.71,"volume":12611,"rsi_14":25.47,"sma_20":2.01,"sma_60":2.32,"sma_120":2.51},{"date":"2026-06-15","open":1.68,"high":1.89,"low":1.68,"close":1.8,"volume":18648,"rsi_14":33.33,"sma_20":1.99,"sma_60":2.31,"sma_120":2.5},{"date":"2026-06-16","open":1.83,"high":1.84,"low":1.8,"close":1.81,"volume":7702,"rsi_14":32.08,"sma_20":1.97,"sma_60":2.29,"sma_120":2.5},{"date":"2026-06-17","open":1.81,"high":1.85,"low":1.77,"close":1.77,"volume":15555,"rsi_14":27.62,"sma_20":1.95,"sma_60":2.28,"sma_120":2.49},{"date":"2026-06-18","open":1.75,"high":1.87,"low":1.75,"close":1.87,"volume":28062,"rsi_14":36.45,"sma_20":1.93,"sma_60":2.27,"sma_120":2.48},{"date":"2026-06-22","open":1.87,"high":1.89,"low":1.8,"close":1.82,"volume":15953,"rsi_14":37.5,"sma_20":1.91,"sma_60":2.26,"sma_120":2.48},{"date":"2026-06-23","open":1.82,"high":1.82,"low":1.73,"close":1.74,"volume":20762,"rsi_14":36.45,"sma_20":1.89,"sma_60":2.25,"sma_120":2.47},{"date":"2026-06-24","open":1.73,"high":1.79,"low":1.7,"close":1.7,"volume":6284,"rsi_14":39.0,"sma_20":1.86,"sma_60":2.24,"sma_120":2.47},{"date":"2026-06-25","open":1.75,"high":1.75,"low":1.68,"close":1.68,"volume":31858,"rsi_14":40.62,"sma_20":1.84,"sma_60":2.22,"sma_120":2.46},{"date":"2026-06-26","open":1.64,"high":1.72,"low":1.64,"close":1.7,"volume":9289,"rsi_14":51.9,"sma_20":1.81,"sma_60":2.21,"sma_120":2.45},{"date":"2026-06-29","open":1.68,"high":1.72,"low":1.68,"close":1.72,"volume":9735,"rsi_14":58.9,"sma_20":1.79,"sma_60":2.2,"sma_120":2.45},{"date":"2026-06-30","open":1.7,"high":1.7,"low":1.67,"close":1.67,"volume":4129,"rsi_14":42.62,"sma_20":1.77,"sma_60":2.19,"sma_120":2.44},{"date":"2026-07-01","open":1.64,"high":1.71,"low":1.64,"close":1.68,"volume":7123,"rsi_14":40.0,"sma_20":1.75,"sma_60":2.18,"sma_120":2.43},{"date":"2026-07-02","open":1.67,"high":1.73,"low":1.67,"close":1.71,"volume":11099,"rsi_14":42.62,"sma_20":1.74,"sma_60":2.18,"sma_120":2.43},{"date":"2026-07-06","open":1.7,"high":1.74,"low":1.66,"close":1.71,"volume":17495,"rsi_14":50.0,"sma_20":1.73,"sma_60":2.16,"sma_120":2.42},{"date":"2026-07-07","open":1.69,"high":1.69,"low":1.66,"close":1.68,"volume":19354,"rsi_14":37.25,"sma_20":1.73,"sma_60":2.15,"sma_120":2.41},{"date":"2026-07-08","open":1.73,"high":1.73,"low":1.66,"close":1.7,"volume":6207,"rsi_14":38.61,"sma_20":1.74,"sma_60":2.14,"sma_120":2.4},{"date":"2026-07-09","open":1.67,"high":1.69,"low":1.66,"close":1.68,"volume":8273,"rsi_14":41.49,"sma_20":1.74,"sma_60":2.13,"sma_120":2.39},{"date":"2026-07-10","open":1.66,"high":1.69,"low":1.66,"close":1.69,"volume":4344,"rsi_14":24.36,"sma_20":1.73,"sma_60":2.11,"sma_120":2.38},{"date":"2026-07-13","open":1.67,"high":1.72,"low":1.66,"close":1.66,"volume":15900,"rsi_14":28.38,"sma_20":1.72,"sma_60":2.1,"sma_120":2.38},{"date":"2026-07-14","open":1.66,"high":1.67,"low":1.63,"close":1.63,"volume":8948,"rsi_14":32.81,"sma_20":1.72,"sma_60":2.08,"sma_120":2.37},{"date":"2026-07-15","open":1.64,"high":1.65,"low":1.62,"close":1.63,"volume":18803,"rsi_14":37.5,"sma_20":1.71,"sma_60":2.06,"sma_120":2.36},{"date":"2026-07-16","open":1.63,"high":1.67,"low":1.6,"close":1.6,"volume":34573,"rsi_14":36.21,"sma_20":1.7,"sma_60":2.05,"sma_120":2.35},{"date":"2026-07-17","open":1.59,"high":1.66,"low":1.58,"close":1.58,"volume":15858,"rsi_14":29.31,"sma_20":1.69,"sma_60":2.03,"sma_120":2.34},{"date":"2026-07-20","open":1.61,"high":1.61,"low":1.57,"close":1.57,"volume":11818,"rsi_14":23.21,"sma_20":1.68,"sma_60":2.02,"sma_120":2.32},{"date":"2026-07-21","open":1.57,"high":1.59,"low":1.55,"close":1.56,"volume":16149,"rsi_14":27.08,"sma_20":1.66,"sma_60":2.0,"sma_120":2.31},{"date":"2026-07-22","open":1.61,"high":1.61,"low":1.58,"close":1.58,"volume":1796,"rsi_14":30.0,"sma_20":1.66,"sma_60":1.99,"sma_120":2.3},{"date":"2026-07-23","open":1.55,"high":1.57,"low":1.53,"close":1.54,"volume":5837,"rsi_14":17.31,"sma_20":1.65,"sma_60":1.97,"sma_120":2.29},{"date":"2026-07-24","open":1.6,"high":1.6,"low":1.57,"close":1.57,"volume":775,"rsi_14":23.21,"sma_20":1.64,"sma_60":1.95,"sma_120":2.28},{"date":"2026-07-27","open":1.55,"high":1.61,"low":1.54,"close":1.55,"volume":3578,"rsi_14":26.79,"sma_20":1.64,"sma_60":1.94,"sma_120":2.27},{"date":"2026-07-28","open":1.59,"high":1.6,"low":1.59,"close":1.6,"volume":3826,"rsi_14":21.82,"sma_20":1.63,"sma_60":1.92,"sma_120":2.25},{"date":"2026-07-29","open":1.58,"high":1.63,"low":1.54,"close":1.56,"volume":5763,"rsi_14":32.35,"sma_20":1.62,"sma_60":1.9,"sma_120":2.24},{"date":"2026-07-30","open":1.54,"high":1.64,"low":1.54,"close":1.55,"volume":3534,"rsi_14":29.41,"sma_20":1.62,"sma_60":1.89,"sma_120":2.23},{"date":"2026-07-31","open":1.55,"high":1.59,"low":1.54,"close":1.54,"volume":3097,"rsi_14":31.25,"sma_20":1.61,"sma_60":1.87,"sma_120":2.22},{"date":"2026-08-03","open":1.54,"high":1.65,"low":1.5,"close":1.57,"volume":29878,"rsi_14":40.63,"sma_20":1.6,"sma_60":1.86,"sma_120":2.21},{"date":"2026-08-04","open":1.57,"high":1.63,"low":1.51,"close":1.54,"volume":34265,"rsi_14":37.14,"sma_20":1.59,"sma_60":1.84,"sma_120":2.21},{"date":"2026-08-05","open":1.62,"high":1.62,"low":1.55,"close":1.55,"volume":10083,"rsi_14":42.42,"sma_20":1.59,"sma_60":1.82,"sma_120":2.2},{"date":"2026-08-06","open":1.57,"high":1.6,"low":1.56,"close":1.6,"volume":9448,"rsi_14":52.78,"sma_20":1.58,"sma_60":1.81,"sma_120":2.19},{"date":"2026-08-07","open":1.6,"high":1.64,"low":1.53,"close":1.53,"volume":13076,"rsi_14":45.24,"sma_20":1.58,"sma_60":1.79,"sma_120":2.18},{"date":"2026-08-10","open":1.53,"high":1.53,"low":1.45,"close":1.46,"volume":32858},{"date":"2026-08-11","open":1.5,"high":1.5,"low":1.43,"close":1.43,"volume":7955,"rsi_14":34.69,"sma_20":1.56,"sma_60":1.76,"sma_120":2.16},{"date":"2026-08-12","open":1.54,"high":1.54,"low":1.44,"close":1.48,"volume":6544},{"date":"2026-08-13","open":1.45,"high":1.47,"low":1.42,"close":1.42,"volume":4779,"rsi_14":35.85,"sma_20":1.54,"sma_60":1.74,"sma_120":2.13},{"date":"2026-08-14","open":1.41,"high":1.51,"low":1.41,"close":1.45,"volume":35101,"rsi_14":40.74,"sma_20":1.53,"sma_60":1.73,"sma_120":2.12},{"date":"2026-08-17","open":1.44,"high":1.47,"low":1.4,"close":1.42,"volume":24310,"rsi_14":32.69,"sma_20":1.52,"sma_60":1.71,"sma_120":2.11},{"date":"2026-08-18","open":1.42,"high":1.47,"low":1.39,"close":1.4,"volume":54097,"rsi_14":34.0,"sma_20":1.52,"sma_60":1.7,"sma_120":2.1},{"date":"2026-08-19","open":1.4,"high":1.42,"low":1.34,"close":1.38,"volume":48092,"rsi_14":33.33,"sma_20":1.51,"sma_60":1.68,"sma_120":2.09},{"date":"2026-08-20","open":1.39,"high":1.42,"low":1.33,"close":1.34,"volume":17150,"rsi_14":31.48,"sma_20":1.5,"sma_60":1.67,"sma_120":2.08},{"date":"2026-08-21","open":1.33,"high":1.4,"low":1.32,"close":1.35,"volume":20097,"rsi_14":28.85,"sma_20":1.49,"sma_60":1.66,"sma_120":2.07},{"date":"2026-08-24","open":1.35,"high":1.35,"low":1.29,"close":1.3,"volume":44159},{"date":"2026-08-25","open":1.32,"high":1.32,"low":1.27,"close":1.29,"volume":97227,"rsi_14":25.93,"sma_20":1.46,"sma_60":1.63,"sma_120":2.04},{"date":"2026-08-26","open":1.28,"high":1.34,"low":1.25,"close":1.3,"volume":1256173},{"date":"2026-08-27","open":1.34,"high":1.59,"low":1.34,"close":1.57,"volume":1110581,"rsi_14":52.86,"sma_20":1.45,"sma_60":1.6,"sma_120":2.02},{"date":"2026-08-28","open":1.57,"high":1.6,"low":1.35,"close":1.41,"volume":261772,"rsi_14":46.84,"sma_20":1.44,"sma_60":1.6,"sma_120":2.01},{"date":"2026-08-31","open":1.42,"high":1.46,"low":1.37,"close":1.39,"volume":82332,"rsi_14":47.44,"sma_20":1.43,"sma_60":1.59,"sma_120":2.0},{"date":"2026-09-01","open":1.35,"high":1.45,"low":1.27,"close":1.35,"volume":141618,"rsi_14":41.83,"sma_20":1.42,"sma_60":1.58,"sma_120":1.99},{"date":"2026-09-02","open":1.35,"high":1.4,"low":1.33,"close":1.34,"volume":27145,"rsi_14":44.44,"sma_20":1.41,"sma_60":1.58,"sma_120":1.98},{"date":"2026-09-03","open":1.33,"high":1.39,"low":1.33,"close":1.36,"volume":29558},{"date":"2026-09-04","open":1.35,"high":1.39,"low":1.34,"close":1.36,"volume":10121,"rsi_14":45.59,"sma_20":1.39,"sma_60":1.57,"sma_120":1.96},{"date":"2026-09-08","open":1.35,"high":1.35,"low":1.31,"close":1.31,"volume":42660,"rsi_14":43.66,"sma_20":1.38,"sma_60":1.56,"sma_120":1.95},{"date":"2026-09-09","open":1.3,"high":1.34,"low":1.27,"close":1.28,"volume":36116,"rsi_14":43.06,"sma_20":1.38,"sma_60":1.55,"sma_120":1.93},{"date":"2026-09-10","open":1.28,"high":1.36,"low":1.27,"close":1.3,"volume":22841,"rsi_14":47.14,"sma_20":1.37,"sma_60":1.54,"sma_120":1.92},{"date":"2026-09-11","open":1.26,"high":1.32,"low":1.26,"close":1.29,"volume":9211,"rsi_14":45.71,"sma_20":1.36,"sma_60":1.53,"sma_120":1.91},{"date":"2026-09-14","open":1.29,"high":1.31,"low":1.27,"close":1.29,"volume":9276,"rsi_14":49.23,"sma_20":1.35,"sma_60":1.53,"sma_120":1.9},{"date":"2026-09-15","open":1.28,"high":1.32,"low":1.27,"close":1.29,"volume":37911,"rsi_14":51.52,"sma_20":1.35,"sma_60":1.52,"sma_120":1.89},{"date":"2026-09-16","open":1.4,"high":1.4,"low":1.32,"close":1.35,"volume":36454,"rsi_14":53.62,"sma_20":1.34,"sma_60":1.51,"sma_120":1.88},{"date":"2026-09-17","open":1.36,"high":1.4,"low":1.35,"close":1.4,"volume":14190,"rsi_14":31.91,"sma_20":1.34,"sma_60":1.5,"sma_120":1.88},{"date":"2026-09-18","open":1.4,"high":1.4,"low":1.35,"close":1.35,"volume":28661,"rsi_14":41.67,"sma_20":1.34,"sma_60":1.5,"sma_120":1.87},{"date":"2026-09-21","open":1.35,"high":1.37,"low":1.28,"close":1.35,"volume":53273},{"date":"2026-09-22","open":1.34,"high":1.41,"low":1.31,"close":1.36,"volume":9928,"rsi_14":50.79,"sma_20":1.35,"sma_60":1.49,"sma_120":1.85},{"date":"2026-09-23","open":1.33,"high":1.41,"low":1.33,"close":1.39,"volume":4955,"rsi_14":57.58,"sma_20":1.35,"sma_60":1.48,"sma_120":1.84},{"date":"2026-09-24","open":1.38,"high":1.4,"low":1.31,"close":1.31,"volume":9249,"rsi_14":43.59,"sma_20":1.35,"sma_60":1.47,"sma_120":1.83},{"date":"2026-09-25","open":1.32,"high":1.37,"low":1.32,"close":1.36,"volume":14995,"rsi_14":50.0,"sma_20":1.34,"sma_60":1.47,"sma_120":1.83},{"date":"2026-09-28","open":1.36,"high":1.36,"low":1.31,"close":1.31,"volume":3557,"rsi_14":50.0,"sma_20":1.34,"sma_60":1.46,"sma_120":1.82},{"date":"2026-09-29","open":1.29,"high":1.31,"low":1.28,"close":1.3,"volume":5310,"rsi_14":52.38,"sma_20":1.33,"sma_60":1.46,"sma_120":1.81},{"date":"2026-09-30","open":1.31,"high":1.31,"low":1.29,"close":1.31,"volume":10028,"rsi_14":51.22,"sma_20":1.33,"sma_60":1.45,"sma_120":1.8},{"date":"2026-10-01","open":1.3,"high":1.3,"low":1.29,"close":1.3,"volume":11854,"rsi_14":51.22,"sma_20":1.33,"sma_60":1.44,"sma_120":1.79},{"date":"2026-10-02","open":1.28,"high":1.29,"low":1.27,"close":1.27,"volume":16986,"rsi_14":48.84,"sma_20":1.32,"sma_60":1.44,"sma_120":1.78},{"date":"2026-10-05","open":1.26,"high":1.28,"low":1.26,"close":1.26,"volume":11025,"rsi_14":46.67,"sma_20":1.32,"sma_60":1.43,"sma_120":1.77},{"date":"2026-10-06","open":1.28,"high":1.29,"low":1.25,"close":1.27,"volume":19288},{"date":"2026-10-07","open":1.27,"high":1.28,"low":1.19,"close":1.23,"volume":51627,"rsi_14":28.21,"sma_20":1.31,"sma_60":1.42,"sma_120":1.75},{"date":"2026-10-08","open":1.24,"high":1.24,"low":1.18,"close":1.21,"volume":12552,"rsi_14":30.56,"sma_20":1.31,"sma_60":1.41,"sma_120":1.74},{"date":"2026-10-09","open":1.16,"high":1.19,"low":1.16,"close":1.18,"volume":8931,"rsi_14":28.21,"sma_20":1.3,"sma_60":1.4,"sma_120":1.72},{"date":"2026-10-12","open":1.18,"high":1.18,"low":1.14,"close":1.14,"volume":11561,"rsi_14":23.81,"sma_20":1.3,"sma_60":1.39,"sma_120":1.71},{"date":"2026-10-13","open":1.12,"high":1.16,"low":1.11,"close":1.13,"volume":8784,"rsi_14":17.5,"sma_20":1.29,"sma_60":1.39,"sma_120":1.7},{"date":"2026-10-14","open":1.12,"high":1.13,"low":1.08,"close":1.11,"volume":14511,"rsi_14":20.59,"sma_20":1.28,"sma_60":1.38,"sma_120":1.69},{"date":"2026-10-15","open":1.09,"high":1.11,"low":1.06,"close":1.06,"volume":15031,"rsi_14":5.88,"sma_20":1.26,"sma_60":1.37,"sma_120":1.68},{"date":"2026-10-16","open":1.04,"high":1.07,"low":1.03,"close":1.05,"volume":552019,"rsi_14":6.67,"sma_20":1.24,"sma_60":1.36,"sma_120":1.67},{"date":"2026-10-19","open":1.4,"high":1.56,"low":1.19,"close":1.45,"volume":48574164,"rsi_14":60.87,"sma_20":1.25,"sma_60":1.36,"sma_120":1.66},{"date":"2026-10-20","open":1.43,"high":1.62,"low":1.43,"close":1.59,"volume":1198843,"rsi_14":67.07,"sma_20":1.26,"sma_60":1.36,"sma_120":1.65},{"date":"2026-10-21","open":1.5,"high":1.65,"low":1.4,"close":1.45,"volume":486419,"rsi_14":57.89,"sma_20":1.26,"sma_60":1.36,"sma_120":1.64},{"date":"2026-10-22","open":1.43,"high":1.62,"low":1.43,"close":1.58,"volume":142961,"rsi_14":64.76,"sma_20":1.28,"sma_60":1.36,"sma_120":1.63}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":0.41759999999999997,"pbr":0.29,"per":3.78,"roa":0.13,"roe":0.53,"grade":"C","comment":"PER 3.78배, ROE 0.53%","revenue":208218000.0,"analysis":"PER 3.8배입니다. ROE 0.5%입니다. 시가총액 3222.76만. 매출 2.08억, 영업이익 656.50만.","eps_basis":"TTM","debt_ratio":0.34486884407423646,"market_cap":32227620,"net_income":5107000.0,"total_debt":37759000.0,"ttm_window":"2024Q4~2025Q3","gross_margin":34.67,"total_assets":430855000.0,"total_equity":109488000.0,"profit_margin":2.45,"revenue_basis":"TTM","net_income_basis":"TTM","operating_income":6565000.0,"operating_margin":3.15,"operating_income_basis":"TTM"},"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},"risk_factors":["특별한 경고 요인 없음"],"backtest_top3":[],"current_price":1.58,"eps_revisions":{"grade":null,"score":null,"reason":"no_snapshots","history":[],"up_count":0,"available":false,"direction":null,"down_count":0,"latest_eps":null,"latest_date":null,"rev_30d_pct":null,"rev_90d_pct":null,"analyst_count":null},"price_history":[{"date":"2016-10-24","close":4.15},{"date":"2016-10-25","close":4.25},{"date":"2016-10-26","close":4.15},{"date":"2016-10-27","close":4.15},{"date":"2016-10-28","close":4.15},{"date":"2016-10-31","close":4.05},{"date":"2016-11-01","close":3.85},{"date":"2016-11-02","close":3.85},{"date":"2016-11-03","close":4.2},{"date":"2016-11-04","close":3.9},{"date":"2016-11-07","close":3.8},{"date":"2016-11-08","close":3.9},{"date":"2016-11-09","close":4.0},{"date":"2016-11-10","close":3.7},{"date":"2016-11-11","close":3.65},{"date":"2016-11-14","close":3.7},{"date":"2016-11-15","close":3.7},{"date":"2016-11-16","close":3.8057},{"date":"2016-11-17","close":3.85},{"date":"2016-11-18","close":3.8},{"date":"2016-11-21","close":4.0},{"date":"2016-11-22","close":3.85},{"date":"2016-11-23","close":3.9},{"date":"2016-11-25","close":3.9},{"date":"2016-11-28","close":4.0},{"date":"2016-11-29","close":3.75},{"date":"2016-11-30","close":4.0},{"date":"2016-12-01","close":3.7557},{"date":"2016-12-02","close":3.95},{"date":"2016-12-05","close":4.0},{"date":"2016-12-06","close":3.85},{"date":"2016-12-07","close":4.0},{"date":"2016-12-08","close":3.85},{"date":"2016-12-09","close":3.9},{"date":"2016-12-12","close":3.7185},{"date":"2016-12-13","close":3.9},{"date":"2016-12-14","close":3.95},{"date":"2016-12-15","close":4.05},{"date":"2016-12-16","close":3.9},{"date":"2016-12-19","close":3.855},{"date":"2016-12-20","close":3.992},{"date":"2016-12-21","close":3.8},{"date":"2016-12-22","close":3.6733},{"date":"2016-12-23","close":3.977},{"date":"2016-12-27","close":3.75},{"date":"2016-12-28","close":3.8},{"date":"2016-12-29","close":3.9312},{"date":"2016-12-30","close":4.1},{"date":"2017-01-03","close":4.1},{"date":"2017-01-04","close":4.1},{"date":"2017-01-05","close":3.85},{"date":"2017-01-06","close":4.1},{"date":"2017-01-09","close":3.95},{"date":"2017-01-10","close":4.05},{"date":"2017-01-11","close":4.05},{"date":"2017-01-12","close":3.85},{"date":"2017-01-13","close":4.0},{"date":"2017-01-17","close":4.0},{"date":"2017-01-18","close":3.98},{"date":"2017-01-19","close":4.0},{"date":"2017-01-20","close":3.75},{"date":"2017-01-23","close":3.85},{"date":"2017-01-24","close":3.875},{"date":"2017-01-25","close":3.875},{"date":"2017-01-26","close":3.65},{"date":"2017-01-27","close":3.7},{"date":"2017-01-30","close":3.7},{"date":"2017-01-31","close":3.75},{"date":"2017-02-01","close":3.8},{"date":"2017-02-02","close":3.85},{"date":"2017-02-03","close":3.85},{"date":"2017-02-06","close":3.65},{"date":"2017-02-07","close":3.655},{"date":"2017-02-08","close":3.7},{"date":"2017-02-09","close":3.7},{"date":"2017-02-10","close":3.75},{"date":"2017-02-13","close":3.705},{"date":"2017-02-14","close":3.95},{"date":"2017-02-15","close":3.9},{"date":"2017-02-16","close":3.889},{"date":"2017-02-17","close":3.9},{"date":"2017-02-21","close":3.625},{"date":"2017-02-22","close":3.8},{"date":"2017-02-23","close":3.8},{"date":"2017-02-24","close":3.8},{"date":"2017-02-27","close":4.0},{"date":"2017-02-28","close":3.85},{"date":"2017-03-01","close":3.75},{"date":"2017-03-02","close":3.75},{"date":"2017-03-03","close":3.75},{"date":"2017-03-06","close":3.6},{"date":"2017-03-07","close":3.695},{"date":"2017-03-08","close":3.8},{"date":"2017-03-09","close":3.75},{"date":"2017-03-10","close":3.7},{"date":"2017-03-13","close":3.65},{"date":"2017-03-14","close":3.65},{"date":"2017-03-15","close":3.95},{"date":"2017-03-16","close":3.95},{"date":"2017-03-17","close":4.0},{"date":"2017-03-20","close":3.75},{"date":"2017-03-21","close":3.95},{"date":"2017-03-22","close":3.7},{"date":"2017-03-23","close":3.9},{"date":"2017-03-24","close":3.9},{"date":"2017-03-27","close":3.75},{"date":"2017-03-28","close":3.7},{"date":"2017-03-29","close":3.85},{"date":"2017-03-30","close":4.0},{"date":"2017-03-31","close":4.0},{"date":"2017-04-03","close":3.75},{"date":"2017-04-04","close":3.85},{"date":"2017-04-05","close":3.85},{"date":"2017-04-06","close":3.9},{"date":"2017-04-07","close":3.9752},{"date":"2017-04-10","close":3.9805},{"date":"2017-04-11","close":3.8},{"date":"2017-04-12","close":3.8},{"date":"2017-04-13","close":3.8},{"date":"2017-04-17","close":3.85},{"date":"2017-04-18","close":3.7},{"date":"2017-04-19","close":3.7},{"date":"2017-04-20","close":3.8},{"date":"2017-04-21","close":3.85},{"date":"2017-04-24","close":3.75},{"date":"2017-04-25","close":3.75},{"date":"2017-04-26","close":3.85},{"date":"2017-04-27","close":3.85},{"date":"2017-04-28","close":3.95},{"date":"2017-05-01","close":3.85},{"date":"2017-05-02","close":3.7},{"date":"2017-05-03","close":3.7},{"date":"2017-05-04","close":3.7256},{"date":"2017-05-05","close":3.8},{"date":"2017-05-08","close":3.8},{"date":"2017-05-09","close":3.75},{"date":"2017-05-10","close":3.75},{"date":"2017-05-11","close":3.65},{"date":"2017-05-12","close":3.55},{"date":"2017-05-15","close":3.6},{"date":"2017-05-16","close":3.7},{"date":"2017-05-17","close":3.7},{"date":"2017-05-18","close":3.7},{"date":"2017-05-19","close":3.75},{"date":"2017-05-22","close":3.7},{"date":"2017-05-23","close":3.7},{"date":"2017-05-24","close":3.7},{"date":"2017-05-25","close":3.75},{"date":"2017-05-26","close":3.8},{"date":"2017-05-30","close":3.8},{"date":"2017-05-31","close":3.6},{"date":"2017-06-01","close":3.65},{"date":"2017-06-02","close":3.8},{"date":"2017-06-05","close":3.8},{"date":"2017-06-06","close":3.85},{"date":"2017-06-07","close":3.85},{"date":"2017-06-08","close":3.85},{"date":"2017-06-09","close":3.65},{"date":"2017-06-12","close":3.8},{"date":"2017-06-13","close":3.8},{"date":"2017-06-14","close":3.7},{"date":"2017-06-15","close":3.65},{"date":"2017-06-16","close":3.65},{"date":"2017-06-19","close":3.65},{"date":"2017-06-20","close":3.65},{"date":"2017-06-21","close":3.7},{"date":"2017-06-22","close":3.7},{"date":"2017-06-23","close":3.65},{"date":"2017-06-26","close":3.7},{"date":"2017-06-27","close":3.7},{"date":"2017-06-28","close":3.7},{"date":"2017-06-29","close":3.7},{"date":"2017-06-30","close":3.75},{"date":"2017-07-03","close":3.75},{"date":"2017-07-05","close":3.7288},{"date":"2017-07-06","close":3.7},{"date":"2017-07-07","close":3.6},{"date":"2017-07-10","close":3.595},{"date":"2017-07-11","close":3.55},{"date":"2017-07-12","close":3.65},{"date":"2017-07-13","close":3.65},{"date":"2017-07-14","close":3.65},{"date":"2017-07-17","close":3.5604},{"date":"2017-07-18","close":3.55},{"date":"2017-07-19","close":3.65},{"date":"2017-07-20","close":3.65},{"date":"2017-07-21","close":3.6},{"date":"2017-07-24","close":3.65},{"date":"2017-07-25","close":3.5},{"date":"2017-07-26","close":3.6},{"date":"2017-07-27","close":3.6},{"date":"2017-07-28","close":3.6},{"date":"2017-07-31","close":3.55},{"date":"2017-08-01","close":3.5},{"date":"2017-08-02","close":3.6},{"date":"2017-08-03","close":3.6},{"date":"2017-08-04","close":3.6},{"date":"2017-08-07","close":3.55},{"date":"2017-08-08","close":3.55},{"date":"2017-08-09","close":3.4},{"date":"2017-08-10","close":3.4},{"date":"2017-08-11","close":3.2},{"date":"2017-08-14","close":3.25},{"date":"2017-08-15","close":3.3601},{"date":"2017-08-16","close":3.35},{"date":"2017-08-17","close":3.45},{"date":"2017-08-18","close":3.45},{"date":"2017-08-21","close":3.35},{"date":"2017-08-22","close":3.35},{"date":"2017-08-23","close":3.4},{"date":"2017-08-24","close":3.4},{"date":"2017-08-25","close":3.3934},{"date":"2017-08-28","close":3.25},{"date":"2017-08-29","close":3.3},{"date":"2017-08-30","close":3.3},{"date":"2017-08-31","close":3.25},{"date":"2017-09-01","close":3.3},{"date":"2017-09-05","close":3.4},{"date":"2017-09-06","close":3.45},{"date":"2017-09-07","close":3.45},{"date":"2017-09-08","close":3.45},{"date":"2017-09-11","close":3.4},{"date":"2017-09-12","close":3.4},{"date":"2017-09-13","close":3.3},{"date":"2017-09-14","close":3.3},{"date":"2017-09-15","close":3.25},{"date":"2017-09-18","close":3.3},{"date":"2017-09-19","close":3.25},{"date":"2017-09-20","close":3.3},{"date":"2017-09-21","close":3.2},{"date":"2017-09-22","close":3.3},{"date":"2017-09-25","close":3.25},{"date":"2017-09-26","close":3.25},{"date":"2017-09-27","close":3.2},{"date":"2017-09-28","close":3.2},{"date":"2017-09-29","close":3.25},{"date":"2017-10-02","close":3.3},{"date":"2017-10-03","close":3.25},{"date":"2017-10-04","close":3.35},{"date":"2017-10-05","close":3.4},{"date":"2017-10-06","close":3.4},{"date":"2017-10-09","close":3.4},{"date":"2017-10-10","close":3.34},{"date":"2017-10-11","close":3.3},{"date":"2017-10-12","close":3.25},{"date":"2017-10-13","close":3.4},{"date":"2017-10-16","close":3.3},{"date":"2017-10-17","close":3.3},{"date":"2017-10-18","close":3.25},{"date":"2017-10-19","close":3.2472},{"date":"2017-10-20","close":3.35},{"date":"2017-10-23","close":3.25},{"date":"2017-10-24","close":3.4},{"date":"2017-10-25","close":3.1},{"date":"2017-10-26","close":3.25},{"date":"2017-10-27","close":3.5},{"date":"2017-10-30","close":3.55},{"date":"2017-10-31","close":3.55},{"date":"2017-11-01","close":3.8},{"date":"2017-11-02","close":3.2},{"date":"2017-11-03","close":3.6},{"date":"2017-11-06","close":3.6},{"date":"2017-11-07","close":3.4},{"date":"2017-11-08","close":3.45},{"date":"2017-11-09","close":3.5},{"date":"2017-11-10","close":3.5},{"date":"2017-11-13","close":3.5},{"date":"2017-11-14","close":3.6},{"date":"2017-11-15","close":3.65},{"date":"2017-11-16","close":3.65},{"date":"2017-11-17","close":3.6},{"date":"2017-11-20","close":3.7898},{"date":"2017-11-21","close":3.6},{"date":"2017-11-22","close":3.7},{"date":"2017-11-24","close":3.7},{"date":"2017-11-27","close":3.6},{"date":"2017-11-28","close":3.63},{"date":"2017-11-29","close":3.7},{"date":"2017-11-30","close":3.6},{"date":"2017-12-01","close":3.7},{"date":"2017-12-04","close":3.6},{"date":"2017-12-05","close":3.5},{"date":"2017-12-06","close":3.625},{"date":"2017-12-07","close":3.5},{"date":"2017-12-08","close":3.45},{"date":"2017-12-11","close":3.35},{"date":"2017-12-12","close":3.1},{"date":"2017-12-13","close":3.15},{"date":"2017-12-14","close":3.4},{"date":"2017-12-15","close":3.55},{"date":"2017-12-18","close":3.7},{"date":"2017-12-19","close":3.75},{"date":"2017-12-20","close":3.45},{"date":"2017-12-21","close":3.85},{"date":"2017-12-22","close":3.85},{"date":"2017-12-26","close":3.6},{"date":"2017-12-27","close":3.35},{"date":"2017-12-28","close":3.25},{"date":"2017-12-29","close":3.4},{"date":"2018-01-02","close":3.0602},{"date":"2018-01-03","close":3.1543},{"date":"2018-01-04","close":3.0602},{"date":"2018-01-05","close":3.4368},{"date":"2018-01-08","close":3.1543},{"date":"2018-01-09","close":3.2014},{"date":"2018-01-10","close":3.1543},{"date":"2018-01-11","close":3.1543},{"date":"2018-01-12","close":3.1543},{"date":"2018-01-16","close":3.1072},{"date":"2018-01-17","close":3.1543},{"date":"2018-01-18","close":3.1543},{"date":"2018-01-19","close":3.2861},{"date":"2018-01-22","close":3.2955},{"date":"2018-01-23","close":3.2955},{"date":"2018-01-24","close":3.2485},{"date":"2018-01-25","close":3.3897},{"date":"2018-01-26","close":3.3897},{"date":"2018-01-29","close":3.578},{"date":"2018-01-30","close":3.5309},{"date":"2018-01-31","close":3.5309},{"date":"2018-02-01","close":3.5309},{"date":"2018-02-02","close":3.2014},{"date":"2018-02-05","close":3.1072},{"date":"2018-02-06","close":3.1543},{"date":"2018-02-07","close":3.1543},{"date":"2018-02-08","close":2.9189},{"date":"2018-02-09","close":2.9189},{"date":"2018-02-12","close":3.0602},{"date":"2018-02-13","close":3.0602},{"date":"2018-02-14","close":3.1543},{"date":"2018-02-15","close":3.1543},{"date":"2018-02-16","close":3.2955},{"date":"2018-02-20","close":3.2955},{"date":"2018-02-21","close":3.2673},{"date":"2018-02-22","close":3.2673},{"date":"2018-02-23","close":3.305},{"date":"2018-02-26","close":3.3897},{"date":"2018-02-27","close":3.3897},{"date":"2018-02-28","close":3.2485},{"date":"2018-03-01","close":3.2014},{"date":"2018-03-02","close":3.2014},{"date":"2018-03-05","close":3.1543},{"date":"2018-03-06","close":3.1072},{"date":"2018-03-07","close":3.1543},{"date":"2018-03-08","close":3.1543},{"date":"2018-03-09","close":3.1543},{"date":"2018-03-12","close":3.2296},{"date":"2018-03-13","close":3.1072},{"date":"2018-03-14","close":3.1072},{"date":"2018-03-15","close":3.1072},{"date":"2018-03-16","close":3.0131},{"date":"2018-03-19","close":3.0602},{"date":"2018-03-20","close":3.0602},{"date":"2018-03-21","close":3.0602},{"date":"2018-03-22","close":2.9189},{"date":"2018-03-23","close":3.0602},{"date":"2018-03-26","close":3.0602},{"date":"2018-03-27","close":3.0602},{"date":"2018-03-28","close":3.0131},{"date":"2018-03-29","close":3.1072},{"date":"2018-04-02","close":3.1543},{"date":"2018-04-03","close":3.1072},{"date":"2018-04-04","close":3.2485},{"date":"2018-04-05","close":3.2485},{"date":"2018-04-06","close":3.1543},{"date":"2018-04-09","close":3.1072},{"date":"2018-04-10","close":3.0602},{"date":"2018-04-11","close":3.079},{"date":"2018-04-12","close":3.0316},{"date":"2018-04-13","close":2.9842},{"date":"2018-04-16","close":2.9842},{"date":"2018-04-17","close":2.9369},{"date":"2018-04-18","close":2.9369},{"date":"2018-04-19","close":2.9842},{"date":"2018-04-20","close":2.9558},{"date":"2018-04-23","close":3.079},{"date":"2018-04-24","close":3.079},{"date":"2018-04-25","close":3.0127},{"date":"2018-04-26","close":3.079},{"date":"2018-04-27","close":3.079},{"date":"2018-04-30","close":3.079},{"date":"2018-05-01","close":3.079},{"date":"2018-05-02","close":3.1264},{"date":"2018-05-03","close":3.1264},{"date":"2018-05-04","close":3.1264},{"date":"2018-05-07","close":2.9653},{"date":"2018-05-08","close":2.9842},{"date":"2018-05-09","close":2.9369},{"date":"2018-05-10","close":2.9369},{"date":"2018-05-11","close":2.8421},{"date":"2018-05-14","close":2.6053},{"date":"2018-05-15","close":2.7},{"date":"2018-05-16","close":2.6053},{"date":"2018-05-17","close":2.6053},{"date":"2018-05-18","close":2.6053},{"date":"2018-05-21","close":2.5579},{"date":"2018-05-22","close":2.5106},{"date":"2018-05-23","close":2.6053},{"date":"2018-05-24","close":2.5106},{"date":"2018-05-25","close":2.5579},{"date":"2018-05-29","close":2.5579},{"date":"2018-05-30","close":2.7},{"date":"2018-05-31","close":2.7948},{"date":"2018-06-01","close":2.7474},{"date":"2018-06-04","close":2.7474},{"date":"2018-06-05","close":2.7474},{"date":"2018-06-06","close":2.5579},{"date":"2018-06-07","close":2.6053},{"date":"2018-06-08","close":2.5106},{"date":"2018-06-11","close":2.5106},{"date":"2018-06-12","close":2.4632},{"date":"2018-06-13","close":2.6053},{"date":"2018-06-14","close":2.5579},{"date":"2018-06-15","close":2.3684},{"date":"2018-06-18","close":2.3684},{"date":"2018-06-19","close":2.2737},{"date":"2018-06-20","close":2.3211},{"date":"2018-06-21","close":2.3306},{"date":"2018-06-22","close":2.4632},{"date":"2018-06-25","close":2.3684},{"date":"2018-06-26","close":2.4632},{"date":"2018-06-27","close":2.3684},{"date":"2018-06-28","close":2.3684},{"date":"2018-06-29","close":2.5579},{"date":"2018-07-02","close":2.4158},{"date":"2018-07-03","close":2.4158},{"date":"2018-07-05","close":2.4442},{"date":"2018-07-06","close":2.3211},{"date":"2018-07-09","close":2.2263},{"date":"2018-07-10","close":2.3211},{"date":"2018-07-11","close":2.3211},{"date":"2018-07-12","close":2.2927},{"date":"2018-07-13","close":2.2642},{"date":"2018-07-16","close":2.3021},{"date":"2018-07-17","close":2.5579},{"date":"2018-07-18","close":2.5106},{"date":"2018-07-19","close":2.4158},{"date":"2018-07-20","close":2.4632},{"date":"2018-07-23","close":2.4253},{"date":"2018-07-24","close":2.4632},{"date":"2018-07-25","close":2.2737},{"date":"2018-07-26","close":2.2737},{"date":"2018-07-27","close":2.4158},{"date":"2018-07-30","close":2.3495},{"date":"2018-07-31","close":2.4632},{"date":"2018-08-01","close":2.4632},{"date":"2018-08-02","close":2.5106},{"date":"2018-08-03","close":2.5106},{"date":"2018-08-06","close":2.5106},{"date":"2018-08-07","close":2.3684},{"date":"2018-08-08","close":2.3684},{"date":"2018-08-09","close":2.3684},{"date":"2018-08-10","close":2.4158},{"date":"2018-08-13","close":2.2737},{"date":"2018-08-14","close":2.2737},{"date":"2018-08-15","close":2.6527},{"date":"2018-08-16","close":2.5106},{"date":"2018-08-17","close":2.5106},{"date":"2018-08-20","close":2.4158},{"date":"2018-08-21","close":2.4158},{"date":"2018-08-22","close":2.5106},{"date":"2018-08-23","close":2.4632},{"date":"2018-08-24","close":2.5579},{"date":"2018-08-27","close":2.3684},{"date":"2018-08-28","close":2.3684},{"date":"2018-08-29","close":2.3211},{"date":"2018-08-30","close":2.4158},{"date":"2018-08-31","close":2.6053},{"date":"2018-09-04","close":2.7},{"date":"2018-09-05","close":2.7},{"date":"2018-09-06","close":2.7},{"date":"2018-09-07","close":2.8232},{"date":"2018-09-10","close":2.8706},{"date":"2018-09-11","close":2.7},{"date":"2018-09-12","close":2.8421},{"date":"2018-09-13","close":2.8421},{"date":"2018-09-14","close":2.7474},{"date":"2018-09-17","close":2.8421},{"date":"2018-09-18","close":2.7948},{"date":"2018-09-19","close":2.7474},{"date":"2018-09-20","close":2.6053},{"date":"2018-09-21","close":2.4632},{"date":"2018-09-24","close":2.5106},{"date":"2018-09-25","close":2.4158},{"date":"2018-09-26","close":2.4632},{"date":"2018-09-27","close":2.3684},{"date":"2018-09-28","close":2.3684},{"date":"2018-10-01","close":2.4632},{"date":"2018-10-02","close":2.3211},{"date":"2018-10-03","close":2.4727},{"date":"2018-10-04","close":2.3684},{"date":"2018-10-05","close":2.3684},{"date":"2018-10-08","close":2.4158},{"date":"2018-10-09","close":2.5674},{"date":"2018-10-10","close":2.4632},{"date":"2018-10-11","close":2.6242},{"date":"2018-10-12","close":2.6053},{"date":"2018-10-15","close":2.7474},{"date":"2018-10-16","close":2.7285},{"date":"2018-10-17","close":2.7948},{"date":"2018-10-18","close":2.7948},{"date":"2018-10-19","close":2.6527},{"date":"2018-10-22","close":2.6432},{"date":"2018-10-23","close":2.6053},{"date":"2018-10-24","close":2.8137},{"date":"2018-10-25","close":2.8137},{"date":"2018-10-26","close":2.7758},{"date":"2018-10-29","close":2.5674},{"date":"2018-10-30","close":2.9369},{"date":"2018-10-31","close":2.6527},{"date":"2018-11-01","close":2.5674},{"date":"2018-11-02","close":2.9369},{"date":"2018-11-05","close":2.9369},{"date":"2018-11-06","close":2.9369},{"date":"2018-11-07","close":3.3158},{"date":"2018-11-08","close":3.4106},{"date":"2018-11-09","close":3.0506},{"date":"2018-11-12","close":3.24},{"date":"2018-11-13","close":3.0316},{"date":"2018-11-14","close":2.6906},{"date":"2018-11-15","close":2.8232},{"date":"2018-11-16","close":2.8706},{"date":"2018-11-19","close":2.8895},{"date":"2018-11-20","close":2.9369},{"date":"2018-11-21","close":2.6811},{"date":"2018-11-23","close":2.7853},{"date":"2018-11-26","close":2.7},{"date":"2018-11-27","close":2.6716},{"date":"2018-11-28","close":2.7},{"date":"2018-11-29","close":2.7095},{"date":"2018-11-30","close":2.6811},{"date":"2018-12-03","close":2.52},{"date":"2018-12-04","close":2.539},{"date":"2018-12-06","close":2.539},{"date":"2018-12-07","close":2.2927},{"date":"2018-12-10","close":2.2927},{"date":"2018-12-11","close":2.2927},{"date":"2018-12-12","close":2.2263},{"date":"2018-12-13","close":2.2263},{"date":"2018-12-14","close":2.2737},{"date":"2018-12-17","close":2.2927},{"date":"2018-12-18","close":2.2927},{"date":"2018-12-19","close":2.2074},{"date":"2018-12-20","close":2.2074},{"date":"2018-12-21","close":2.2074},{"date":"2018-12-24","close":2.2453},{"date":"2018-12-26","close":2.1221},{"date":"2018-12-27","close":2.2453},{"date":"2018-12-28","close":2.2548},{"date":"2018-12-31","close":2.2832},{"date":"2019-01-02","close":2.359},{"date":"2019-01-03","close":2.5106},{"date":"2019-01-04","close":2.7948},{"date":"2019-01-07","close":2.6242},{"date":"2019-01-08","close":2.5106},{"date":"2019-01-09","close":2.6432},{"date":"2019-01-10","close":2.3211},{"date":"2019-01-11","close":2.4632},{"date":"2019-01-14","close":2.359},{"date":"2019-01-15","close":2.5295},{"date":"2019-01-16","close":2.3684},{"date":"2019-01-17","close":2.3684},{"date":"2019-01-18","close":2.5863},{"date":"2019-01-22","close":2.3779},{"date":"2019-01-23","close":2.3779},{"date":"2019-01-24","close":2.6716},{"date":"2019-01-25","close":2.52},{"date":"2019-01-28","close":2.52},{"date":"2019-01-29","close":2.52},{"date":"2019-01-30","close":2.3969},{"date":"2019-01-31","close":2.5579},{"date":"2019-02-01","close":2.5106},{"date":"2019-02-04","close":2.6527},{"date":"2019-02-05","close":2.6527},{"date":"2019-02-06","close":2.4158},{"date":"2019-02-07","close":2.539},{"date":"2019-02-08","close":2.539},{"date":"2019-02-11","close":2.4442},{"date":"2019-02-12","close":2.4442},{"date":"2019-02-13","close":2.4632},{"date":"2019-02-14","close":2.5863},{"date":"2019-02-15","close":2.5863},{"date":"2019-02-19","close":2.5863},{"date":"2019-02-20","close":2.4916},{"date":"2019-02-21","close":2.4916},{"date":"2019-02-22","close":2.7},{"date":"2019-02-25","close":2.6432},{"date":"2019-02-26","close":2.6527},{"date":"2019-02-27","close":2.6527},{"date":"2019-02-28","close":2.7379},{"date":"2019-03-01","close":2.7095},{"date":"2019-03-04","close":2.7},{"date":"2019-03-05","close":2.7},{"date":"2019-03-06","close":2.7},{"date":"2019-03-07","close":2.52},{"date":"2019-03-08","close":2.4442},{"date":"2019-03-11","close":2.3874},{"date":"2019-03-12","close":2.3874},{"date":"2019-03-13","close":2.5579},{"date":"2019-03-14","close":2.5579},{"date":"2019-03-15","close":2.7663},{"date":"2019-03-18","close":2.7663},{"date":"2019-03-19","close":2.6811},{"date":"2019-03-20","close":2.7474},{"date":"2019-03-21","close":2.7379},{"date":"2019-03-22","close":2.5106},{"date":"2019-03-25","close":2.5011},{"date":"2019-03-26","close":2.4253},{"date":"2019-03-27","close":2.4537},{"date":"2019-03-28","close":2.3874},{"date":"2019-03-29","close":2.4158},{"date":"2019-04-01","close":2.4727},{"date":"2019-04-02","close":2.4537},{"date":"2019-04-03","close":2.4537},{"date":"2019-04-04","close":2.5106},{"date":"2019-04-05","close":2.5106},{"date":"2019-04-08","close":2.3874},{"date":"2019-04-09","close":2.2442},{"date":"2019-04-10","close":2.3683},{"date":"2019-04-11","close":2.3015},{"date":"2019-04-12","close":2.2155},{"date":"2019-04-15","close":2.206},{"date":"2019-04-16","close":2.3301},{"date":"2019-04-17","close":2.2824},{"date":"2019-04-18","close":2.3396},{"date":"2019-04-22","close":2.4542},{"date":"2019-04-23","close":2.5688},{"date":"2019-04-24","close":2.3206},{"date":"2019-04-25","close":2.3778},{"date":"2019-04-26","close":2.3778},{"date":"2019-04-29","close":2.2537},{"date":"2019-04-30","close":2.3492},{"date":"2019-05-01","close":2.3492},{"date":"2019-05-02","close":2.4065},{"date":"2019-05-03","close":2.4065},{"date":"2019-05-06","close":2.3587},{"date":"2019-05-07","close":2.2442},{"date":"2019-05-08","close":2.2442},{"date":"2019-05-09","close":2.2442},{"date":"2019-05-10","close":2.3778},{"date":"2019-05-13","close":2.3396},{"date":"2019-05-14","close":2.3396},{"date":"2019-05-15","close":2.3396},{"date":"2019-05-16","close":2.2251},{"date":"2019-05-17","close":2.2251},{"date":"2019-05-20","close":2.2251},{"date":"2019-05-21","close":2.1582},{"date":"2019-05-22","close":2.3492},{"date":"2019-05-23","close":2.3492},{"date":"2019-05-24","close":2.3969},{"date":"2019-05-28","close":2.3301},{"date":"2019-05-29","close":2.3301},{"date":"2019-05-30","close":2.3301},{"date":"2019-05-31","close":2.3396},{"date":"2019-06-03","close":2.2633},{"date":"2019-06-04","close":2.2633},{"date":"2019-06-05","close":2.2633},{"date":"2019-06-06","close":2.3396},{"date":"2019-06-07","close":2.3396},{"date":"2019-06-10","close":2.3396},{"date":"2019-06-11","close":2.3396},{"date":"2019-06-12","close":2.3301},{"date":"2019-06-13","close":2.3301},{"date":"2019-06-14","close":2.1296},{"date":"2019-06-17","close":2.2824},{"date":"2019-06-18","close":2.3396},{"date":"2019-06-19","close":2.3683},{"date":"2019-06-20","close":2.3683},{"date":"2019-06-21","close":2.3969},{"date":"2019-06-24","close":2.3969},{"date":"2019-06-25","close":2.3778},{"date":"2019-06-26","close":2.3778},{"date":"2019-06-27","close":2.3969},{"date":"2019-06-28","close":2.3396},{"date":"2019-07-01","close":2.2919},{"date":"2019-07-02","close":2.2633},{"date":"2019-07-03","close":2.2633},{"date":"2019-07-05","close":2.2824},{"date":"2019-07-08","close":2.3015},{"date":"2019-07-09","close":2.3015},{"date":"2019-07-10","close":2.1869},{"date":"2019-07-11","close":2.1869},{"date":"2019-07-12","close":2.1869},{"date":"2019-07-15","close":2.1964},{"date":"2019-07-16","close":2.2537},{"date":"2019-07-17","close":2.3015},{"date":"2019-07-18","close":2.3015},{"date":"2019-07-19","close":2.3015},{"date":"2019-07-22","close":2.3683},{"date":"2019-07-23","close":2.3683},{"date":"2019-07-24","close":2.206},{"date":"2019-07-25","close":2.206},{"date":"2019-07-26","close":2.206},{"date":"2019-07-29","close":2.3683},{"date":"2019-07-30","close":2.2537},{"date":"2019-07-31","close":2.2442},{"date":"2019-08-01","close":2.2442},{"date":"2019-08-02","close":2.2442},{"date":"2019-08-05","close":2.2442},{"date":"2019-08-06","close":2.1296},{"date":"2019-08-07","close":2.3015},{"date":"2019-08-08","close":2.311},{"date":"2019-08-09","close":2.2919},{"date":"2019-08-12","close":2.3587},{"date":"2019-08-13","close":2.3396},{"date":"2019-08-14","close":2.2346},{"date":"2019-08-15","close":2.3015},{"date":"2019-08-16","close":2.3015},{"date":"2019-08-19","close":2.2919},{"date":"2019-08-20","close":2.3206},{"date":"2019-08-21","close":2.4733},{"date":"2019-08-22","close":2.5306},{"date":"2019-08-23","close":2.6739},{"date":"2019-08-26","close":2.607},{"date":"2019-08-27","close":2.5402},{"date":"2019-08-28","close":2.4542},{"date":"2019-08-29","close":2.5975},{"date":"2019-08-30","close":2.4065},{"date":"2019-09-03","close":2.4924},{"date":"2019-09-04","close":2.5784},{"date":"2019-09-05","close":2.5784},{"date":"2019-09-06","close":2.6261},{"date":"2019-09-09","close":2.6261},{"date":"2019-09-10","close":2.6261},{"date":"2019-09-11","close":2.4351},{"date":"2019-09-12","close":2.6166},{"date":"2019-09-13","close":2.6166},{"date":"2019-09-16","close":2.607},{"date":"2019-09-17","close":2.6166},{"date":"2019-09-18","close":2.7121},{"date":"2019-09-19","close":2.5402},{"date":"2019-09-20","close":2.3969},{"date":"2019-09-23","close":2.6166},{"date":"2019-09-24","close":2.5402},{"date":"2019-09-25","close":2.6452},{"date":"2019-09-26","close":2.6452},{"date":"2019-09-27","close":2.6452},{"date":"2019-09-30","close":2.6452},{"date":"2019-10-01","close":2.502},{"date":"2019-10-02","close":2.4065},{"date":"2019-10-03","close":2.4065},{"date":"2019-10-04","close":2.3969},{"date":"2019-10-07","close":2.3874},{"date":"2019-10-08","close":2.4065},{"date":"2019-10-09","close":2.4065},{"date":"2019-10-10","close":2.3874},{"date":"2019-10-11","close":2.4351},{"date":"2019-10-14","close":2.3874},{"date":"2019-10-15","close":2.2919},{"date":"2019-10-16","close":2.3587},{"date":"2019-10-17","close":2.3492},{"date":"2019-10-18","close":2.3874},{"date":"2019-10-21","close":2.3301},{"date":"2019-10-22","close":2.1487},{"date":"2019-10-23","close":2.1869},{"date":"2019-10-24","close":2.1869},{"date":"2019-10-25","close":2.0914},{"date":"2019-10-28","close":2.0245},{"date":"2019-10-29","close":2.1487},{"date":"2019-10-30","close":2.1487},{"date":"2019-10-31","close":2.1296},{"date":"2019-11-01","close":2.1678},{"date":"2019-11-04","close":2.0914},{"date":"2019-11-05","close":2.1582},{"date":"2019-11-06","close":1.8717},{"date":"2019-11-07","close":1.8813},{"date":"2019-11-08","close":1.7285},{"date":"2019-11-11","close":1.7953},{"date":"2019-11-12","close":1.6807},{"date":"2019-11-13","close":1.4324},{"date":"2019-11-14","close":1.5279},{"date":"2019-11-15","close":1.6712},{"date":"2019-11-18","close":1.4993},{"date":"2019-11-19","close":1.6425},{"date":"2019-11-20","close":1.824},{"date":"2019-11-21","close":1.9099},{"date":"2019-11-22","close":1.8622},{"date":"2019-11-25","close":1.6616},{"date":"2019-11-26","close":1.7476},{"date":"2019-11-27","close":1.9099},{"date":"2019-11-29","close":1.6903},{"date":"2019-12-02","close":1.5757},{"date":"2019-12-03","close":1.7094},{"date":"2019-12-04","close":1.547},{"date":"2019-12-05","close":1.4802},{"date":"2019-12-06","close":1.8717},{"date":"2019-12-09","close":1.9099},{"date":"2019-12-10","close":1.8431},{"date":"2019-12-11","close":1.6807},{"date":"2019-12-12","close":1.8622},{"date":"2019-12-13","close":1.8622},{"date":"2019-12-16","close":1.738},{"date":"2019-12-17","close":1.8144},{"date":"2019-12-18","close":1.7189},{"date":"2019-12-19","close":1.8049},{"date":"2019-12-20","close":1.7667},{"date":"2019-12-23","close":1.8049},{"date":"2019-12-24","close":1.8049},{"date":"2019-12-26","close":1.8144},{"date":"2019-12-27","close":1.7667},{"date":"2019-12-30","close":1.8335},{"date":"2019-12-31","close":1.8813},{"date":"2020-01-02","close":1.9004},{"date":"2020-01-03","close":1.9481},{"date":"2020-01-06","close":1.7762},{"date":"2020-01-07","close":1.7189},{"date":"2020-01-08","close":1.8144},{"date":"2020-01-09","close":1.7762},{"date":"2020-01-10","close":1.9099},{"date":"2020-01-13","close":1.8908},{"date":"2020-01-14","close":1.9195},{"date":"2020-01-15","close":1.824},{"date":"2020-01-16","close":1.8144},{"date":"2020-01-17","close":1.8144},{"date":"2020-01-21","close":1.8144},{"date":"2020-01-22","close":1.8144},{"date":"2020-01-23","close":1.7762},{"date":"2020-01-24","close":1.8144},{"date":"2020-01-27","close":1.7189},{"date":"2020-01-28","close":1.8622},{"date":"2020-01-29","close":1.929},{"date":"2020-01-30","close":2.015},{"date":"2020-01-31","close":2.1105},{"date":"2020-02-03","close":1.8431},{"date":"2020-02-04","close":2.1105},{"date":"2020-02-05","close":2.1296},{"date":"2020-02-06","close":2.0914},{"date":"2020-02-07","close":2.0914},{"date":"2020-02-10","close":1.9577},{"date":"2020-02-11","close":1.9863},{"date":"2020-02-12","close":1.8908},{"date":"2020-02-13","close":2.1869},{"date":"2020-02-14","close":2.1869},{"date":"2020-02-18","close":2.4542},{"date":"2020-02-19","close":2.4542},{"date":"2020-02-20","close":2.1487},{"date":"2020-02-21","close":2.4829},{"date":"2020-02-24","close":2.416},{"date":"2020-02-25","close":2.2919},{"date":"2020-02-26","close":2.3874},{"date":"2020-02-27","close":2.0723},{"date":"2020-02-28","close":2.3587},{"date":"2020-03-02","close":2.4924},{"date":"2020-03-03","close":2.4542},{"date":"2020-03-04","close":2.4542},{"date":"2020-03-05","close":2.4065},{"date":"2020-03-06","close":2.3874},{"date":"2020-03-09","close":2.4351},{"date":"2020-03-10","close":2.4829},{"date":"2020-03-11","close":2.4638},{"date":"2020-03-12","close":2.4065},{"date":"2020-03-13","close":2.3874},{"date":"2020-03-16","close":2.311},{"date":"2020-03-17","close":2.1009},{"date":"2020-03-18","close":2.1009},{"date":"2020-03-19","close":2.2919},{"date":"2020-03-20","close":2.206},{"date":"2020-03-23","close":2.1391},{"date":"2020-03-24","close":2.2919},{"date":"2020-03-25","close":2.0245},{"date":"2020-03-26","close":2.1773},{"date":"2020-03-27","close":2.1487},{"date":"2020-03-30","close":2.0341},{"date":"2020-03-31","close":2.015},{"date":"2020-04-01","close":2.0532},{"date":"2020-04-02","close":2.0054},{"date":"2020-04-03","close":2.0054},{"date":"2020-04-06","close":2.1105},{"date":"2020-04-07","close":2.0914},{"date":"2020-04-08","close":2.0436},{"date":"2020-04-09","close":1.9768},{"date":"2020-04-13","close":1.9768},{"date":"2020-04-14","close":1.9481},{"date":"2020-04-15","close":1.8526},{"date":"2020-04-16","close":1.9004},{"date":"2020-04-17","close":1.8431},{"date":"2020-04-20","close":1.7667},{"date":"2020-04-21","close":1.5948},{"date":"2020-04-22","close":1.7094},{"date":"2020-04-23","close":1.7094},{"date":"2020-04-24","close":1.5566},{"date":"2020-04-27","close":1.5566},{"date":"2020-04-28","close":1.5375},{"date":"2020-04-29","close":1.6712},{"date":"2020-04-30","close":1.6998},{"date":"2020-05-01","close":1.6998},{"date":"2020-05-04","close":1.6903},{"date":"2020-05-05","close":1.7189},{"date":"2020-05-06","close":1.7094},{"date":"2020-05-07","close":1.7094},{"date":"2020-05-08","close":1.7094},{"date":"2020-05-11","close":1.6903},{"date":"2020-05-12","close":1.7953},{"date":"2020-05-13","close":1.7953},{"date":"2020-05-14","close":1.7858},{"date":"2020-05-15","close":1.7858},{"date":"2020-05-18","close":1.8431},{"date":"2020-05-19","close":1.7189},{"date":"2020-05-20","close":1.8144},{"date":"2020-05-21","close":1.7285},{"date":"2020-05-22","close":1.8622},{"date":"2020-05-26","close":1.8622},{"date":"2020-05-27","close":1.8622},{"date":"2020-05-28","close":1.7762},{"date":"2020-05-29","close":1.6903},{"date":"2020-06-01","close":1.7476},{"date":"2020-06-02","close":1.7858},{"date":"2020-06-03","close":1.6521},{"date":"2020-06-04","close":1.7285},{"date":"2020-06-05","close":1.7189},{"date":"2020-06-08","close":1.7667},{"date":"2020-06-09","close":1.8144},{"date":"2020-06-10","close":1.8335},{"date":"2020-06-11","close":1.7858},{"date":"2020-06-12","close":1.7953},{"date":"2020-06-15","close":1.7953},{"date":"2020-06-16","close":1.7285},{"date":"2020-06-17","close":2.6452},{"date":"2020-06-18","close":1.7667},{"date":"2020-06-19","close":1.8717},{"date":"2020-06-22","close":1.7667},{"date":"2020-06-23","close":1.6712},{"date":"2020-06-24","close":1.6043},{"date":"2020-06-25","close":1.7953},{"date":"2020-06-26","close":1.5948},{"date":"2020-06-29","close":1.5757},{"date":"2020-06-30","close":1.5852},{"date":"2020-07-01","close":1.5757},{"date":"2020-07-02","close":1.6234},{"date":"2020-07-06","close":1.547},{"date":"2020-07-07","close":1.6043},{"date":"2020-07-08","close":1.5757},{"date":"2020-07-09","close":1.5566},{"date":"2020-07-10","close":1.6043},{"date":"2020-07-13","close":1.5184},{"date":"2020-07-14","close":1.6139},{"date":"2020-07-15","close":1.5375},{"date":"2020-07-16","close":1.6234},{"date":"2020-07-17","close":1.6616},{"date":"2020-07-20","close":1.633},{"date":"2020-07-21","close":1.6712},{"date":"2020-07-22","close":1.7476},{"date":"2020-07-23","close":1.738},{"date":"2020-07-24","close":1.7285},{"date":"2020-07-27","close":1.7571},{"date":"2020-07-28","close":1.7476},{"date":"2020-07-29","close":1.7858},{"date":"2020-07-30","close":1.7667},{"date":"2020-07-31","close":1.7667},{"date":"2020-08-03","close":1.7953},{"date":"2020-08-04","close":1.7189},{"date":"2020-08-05","close":1.7953},{"date":"2020-08-06","close":1.7762},{"date":"2020-08-07","close":1.7667},{"date":"2020-08-10","close":1.6903},{"date":"2020-08-11","close":1.8144},{"date":"2020-08-12","close":1.9099},{"date":"2020-08-13","close":2.0054},{"date":"2020-08-14","close":2.0054},{"date":"2020-08-17","close":1.9863},{"date":"2020-08-18","close":2.0436},{"date":"2020-08-19","close":2.1964},{"date":"2020-08-20","close":1.9577},{"date":"2020-08-21","close":1.9481},{"date":"2020-08-24","close":1.9099},{"date":"2020-08-25","close":1.8622},{"date":"2020-08-26","close":1.8526},{"date":"2020-08-27","close":1.8813},{"date":"2020-08-28","close":1.9959},{"date":"2020-08-31","close":1.9099},{"date":"2020-09-01","close":1.9386},{"date":"2020-09-02","close":1.9386},{"date":"2020-09-03","close":1.9099},{"date":"2020-09-04","close":1.929},{"date":"2020-09-08","close":1.9577},{"date":"2020-09-09","close":1.8717},{"date":"2020-09-10","close":1.8717},{"date":"2020-09-11","close":1.8526},{"date":"2020-09-14","close":1.9099},{"date":"2020-09-15","close":1.9195},{"date":"2020-09-16","close":1.9099},{"date":"2020-09-17","close":2.0054},{"date":"2020-09-18","close":2.0436},{"date":"2020-09-21","close":1.9959},{"date":"2020-09-22","close":2.0341},{"date":"2020-09-23","close":1.8908},{"date":"2020-09-24","close":1.8908},{"date":"2020-09-25","close":1.9672},{"date":"2020-09-28","close":1.9768},{"date":"2020-09-29","close":1.8908},{"date":"2020-09-30","close":1.9099},{"date":"2020-10-01","close":1.9481},{"date":"2020-10-02","close":1.8717},{"date":"2020-10-05","close":1.929},{"date":"2020-10-06","close":1.8813},{"date":"2020-10-07","close":1.9099},{"date":"2020-10-08","close":1.9099},{"date":"2020-10-09","close":1.9099},{"date":"2020-10-12","close":1.9099},{"date":"2020-10-13","close":2.0054},{"date":"2020-10-14","close":2.1773},{"date":"2020-10-15","close":2.0532},{"date":"2020-10-16","close":2.1009},{"date":"2020-10-19","close":2.1773},{"date":"2020-10-20","close":2.1009},{"date":"2020-10-21","close":2.0818},{"date":"2020-10-22","close":2.0914},{"date":"2020-10-23","close":2.1487},{"date":"2020-10-26","close":2.0436},{"date":"2020-10-27","close":2.0341},{"date":"2020-10-28","close":1.9863},{"date":"2020-10-29","close":1.9863},{"date":"2020-10-30","close":1.929},{"date":"2020-11-02","close":2.0341},{"date":"2020-11-03","close":1.9577},{"date":"2020-11-04","close":1.9577},{"date":"2020-11-05","close":1.9386},{"date":"2020-11-06","close":2.0532},{"date":"2020-11-09","close":2.0532},{"date":"2020-11-10","close":2.1009},{"date":"2020-11-11","close":2.0818},{"date":"2020-11-12","close":2.0818},{"date":"2020-11-13","close":2.1009},{"date":"2020-11-16","close":2.0245},{"date":"2020-11-17","close":2.0245},{"date":"2020-11-18","close":2.0723},{"date":"2020-11-19","close":2.0532},{"date":"2020-11-20","close":2.1105},{"date":"2020-11-23","close":2.0723},{"date":"2020-11-24","close":1.9959},{"date":"2020-11-25","close":1.9672},{"date":"2020-11-27","close":1.9672},{"date":"2020-11-30","close":2.0436},{"date":"2020-12-01","close":2.0627},{"date":"2020-12-02","close":2.0436},{"date":"2020-12-03","close":2.0627},{"date":"2020-12-04","close":2.0818},{"date":"2020-12-07","close":2.0532},{"date":"2020-12-08","close":2.0341},{"date":"2020-12-09","close":2.0532},{"date":"2020-12-10","close":2.1009},{"date":"2020-12-11","close":2.1678},{"date":"2020-12-14","close":2.2155},{"date":"2020-12-15","close":2.1391},{"date":"2020-12-16","close":2.1869},{"date":"2020-12-17","close":2.1296},{"date":"2020-12-18","close":1.9863},{"date":"2020-12-21","close":2.015},{"date":"2020-12-22","close":2.0054},{"date":"2020-12-23","close":1.9959},{"date":"2020-12-24","close":1.9863},{"date":"2020-12-28","close":2.0054},{"date":"2020-12-29","close":2.0054},{"date":"2020-12-30","close":2.0054},{"date":"2020-12-31","close":1.9672},{"date":"2021-01-04","close":2.0436},{"date":"2021-01-05","close":2.4829},{"date":"2021-01-06","close":2.1964},{"date":"2021-01-07","close":2.2537},{"date":"2021-01-08","close":2.3015},{"date":"2021-01-11","close":2.2442},{"date":"2021-01-12","close":2.12},{"date":"2021-01-13","close":2.1487},{"date":"2021-01-14","close":2.12},{"date":"2021-01-15","close":2.2251},{"date":"2021-01-19","close":2.2919},{"date":"2021-01-20","close":2.2824},{"date":"2021-01-21","close":2.3396},{"date":"2021-01-22","close":2.2919},{"date":"2021-01-25","close":2.4447},{"date":"2021-01-26","close":2.4447},{"date":"2021-01-27","close":2.3683},{"date":"2021-01-28","close":2.2537},{"date":"2021-01-29","close":2.2728},{"date":"2021-02-01","close":2.2155},{"date":"2021-02-02","close":2.1391},{"date":"2021-02-03","close":2.1773},{"date":"2021-02-04","close":2.2824},{"date":"2021-02-05","close":4.9658},{"date":"2021-02-08","close":6.2072},{"date":"2021-02-09","close":6.2359},{"date":"2021-02-10","close":5.4433},{"date":"2021-02-11","close":5.0231},{"date":"2021-02-12","close":5.4528},{"date":"2021-02-16","close":5.1377},{"date":"2021-02-17","close":5.2809},{"date":"2021-02-18","close":5.004},{"date":"2021-02-19","close":4.431},{"date":"2021-02-22","close":4.7366},{"date":"2021-02-23","close":4.2114},{"date":"2021-02-24","close":4.326},{"date":"2021-02-25","close":4.4215},{"date":"2021-02-26","close":4.2687},{"date":"2021-03-01","close":4.5456},{"date":"2021-03-02","close":4.4883},{"date":"2021-03-03","close":4.2305},{"date":"2021-03-04","close":3.4856},{"date":"2021-03-05","close":3.5047},{"date":"2021-03-08","close":3.3901},{"date":"2021-03-09","close":3.6288},{"date":"2021-03-10","close":3.7721},{"date":"2021-03-11","close":4.1732},{"date":"2021-03-12","close":4.1732},{"date":"2021-03-15","close":4.0586},{"date":"2021-03-16","close":4.0777},{"date":"2021-03-17","close":4.0681},{"date":"2021-03-18","close":4.3355},{"date":"2021-03-19","close":5.4433},{"date":"2021-03-22","close":5.0899},{"date":"2021-03-23","close":4.9085},{"date":"2021-03-24","close":3.9058},{"date":"2021-03-25","close":3.7721},{"date":"2021-03-26","close":3.4761},{"date":"2021-03-29","close":3.7243},{"date":"2021-03-30","close":3.4283},{"date":"2021-03-31","close":3.5142},{"date":"2021-04-01","close":3.8198},{"date":"2021-04-05","close":3.8389},{"date":"2021-04-06","close":3.8485},{"date":"2021-04-07","close":3.5811},{"date":"2021-04-08","close":3.8007},{"date":"2021-04-09","close":3.6766},{"date":"2021-04-12","close":3.4942},{"date":"2021-04-13","close":3.3406},{"date":"2021-04-14","close":3.5518},{"date":"2021-04-15","close":3.4078},{"date":"2021-04-16","close":3.5518},{"date":"2021-04-19","close":3.5998},{"date":"2021-04-20","close":3.6286},{"date":"2021-04-21","close":3.715},{"date":"2021-04-22","close":3.9934},{"date":"2021-04-23","close":3.8398},{"date":"2021-04-26","close":4.0222},{"date":"2021-04-27","close":3.859},{"date":"2021-04-28","close":4.1182},{"date":"2021-04-29","close":4.0126},{"date":"2021-04-30","close":3.9262},{"date":"2021-05-03","close":4.051},{"date":"2021-05-04","close":3.8974},{"date":"2021-05-05","close":3.9166},{"date":"2021-05-06","close":3.8398},{"date":"2021-05-07","close":3.8398},{"date":"2021-05-10","close":3.8206},{"date":"2021-05-11","close":3.7822},{"date":"2021-05-12","close":4.0222},{"date":"2021-05-13","close":3.9838},{"date":"2021-05-14","close":3.9646},{"date":"2021-05-17","close":4.3006},{"date":"2021-05-18","close":4.3294},{"date":"2021-05-19","close":3.9262},{"date":"2021-05-20","close":3.9454},{"date":"2021-05-21","close":4.1278},{"date":"2021-05-24","close":3.9934},{"date":"2021-05-25","close":3.9262},{"date":"2021-05-26","close":4.1566},{"date":"2021-05-27","close":4.1182},{"date":"2021-05-28","close":4.1566},{"date":"2021-06-01","close":4.2526},{"date":"2021-06-02","close":4.7997},{"date":"2021-06-03","close":4.2046},{"date":"2021-06-04","close":4.0798},{"date":"2021-06-07","close":3.9742},{"date":"2021-06-08","close":4.099},{"date":"2021-06-09","close":4.0222},{"date":"2021-06-10","close":4.0126},{"date":"2021-06-11","close":4.1086},{"date":"2021-06-14","close":4.243},{"date":"2021-06-15","close":4.0414},{"date":"2021-06-16","close":4.0798},{"date":"2021-06-17","close":3.8878},{"date":"2021-06-18","close":3.9166},{"date":"2021-06-21","close":3.907},{"date":"2021-06-22","close":3.8782},{"date":"2021-06-23","close":3.955},{"date":"2021-06-24","close":4.0702},{"date":"2021-06-25","close":4.0894},{"date":"2021-06-28","close":4.1182},{"date":"2021-06-29","close":4.1854},{"date":"2021-06-30","close":4.147},{"date":"2021-07-01","close":4.2046},{"date":"2021-07-02","close":4.2142},{"date":"2021-07-06","close":4.2238},{"date":"2021-07-07","close":4.2718},{"date":"2021-07-08","close":4.2046},{"date":"2021-07-09","close":4.1854},{"date":"2021-07-12","close":4.2046},{"date":"2021-07-13","close":4.2046},{"date":"2021-07-14","close":4.147},{"date":"2021-07-15","close":4.4733},{"date":"2021-07-16","close":3.9262},{"date":"2021-07-19","close":3.7342},{"date":"2021-07-20","close":3.7342},{"date":"2021-07-21","close":3.8302},{"date":"2021-07-22","close":3.7726},{"date":"2021-07-23","close":3.955},{"date":"2021-07-26","close":3.7438},{"date":"2021-07-27","close":3.9166},{"date":"2021-07-28","close":4.003},{"date":"2021-07-29","close":3.955},{"date":"2021-07-30","close":3.9262},{"date":"2021-08-02","close":4.0414},{"date":"2021-08-03","close":4.0798},{"date":"2021-08-04","close":4.0318},{"date":"2021-08-05","close":4.0702},{"date":"2021-08-06","close":4.3486},{"date":"2021-08-09","close":4.3102},{"date":"2021-08-10","close":4.3006},{"date":"2021-08-11","close":3.907},{"date":"2021-08-12","close":3.9262},{"date":"2021-08-13","close":3.6958},{"date":"2021-08-16","close":3.3982},{"date":"2021-08-17","close":3.4942},{"date":"2021-08-18","close":3.5038},{"date":"2021-08-19","close":3.5038},{"date":"2021-08-20","close":3.4558},{"date":"2021-08-23","close":3.523},{"date":"2021-08-24","close":3.6478},{"date":"2021-08-25","close":3.5518},{"date":"2021-08-26","close":3.5422},{"date":"2021-08-27","close":3.6478},{"date":"2021-08-30","close":3.715},{"date":"2021-08-31","close":3.811},{"date":"2021-09-01","close":4.1758},{"date":"2021-09-02","close":3.955},{"date":"2021-09-03","close":3.8302},{"date":"2021-09-07","close":3.7438},{"date":"2021-09-08","close":3.763},{"date":"2021-09-09","close":3.8974},{"date":"2021-09-10","close":3.763},{"date":"2021-09-13","close":3.7438},{"date":"2021-09-14","close":3.7534},{"date":"2021-09-15","close":3.6766},{"date":"2021-09-16","close":3.7054},{"date":"2021-09-17","close":3.8398},{"date":"2021-09-20","close":3.6766},{"date":"2021-09-21","close":3.6958},{"date":"2021-09-22","close":3.6478},{"date":"2021-09-23","close":3.7534},{"date":"2021-09-24","close":3.8206},{"date":"2021-09-27","close":3.8398},{"date":"2021-09-28","close":3.8014},{"date":"2021-09-29","close":3.8014},{"date":"2021-09-30","close":3.9838},{"date":"2021-10-01","close":4.0414},{"date":"2021-10-04","close":4.0126},{"date":"2021-10-05","close":4.0126},{"date":"2021-10-06","close":4.3006},{"date":"2021-10-07","close":4.1566},{"date":"2021-10-08","close":4.3102},{"date":"2021-10-11","close":4.3198},{"date":"2021-10-12","close":4.2046},{"date":"2021-10-13","close":4.1374},{"date":"2021-10-14","close":4.2238},{"date":"2021-10-15","close":4.1566},{"date":"2021-10-18","close":4.0798},{"date":"2021-10-19","close":3.9838},{"date":"2021-10-20","close":4.0798},{"date":"2021-10-21","close":4.0222},{"date":"2021-10-22","close":3.9262},{"date":"2021-10-25","close":3.9934},{"date":"2021-10-26","close":3.9166},{"date":"2021-10-27","close":3.8206},{"date":"2021-10-28","close":3.9454},{"date":"2021-10-29","close":3.9166},{"date":"2021-11-01","close":4.0894},{"date":"2021-11-02","close":4.099},{"date":"2021-11-03","close":4.3102},{"date":"2021-11-04","close":4.2238},{"date":"2021-11-05","close":4.3294},{"date":"2021-11-08","close":4.1278},{"date":"2021-11-09","close":4.2334},{"date":"2021-11-10","close":4.0126},{"date":"2021-11-11","close":3.9646},{"date":"2021-11-12","close":4.0798},{"date":"2021-11-15","close":4.099},{"date":"2021-11-16","close":3.9838},{"date":"2021-11-17","close":4.051},{"date":"2021-11-18","close":3.9262},{"date":"2021-11-19","close":3.9454},{"date":"2021-11-22","close":3.8878},{"date":"2021-11-23","close":3.8398},{"date":"2021-11-24","close":3.8494},{"date":"2021-11-26","close":3.811},{"date":"2021-11-29","close":3.667},{"date":"2021-11-30","close":3.7438},{"date":"2021-12-01","close":3.667},{"date":"2021-12-02","close":3.6958},{"date":"2021-12-03","close":3.6094},{"date":"2021-12-06","close":3.6286},{"date":"2021-12-07","close":3.5998},{"date":"2021-12-08","close":3.6382},{"date":"2021-12-09","close":3.5614},{"date":"2021-12-10","close":3.571},{"date":"2021-12-13","close":3.5422},{"date":"2021-12-14","close":3.4654},{"date":"2021-12-15","close":3.3982},{"date":"2021-12-16","close":3.283},{"date":"2021-12-17","close":3.4174},{"date":"2021-12-20","close":2.995},{"date":"2021-12-21","close":2.995},{"date":"2021-12-22","close":2.9758},{"date":"2021-12-23","close":3.0814},{"date":"2021-12-27","close":2.9374},{"date":"2021-12-28","close":3.0046},{"date":"2021-12-29","close":2.7646},{"date":"2021-12-30","close":2.6686},{"date":"2021-12-31","close":2.3519},{"date":"2022-01-03","close":2.5823},{"date":"2022-01-04","close":2.6878},{"date":"2022-01-05","close":2.8606},{"date":"2022-01-06","close":2.7934},{"date":"2022-01-07","close":2.7838},{"date":"2022-01-10","close":2.7454},{"date":"2022-01-11","close":2.7358},{"date":"2022-01-12","close":2.6303},{"date":"2022-01-13","close":2.6111},{"date":"2022-01-14","close":2.6111},{"date":"2022-01-18","close":2.4095},{"date":"2022-01-19","close":2.3999},{"date":"2022-01-20","close":2.3807},{"date":"2022-01-21","close":2.1887},{"date":"2022-01-24","close":2.2175},{"date":"2022-01-25","close":2.4479},{"date":"2022-01-26","close":2.3615},{"date":"2022-01-27","close":2.3903},{"date":"2022-01-28","close":2.3999},{"date":"2022-01-31","close":2.4863},{"date":"2022-02-01","close":2.4095},{"date":"2022-02-02","close":2.4767},{"date":"2022-02-03","close":2.4095},{"date":"2022-02-04","close":2.4575},{"date":"2022-02-07","close":2.4383},{"date":"2022-02-08","close":2.5055},{"date":"2022-02-09","close":2.4575},{"date":"2022-02-10","close":2.5247},{"date":"2022-02-11","close":2.6399},{"date":"2022-02-14","close":2.6111},{"date":"2022-02-15","close":2.6399},{"date":"2022-02-16","close":2.6686},{"date":"2022-02-17","close":2.6399},{"date":"2022-02-18","close":2.6399},{"date":"2022-02-22","close":2.5919},{"date":"2022-02-23","close":2.4863},{"date":"2022-02-24","close":2.3711},{"date":"2022-02-25","close":2.5343},{"date":"2022-02-28","close":2.3519},{"date":"2022-03-01","close":2.4479},{"date":"2022-03-02","close":2.4191},{"date":"2022-03-03","close":2.4191},{"date":"2022-03-04","close":2.3231},{"date":"2022-03-07","close":2.2463},{"date":"2022-03-08","close":2.1311},{"date":"2022-03-09","close":2.2847},{"date":"2022-03-10","close":2.2847},{"date":"2022-03-11","close":2.2463},{"date":"2022-03-14","close":2.1791},{"date":"2022-03-15","close":2.2559},{"date":"2022-03-16","close":2.2943},{"date":"2022-03-17","close":2.4095},{"date":"2022-03-18","close":2.4479},{"date":"2022-03-21","close":2.5151},{"date":"2022-03-22","close":2.5247},{"date":"2022-03-23","close":2.5247},{"date":"2022-03-24","close":2.7166},{"date":"2022-03-25","close":2.7358},{"date":"2022-03-28","close":2.7358},{"date":"2022-03-29","close":2.851},{"date":"2022-03-30","close":2.9566},{"date":"2022-03-31","close":3.0046},{"date":"2022-04-01","close":3.0238},{"date":"2022-04-04","close":3.091},{"date":"2022-04-05","close":3.2638},{"date":"2022-04-06","close":3.2158},{"date":"2022-04-07","close":3.187},{"date":"2022-04-08","close":3.1774},{"date":"2022-04-11","close":3.4942},{"date":"2022-04-12","close":3.4556},{"date":"2022-04-13","close":3.3398},{"date":"2022-04-14","close":3.3108},{"date":"2022-04-18","close":3.0598},{"date":"2022-04-19","close":3.0405},{"date":"2022-04-20","close":3.0309},{"date":"2022-04-21","close":3.0405},{"date":"2022-04-22","close":3.0888},{"date":"2022-04-25","close":3.0598},{"date":"2022-04-26","close":3.0405},{"date":"2022-04-27","close":3.0212},{"date":"2022-04-28","close":2.8957},{"date":"2022-04-29","close":2.944},{"date":"2022-05-02","close":2.8764},{"date":"2022-05-03","close":2.9054},{"date":"2022-05-04","close":2.8668},{"date":"2022-05-05","close":2.8957},{"date":"2022-05-06","close":2.8861},{"date":"2022-05-09","close":2.8185},{"date":"2022-05-10","close":2.8089},{"date":"2022-05-11","close":2.7703},{"date":"2022-05-12","close":2.7606},{"date":"2022-05-13","close":2.8378},{"date":"2022-05-16","close":2.6158},{"date":"2022-05-17","close":2.7317},{"date":"2022-05-18","close":2.693},{"date":"2022-05-19","close":2.693},{"date":"2022-05-20","close":2.6158},{"date":"2022-05-23","close":2.6158},{"date":"2022-05-24","close":2.5579},{"date":"2022-05-25","close":2.6641},{"date":"2022-05-26","close":2.7606},{"date":"2022-05-27","close":2.6641},{"date":"2022-05-31","close":3.0309},{"date":"2022-06-01","close":2.8861},{"date":"2022-06-02","close":2.9054},{"date":"2022-06-03","close":2.8861},{"date":"2022-06-06","close":2.8861},{"date":"2022-06-07","close":2.8282},{"date":"2022-06-08","close":2.9923},{"date":"2022-06-09","close":2.9344},{"date":"2022-06-10","close":2.9247},{"date":"2022-06-13","close":2.8571},{"date":"2022-06-14","close":2.751},{"date":"2022-06-15","close":2.7896},{"date":"2022-06-16","close":2.7703},{"date":"2022-06-17","close":2.8089},{"date":"2022-06-21","close":2.9054},{"date":"2022-06-22","close":2.9344},{"date":"2022-06-23","close":2.8378},{"date":"2022-06-24","close":2.6737},{"date":"2022-06-27","close":2.7027},{"date":"2022-06-28","close":2.6062},{"date":"2022-06-29","close":2.529},{"date":"2022-06-30","close":2.5772},{"date":"2022-07-01","close":2.4517},{"date":"2022-07-05","close":2.4807},{"date":"2022-07-06","close":2.6351},{"date":"2022-07-07","close":2.9247},{"date":"2022-07-08","close":2.9537},{"date":"2022-07-11","close":3.0212},{"date":"2022-07-12","close":3.0019},{"date":"2022-07-13","close":2.9151},{"date":"2022-07-14","close":2.7799},{"date":"2022-07-15","close":2.5772},{"date":"2022-07-18","close":2.5869},{"date":"2022-07-19","close":2.6351},{"date":"2022-07-20","close":2.6641},{"date":"2022-07-21","close":2.8475},{"date":"2022-07-22","close":2.8957},{"date":"2022-07-25","close":2.8957},{"date":"2022-07-26","close":2.5869},{"date":"2022-07-27","close":2.6351},{"date":"2022-07-28","close":2.7317},{"date":"2022-07-29","close":2.8185},{"date":"2022-08-01","close":2.8089},{"date":"2022-08-02","close":2.693},{"date":"2022-08-03","close":2.8282},{"date":"2022-08-04","close":2.8861},{"date":"2022-08-05","close":2.8475},{"date":"2022-08-08","close":2.8282},{"date":"2022-08-09","close":2.7703},{"date":"2022-08-10","close":2.7799},{"date":"2022-08-11","close":2.8571},{"date":"2022-08-12","close":2.8957},{"date":"2022-08-15","close":2.9923},{"date":"2022-08-16","close":2.8764},{"date":"2022-08-17","close":2.9537},{"date":"2022-08-18","close":3.0116},{"date":"2022-08-19","close":2.7606},{"date":"2022-08-22","close":2.9923},{"date":"2022-08-23","close":2.9151},{"date":"2022-08-24","close":2.8764},{"date":"2022-08-25","close":2.9537},{"date":"2022-08-26","close":2.9633},{"date":"2022-08-29","close":2.8282},{"date":"2022-08-30","close":2.9633},{"date":"2022-08-31","close":2.8861},{"date":"2022-09-01","close":2.8668},{"date":"2022-09-02","close":2.8668},{"date":"2022-09-06","close":2.8764},{"date":"2022-09-07","close":2.8861},{"date":"2022-09-08","close":2.8282},{"date":"2022-09-09","close":2.9247},{"date":"2022-09-12","close":2.8475},{"date":"2022-09-13","close":2.9633},{"date":"2022-09-14","close":2.8185},{"date":"2022-09-15","close":2.9151},{"date":"2022-09-16","close":2.8861},{"date":"2022-09-19","close":2.9344},{"date":"2022-09-20","close":2.9826},{"date":"2022-09-21","close":2.9826},{"date":"2022-09-22","close":3.0019},{"date":"2022-09-23","close":2.8475},{"date":"2022-09-26","close":2.9344},{"date":"2022-09-27","close":2.8475},{"date":"2022-09-28","close":2.7799},{"date":"2022-09-29","close":2.8764},{"date":"2022-09-30","close":2.7606},{"date":"2022-10-03","close":2.7027},{"date":"2022-10-04","close":2.7027},{"date":"2022-10-05","close":2.7027},{"date":"2022-10-06","close":2.7317},{"date":"2022-10-07","close":2.6544},{"date":"2022-10-10","close":2.6834},{"date":"2022-10-11","close":2.6641},{"date":"2022-10-12","close":2.6544},{"date":"2022-10-13","close":2.693},{"date":"2022-10-14","close":2.6737},{"date":"2022-10-17","close":2.6062},{"date":"2022-10-18","close":2.6544},{"date":"2022-10-19","close":2.6062},{"date":"2022-10-20","close":2.6641},{"date":"2022-10-21","close":2.6641},{"date":"2022-10-24","close":2.751},{"date":"2022-10-25","close":2.7606},{"date":"2022-10-26","close":2.8957},{"date":"2022-10-27","close":2.944},{"date":"2022-10-28","close":2.8861},{"date":"2022-10-31","close":2.7703},{"date":"2022-11-01","close":2.7413},{"date":"2022-11-02","close":2.8957},{"date":"2022-11-03","close":2.7896},{"date":"2022-11-04","close":2.9247},{"date":"2022-11-07","close":2.7992},{"date":"2022-11-08","close":2.7799},{"date":"2022-11-09","close":2.8282},{"date":"2022-11-10","close":2.9151},{"date":"2022-11-11","close":2.9537},{"date":"2022-11-14","close":2.9344},{"date":"2022-11-15","close":2.8571},{"date":"2022-11-16","close":2.973},{"date":"2022-11-17","close":2.9344},{"date":"2022-11-18","close":2.9151},{"date":"2022-11-21","close":2.7606},{"date":"2022-11-22","close":2.751},{"date":"2022-11-23","close":2.8764},{"date":"2022-11-25","close":2.8089},{"date":"2022-11-28","close":2.722},{"date":"2022-11-29","close":2.7317},{"date":"2022-11-30","close":2.7799},{"date":"2022-12-01","close":2.8475},{"date":"2022-12-02","close":2.7896},{"date":"2022-12-05","close":2.6544},{"date":"2022-12-06","close":2.5676},{"date":"2022-12-07","close":2.6062},{"date":"2022-12-08","close":2.5},{"date":"2022-12-09","close":2.4807},{"date":"2022-12-12","close":2.5676},{"date":"2022-12-13","close":2.5772},{"date":"2022-12-14","close":2.3263},{"date":"2022-12-15","close":2.3263},{"date":"2022-12-16","close":2.5},{"date":"2022-12-19","close":2.3938},{"date":"2022-12-20","close":2.3649},{"date":"2022-12-21","close":2.3359},{"date":"2022-12-22","close":2.4131},{"date":"2022-12-23","close":2.3359},{"date":"2022-12-27","close":2.3166},{"date":"2022-12-28","close":2.249},{"date":"2022-12-29","close":2.1042},{"date":"2022-12-30","close":2.2587},{"date":"2023-01-03","close":2.3359},{"date":"2023-01-04","close":2.3456},{"date":"2023-01-05","close":2.3842},{"date":"2023-01-06","close":2.3552},{"date":"2023-01-09","close":2.4903},{"date":"2023-01-10","close":2.4807},{"date":"2023-01-11","close":2.4131},{"date":"2023-01-12","close":2.4035},{"date":"2023-01-13","close":2.4228},{"date":"2023-01-17","close":2.5096},{"date":"2023-01-18","close":2.5386},{"date":"2023-01-19","close":2.3842},{"date":"2023-01-20","close":2.4131},{"date":"2023-01-23","close":2.471},{"date":"2023-01-24","close":2.4228},{"date":"2023-01-25","close":2.4614},{"date":"2023-01-26","close":2.4614},{"date":"2023-01-27","close":2.4614},{"date":"2023-01-30","close":2.4807},{"date":"2023-01-31","close":2.4228},{"date":"2023-02-01","close":2.3938},{"date":"2023-02-02","close":2.4517},{"date":"2023-02-03","close":2.4228},{"date":"2023-02-06","close":2.4614},{"date":"2023-02-07","close":2.4324},{"date":"2023-02-08","close":2.4614},{"date":"2023-02-09","close":2.3359},{"date":"2023-02-10","close":2.3359},{"date":"2023-02-13","close":2.3359},{"date":"2023-02-14","close":2.3069},{"date":"2023-02-15","close":2.1911},{"date":"2023-02-16","close":2.3359},{"date":"2023-02-17","close":2.3842},{"date":"2023-02-21","close":2.278},{"date":"2023-02-22","close":2.3166},{"date":"2023-02-23","close":2.2973},{"date":"2023-02-24","close":2.3166},{"date":"2023-02-27","close":2.4421},{"date":"2023-02-28","close":2.4131},{"date":"2023-03-01","close":2.3745},{"date":"2023-03-02","close":2.3842},{"date":"2023-03-03","close":2.3069},{"date":"2023-03-06","close":2.3069},{"date":"2023-03-07","close":2.3069},{"date":"2023-03-08","close":2.2876},{"date":"2023-03-09","close":2.3359},{"date":"2023-03-10","close":2.2876},{"date":"2023-03-13","close":2.3649},{"date":"2023-03-14","close":2.2683},{"date":"2023-03-15","close":2.3842},{"date":"2023-03-16","close":2.4131},{"date":"2023-03-17","close":2.4035},{"date":"2023-03-20","close":2.4324},{"date":"2023-03-21","close":2.3938},{"date":"2023-03-22","close":2.3263},{"date":"2023-03-23","close":2.4035},{"date":"2023-03-24","close":2.4035},{"date":"2023-03-27","close":2.3938},{"date":"2023-03-28","close":2.4131},{"date":"2023-03-29","close":2.4131},{"date":"2023-03-30","close":2.4035},{"date":"2023-03-31","close":2.3649},{"date":"2023-04-03","close":2.3166},{"date":"2023-04-04","close":2.3649},{"date":"2023-04-05","close":2.3938},{"date":"2023-04-06","close":2.3359},{"date":"2023-04-10","close":2.3938},{"date":"2023-04-11","close":2.3552},{"date":"2023-04-12","close":2.3649},{"date":"2023-04-13","close":2.3938},{"date":"2023-04-14","close":2.4035},{"date":"2023-04-17","close":2.3842},{"date":"2023-04-18","close":2.2876},{"date":"2023-04-19","close":2.2297},{"date":"2023-04-20","close":2.2587},{"date":"2023-04-21","close":2.249},{"date":"2023-04-24","close":2.2104},{"date":"2023-04-25","close":2.2008},{"date":"2023-04-26","close":2.1429},{"date":"2023-04-27","close":2.1235},{"date":"2023-04-28","close":2.1042},{"date":"2023-05-01","close":2.1235},{"date":"2023-05-02","close":2.1235},{"date":"2023-05-03","close":2.1139},{"date":"2023-05-04","close":2.1235},{"date":"2023-05-05","close":2.2104},{"date":"2023-05-08","close":2.1429},{"date":"2023-05-09","close":2.1332},{"date":"2023-05-10","close":2.1235},{"date":"2023-05-11","close":2.1429},{"date":"2023-05-12","close":2.1525},{"date":"2023-05-15","close":2.1718},{"date":"2023-05-16","close":2.1429},{"date":"2023-05-17","close":2.1429},{"date":"2023-05-18","close":2.1139},{"date":"2023-05-19","close":2.1525},{"date":"2023-05-22","close":2.1525},{"date":"2023-05-23","close":2.0753},{"date":"2023-05-24","close":2.0849},{"date":"2023-05-25","close":2.0753},{"date":"2023-05-26","close":2.0753},{"date":"2023-05-30","close":2.0463},{"date":"2023-05-31","close":2.0656},{"date":"2023-06-01","close":2.0656},{"date":"2023-06-02","close":2.0463},{"date":"2023-06-05","close":2.027},{"date":"2023-06-06","close":2.0753},{"date":"2023-06-07","close":2.0946},{"date":"2023-06-08","close":2.0946},{"date":"2023-06-09","close":2.0849},{"date":"2023-06-12","close":2.0946},{"date":"2023-06-13","close":2.1139},{"date":"2023-06-14","close":2.1139},{"date":"2023-06-15","close":2.1139},{"date":"2023-06-16","close":2.1622},{"date":"2023-06-20","close":2.027},{"date":"2023-06-21","close":2.027},{"date":"2023-06-22","close":1.9691},{"date":"2023-06-23","close":2.0367},{"date":"2023-06-26","close":1.9788},{"date":"2023-06-27","close":1.9112},{"date":"2023-06-28","close":1.9498},{"date":"2023-06-29","close":1.8243},{"date":"2023-06-30","close":1.8629},{"date":"2023-07-03","close":1.8629},{"date":"2023-07-05","close":1.9305},{"date":"2023-07-06","close":1.9691},{"date":"2023-07-07","close":1.8919},{"date":"2023-07-10","close":1.834},{"date":"2023-07-11","close":1.8629},{"date":"2023-07-12","close":1.8629},{"date":"2023-07-13","close":1.7954},{"date":"2023-07-14","close":1.7568},{"date":"2023-07-17","close":1.7374},{"date":"2023-07-18","close":1.7954},{"date":"2023-07-19","close":1.8243},{"date":"2023-07-20","close":1.7568},{"date":"2023-07-21","close":1.7857},{"date":"2023-07-24","close":1.7374},{"date":"2023-07-25","close":1.805},{"date":"2023-07-26","close":1.8726},{"date":"2023-07-27","close":1.805},{"date":"2023-07-28","close":1.7664},{"date":"2023-07-31","close":1.7664},{"date":"2023-08-01","close":1.7085},{"date":"2023-08-02","close":1.6988},{"date":"2023-08-03","close":1.7471},{"date":"2023-08-04","close":1.8533},{"date":"2023-08-07","close":1.7954},{"date":"2023-08-08","close":1.7568},{"date":"2023-08-09","close":1.7761},{"date":"2023-08-10","close":1.7085},{"date":"2023-08-11","close":1.7471},{"date":"2023-08-14","close":1.9015},{"date":"2023-08-15","close":1.7857},{"date":"2023-08-16","close":1.6699},{"date":"2023-08-17","close":1.805},{"date":"2023-08-18","close":1.7374},{"date":"2023-08-21","close":1.8643},{"date":"2023-08-22","close":1.8643},{"date":"2023-08-23","close":1.9424},{"date":"2023-08-24","close":1.9327},{"date":"2023-08-25","close":1.9522},{"date":"2023-08-28","close":2.0498},{"date":"2023-08-29","close":2.0693},{"date":"2023-08-30","close":1.9131},{"date":"2023-08-31","close":1.9815},{"date":"2023-09-01","close":1.9327},{"date":"2023-09-05","close":1.9034},{"date":"2023-09-06","close":1.8351},{"date":"2023-09-07","close":1.8155},{"date":"2023-09-08","close":1.8546},{"date":"2023-09-11","close":1.9131},{"date":"2023-09-12","close":1.8351},{"date":"2023-09-13","close":1.9034},{"date":"2023-09-14","close":1.9034},{"date":"2023-09-15","close":1.9424},{"date":"2023-09-18","close":1.8936},{"date":"2023-09-19","close":1.8741},{"date":"2023-09-20","close":1.9131},{"date":"2023-09-21","close":1.8936},{"date":"2023-09-22","close":1.9034},{"date":"2023-09-25","close":1.8936},{"date":"2023-09-26","close":1.8448},{"date":"2023-09-27","close":1.8253},{"date":"2023-09-28","close":1.796},{"date":"2023-09-29","close":1.8839},{"date":"2023-10-02","close":1.8643},{"date":"2023-10-03","close":1.8351},{"date":"2023-10-04","close":1.7863},{"date":"2023-10-05","close":1.7863},{"date":"2023-10-06","close":1.7667},{"date":"2023-10-09","close":1.7082},{"date":"2023-10-10","close":1.7667},{"date":"2023-10-11","close":1.7765},{"date":"2023-10-12","close":1.8155},{"date":"2023-10-13","close":1.8058},{"date":"2023-10-16","close":1.7765},{"date":"2023-10-17","close":1.6886},{"date":"2023-10-18","close":1.757},{"date":"2023-10-19","close":1.8839},{"date":"2023-10-20","close":1.7667},{"date":"2023-10-23","close":1.8936},{"date":"2023-10-24","close":1.8936},{"date":"2023-10-25","close":1.757},{"date":"2023-10-26","close":1.8351},{"date":"2023-10-27","close":1.8351},{"date":"2023-10-30","close":1.6496},{"date":"2023-10-31","close":1.6789},{"date":"2023-11-01","close":1.7472},{"date":"2023-11-02","close":1.7765},{"date":"2023-11-03","close":1.8351},{"date":"2023-11-06","close":1.7179},{"date":"2023-11-07","close":1.6789},{"date":"2023-11-08","close":1.6789},{"date":"2023-11-09","close":1.5032},{"date":"2023-11-10","close":1.5618},{"date":"2023-11-13","close":1.5422},{"date":"2023-11-14","close":1.6691},{"date":"2023-11-15","close":1.8058},{"date":"2023-11-16","close":1.8741},{"date":"2023-11-17","close":1.7863},{"date":"2023-11-20","close":1.8448},{"date":"2023-11-21","close":1.8448},{"date":"2023-11-22","close":1.8839},{"date":"2023-11-24","close":1.8839},{"date":"2023-11-27","close":1.8351},{"date":"2023-11-28","close":1.9522},{"date":"2023-11-29","close":1.8546},{"date":"2023-11-30","close":1.9034},{"date":"2023-12-01","close":1.8643},{"date":"2023-12-04","close":1.8936},{"date":"2023-12-05","close":1.8643},{"date":"2023-12-06","close":1.8448},{"date":"2023-12-07","close":1.8741},{"date":"2023-12-08","close":1.8643},{"date":"2023-12-11","close":1.8448},{"date":"2023-12-12","close":1.796},{"date":"2023-12-13","close":1.8351},{"date":"2023-12-14","close":1.962},{"date":"2023-12-15","close":1.9327},{"date":"2023-12-18","close":1.9815},{"date":"2023-12-19","close":1.9815},{"date":"2023-12-20","close":1.9522},{"date":"2023-12-21","close":1.962},{"date":"2023-12-22","close":2.0596},{"date":"2023-12-26","close":2.04},{"date":"2023-12-27","close":2.1084},{"date":"2023-12-28","close":2.1474},{"date":"2023-12-29","close":2.3914},{"date":"2024-01-02","close":2.3817},{"date":"2024-01-03","close":2.3621},{"date":"2024-01-04","close":2.3817},{"date":"2024-01-05","close":2.4402},{"date":"2024-01-08","close":2.4598},{"date":"2024-01-09","close":2.489},{"date":"2024-01-10","close":2.489},{"date":"2024-01-11","close":2.45},{"date":"2024-01-12","close":2.5476},{"date":"2024-01-16","close":2.45},{"date":"2024-01-17","close":2.6257},{"date":"2024-01-18","close":2.5867},{"date":"2024-01-19","close":2.5671},{"date":"2024-01-22","close":2.4207},{"date":"2024-01-23","close":2.4402},{"date":"2024-01-24","close":2.5086},{"date":"2024-01-25","close":2.5964},{"date":"2024-01-26","close":2.5574},{"date":"2024-01-29","close":2.5671},{"date":"2024-01-30","close":2.5769},{"date":"2024-01-31","close":2.655},{"date":"2024-02-01","close":2.655},{"date":"2024-02-02","close":2.6843},{"date":"2024-02-05","close":2.6843},{"date":"2024-02-06","close":2.3719},{"date":"2024-02-07","close":2.3426},{"date":"2024-02-08","close":2.45},{"date":"2024-02-09","close":2.489},{"date":"2024-02-12","close":2.3719},{"date":"2024-02-13","close":2.4402},{"date":"2024-02-14","close":2.489},{"date":"2024-02-15","close":2.411},{"date":"2024-02-16","close":2.3621},{"date":"2024-02-20","close":2.45},{"date":"2024-02-21","close":2.5183},{"date":"2024-02-22","close":2.6355},{"date":"2024-02-23","close":2.6355},{"date":"2024-02-26","close":2.655},{"date":"2024-02-27","close":2.655},{"date":"2024-02-28","close":2.6647},{"date":"2024-02-29","close":2.6647},{"date":"2024-03-01","close":2.6062},{"date":"2024-03-04","close":2.5769},{"date":"2024-03-05","close":2.6452},{"date":"2024-03-06","close":2.655},{"date":"2024-03-07","close":2.7331},{"date":"2024-03-08","close":2.7623},{"date":"2024-03-11","close":2.694},{"date":"2024-03-12","close":2.694},{"date":"2024-03-13","close":2.7233},{"date":"2024-03-14","close":2.7233},{"date":"2024-03-15","close":2.6452},{"date":"2024-03-18","close":2.6159},{"date":"2024-03-19","close":2.7331},{"date":"2024-03-20","close":2.7233},{"date":"2024-03-21","close":2.7233},{"date":"2024-03-22","close":2.7135},{"date":"2024-03-25","close":2.7135},{"date":"2024-03-26","close":2.6843},{"date":"2024-03-27","close":2.7331},{"date":"2024-03-28","close":2.7331},{"date":"2024-04-01","close":2.7526},{"date":"2024-04-02","close":2.5183},{"date":"2024-04-03","close":2.1279},{"date":"2024-04-04","close":2.1181},{"date":"2024-04-05","close":2.1376},{"date":"2024-04-08","close":2.1181},{"date":"2024-04-09","close":2.0596},{"date":"2024-04-10","close":2.2255},{"date":"2024-04-11","close":2.196},{"date":"2024-04-12","close":2.1566},{"date":"2024-04-15","close":1.9892},{"date":"2024-04-16","close":1.9596},{"date":"2024-04-17","close":1.9301},{"date":"2024-04-18","close":1.9202},{"date":"2024-04-19","close":1.9301},{"date":"2024-04-22","close":1.9301},{"date":"2024-04-23","close":1.8907},{"date":"2024-04-24","close":1.8808},{"date":"2024-04-25","close":1.871},{"date":"2024-04-26","close":1.9301},{"date":"2024-04-29","close":1.8513},{"date":"2024-04-30","close":1.8513},{"date":"2024-05-01","close":1.8513},{"date":"2024-05-02","close":1.8513},{"date":"2024-05-03","close":1.8513},{"date":"2024-05-06","close":1.7824},{"date":"2024-05-07","close":1.7331},{"date":"2024-05-08","close":1.8021},{"date":"2024-05-09","close":1.8415},{"date":"2024-05-10","close":1.7528},{"date":"2024-05-13","close":1.6642},{"date":"2024-05-14","close":1.7627},{"date":"2024-05-15","close":1.7331},{"date":"2024-05-16","close":1.6839},{"date":"2024-05-17","close":1.6839},{"date":"2024-05-20","close":1.615},{"date":"2024-05-21","close":1.7134},{"date":"2024-05-22","close":1.674},{"date":"2024-05-23","close":1.6544},{"date":"2024-05-24","close":1.6248},{"date":"2024-05-28","close":1.6051},{"date":"2024-05-29","close":1.615},{"date":"2024-05-30","close":1.6347},{"date":"2024-05-31","close":1.6445},{"date":"2024-06-03","close":1.7134},{"date":"2024-06-04","close":1.7627},{"date":"2024-06-05","close":1.7922},{"date":"2024-06-06","close":1.7824},{"date":"2024-06-07","close":1.7528},{"date":"2024-06-10","close":1.8021},{"date":"2024-06-11","close":1.8021},{"date":"2024-06-12","close":1.7528},{"date":"2024-06-13","close":1.871},{"date":"2024-06-14","close":1.8021},{"date":"2024-06-17","close":1.871},{"date":"2024-06-18","close":1.7036},{"date":"2024-06-20","close":1.7725},{"date":"2024-06-21","close":1.6347},{"date":"2024-06-24","close":1.6347},{"date":"2024-06-25","close":1.6347},{"date":"2024-06-26","close":1.6347},{"date":"2024-06-27","close":1.6937},{"date":"2024-06-28","close":1.6642},{"date":"2024-07-01","close":1.6642},{"date":"2024-07-02","close":1.5559},{"date":"2024-07-03","close":1.5657},{"date":"2024-07-05","close":1.5559},{"date":"2024-07-08","close":1.5263},{"date":"2024-07-09","close":1.5362},{"date":"2024-07-10","close":1.5362},{"date":"2024-07-11","close":1.5559},{"date":"2024-07-12","close":1.6445},{"date":"2024-07-15","close":1.5854},{"date":"2024-07-16","close":1.6347},{"date":"2024-07-17","close":1.6839},{"date":"2024-07-18","close":1.6642},{"date":"2024-07-19","close":1.6051},{"date":"2024-07-22","close":1.6051},{"date":"2024-07-23","close":1.5756},{"date":"2024-07-24","close":1.5559},{"date":"2024-07-25","close":1.5756},{"date":"2024-07-26","close":1.5559},{"date":"2024-07-29","close":1.4869},{"date":"2024-07-30","close":1.4968},{"date":"2024-07-31","close":1.5165},{"date":"2024-08-01","close":1.4968},{"date":"2024-08-02","close":1.5066},{"date":"2024-08-05","close":1.5362},{"date":"2024-08-06","close":1.4968},{"date":"2024-08-07","close":1.546},{"date":"2024-08-08","close":1.4968},{"date":"2024-08-09","close":1.4869},{"date":"2024-08-12","close":1.4771},{"date":"2024-08-13","close":1.4771},{"date":"2024-08-14","close":1.5756},{"date":"2024-08-15","close":1.5263},{"date":"2024-08-16","close":1.5263},{"date":"2024-08-19","close":1.5263},{"date":"2024-08-20","close":1.4869},{"date":"2024-08-21","close":1.5066},{"date":"2024-08-22","close":1.5263},{"date":"2024-08-23","close":1.5165},{"date":"2024-08-26","close":1.5756},{"date":"2024-08-27","close":1.5756},{"date":"2024-08-28","close":1.5362},{"date":"2024-08-29","close":1.5362},{"date":"2024-08-30","close":1.5756},{"date":"2024-09-03","close":1.615},{"date":"2024-09-04","close":1.5953},{"date":"2024-09-05","close":1.6544},{"date":"2024-09-06","close":1.6445},{"date":"2024-09-09","close":1.6937},{"date":"2024-09-10","close":1.6937},{"date":"2024-09-11","close":1.7233},{"date":"2024-09-12","close":1.7134},{"date":"2024-09-13","close":1.6347},{"date":"2024-09-16","close":1.6642},{"date":"2024-09-17","close":1.5953},{"date":"2024-09-18","close":1.5263},{"date":"2024-09-19","close":1.615},{"date":"2024-09-20","close":1.4082},{"date":"2024-09-23","close":1.5559},{"date":"2024-09-24","close":1.5657},{"date":"2024-09-25","close":1.5362},{"date":"2024-09-26","close":1.5854},{"date":"2024-09-27","close":1.6544},{"date":"2024-09-30","close":1.674},{"date":"2024-10-01","close":1.6544},{"date":"2024-10-02","close":1.6248},{"date":"2024-10-03","close":1.6347},{"date":"2024-10-04","close":1.6051},{"date":"2024-10-07","close":1.5854},{"date":"2024-10-08","close":1.6347},{"date":"2024-10-09","close":1.6347},{"date":"2024-10-10","close":1.6347},{"date":"2024-10-11","close":1.6642},{"date":"2024-10-14","close":1.6445},{"date":"2024-10-15","close":1.6642},{"date":"2024-10-16","close":1.4968},{"date":"2024-10-17","close":1.6051},{"date":"2024-10-18","close":1.6445},{"date":"2024-10-21","close":1.674},{"date":"2024-10-22","close":1.6642},{"date":"2024-10-23","close":1.6544},{"date":"2024-10-24","close":1.615},{"date":"2024-10-25","close":1.6248},{"date":"2024-10-28","close":1.6544},{"date":"2024-10-29","close":1.674},{"date":"2024-10-30","close":1.615},{"date":"2024-10-31","close":1.5657},{"date":"2024-11-01","close":1.6051},{"date":"2024-11-04","close":1.6544},{"date":"2024-11-05","close":1.5953},{"date":"2024-11-06","close":1.6445},{"date":"2024-11-07","close":1.6248},{"date":"2024-11-08","close":1.6642},{"date":"2024-11-11","close":1.6544},{"date":"2024-11-12","close":1.6642},{"date":"2024-11-13","close":1.6937},{"date":"2024-11-14","close":1.674},{"date":"2024-11-15","close":1.6445},{"date":"2024-11-18","close":1.674},{"date":"2024-11-19","close":1.5756},{"date":"2024-11-20","close":1.5657},{"date":"2024-11-21","close":1.6051},{"date":"2024-11-22","close":1.615},{"date":"2024-11-25","close":1.5559},{"date":"2024-11-26","close":1.5066},{"date":"2024-11-27","close":1.5362},{"date":"2024-11-29","close":1.4968},{"date":"2024-12-02","close":1.4968},{"date":"2024-12-03","close":1.4574},{"date":"2024-12-04","close":1.4771},{"date":"2024-12-05","close":1.4377},{"date":"2024-12-06","close":1.5263},{"date":"2024-12-09","close":1.5066},{"date":"2024-12-10","close":1.5263},{"date":"2024-12-11","close":1.4574},{"date":"2024-12-12","close":1.5066},{"date":"2024-12-13","close":1.4771},{"date":"2024-12-16","close":1.4771},{"date":"2024-12-17","close":1.5263},{"date":"2024-12-18","close":1.4279},{"date":"2024-12-19","close":1.4869},{"date":"2024-12-20","close":1.4574},{"date":"2024-12-23","close":1.4869},{"date":"2024-12-24","close":1.4673},{"date":"2024-12-26","close":1.4771},{"date":"2024-12-27","close":1.4574},{"date":"2024-12-30","close":1.5263},{"date":"2024-12-31","close":1.5165},{"date":"2025-01-02","close":1.4673},{"date":"2025-01-03","close":1.4771},{"date":"2025-01-06","close":1.4377},{"date":"2025-01-07","close":1.4771},{"date":"2025-01-08","close":1.4968},{"date":"2025-01-10","close":1.4673},{"date":"2025-01-13","close":1.5066},{"date":"2025-01-14","close":1.5165},{"date":"2025-01-15","close":1.4968},{"date":"2025-01-16","close":1.4771},{"date":"2025-01-17","close":1.4574},{"date":"2025-01-21","close":1.4869},{"date":"2025-01-22","close":1.4869},{"date":"2025-01-23","close":1.4968},{"date":"2025-01-24","close":1.4968},{"date":"2025-01-27","close":1.6248},{"date":"2025-01-28","close":1.674},{"date":"2025-01-29","close":1.674},{"date":"2025-01-30","close":1.6937},{"date":"2025-01-31","close":1.6642},{"date":"2025-02-03","close":1.6051},{"date":"2025-02-04","close":1.674},{"date":"2025-02-05","close":1.6445},{"date":"2025-02-06","close":1.6839},{"date":"2025-02-07","close":1.6544},{"date":"2025-02-10","close":1.5854},{"date":"2025-02-11","close":1.5854},{"date":"2025-02-12","close":1.5657},{"date":"2025-02-13","close":1.6248},{"date":"2025-02-14","close":1.5756},{"date":"2025-02-18","close":1.5756},{"date":"2025-02-19","close":1.5854},{"date":"2025-02-20","close":1.5559},{"date":"2025-02-21","close":1.546},{"date":"2025-02-24","close":1.546},{"date":"2025-02-25","close":1.5657},{"date":"2025-02-26","close":1.5756},{"date":"2025-02-27","close":1.4968},{"date":"2025-02-28","close":1.5165},{"date":"2025-03-03","close":1.4574},{"date":"2025-03-04","close":1.4279},{"date":"2025-03-05","close":1.4574},{"date":"2025-03-06","close":1.4574},{"date":"2025-03-07","close":1.3885},{"date":"2025-03-10","close":1.5362},{"date":"2025-03-11","close":1.4279},{"date":"2025-03-12","close":1.4279},{"date":"2025-03-13","close":1.3786},{"date":"2025-03-14","close":1.4082},{"date":"2025-03-17","close":1.4377},{"date":"2025-03-18","close":1.3983},{"date":"2025-03-19","close":1.3786},{"date":"2025-03-20","close":1.418},{"date":"2025-03-21","close":1.3491},{"date":"2025-03-24","close":1.3491},{"date":"2025-03-25","close":1.7528},{"date":"2025-03-26","close":1.7036},{"date":"2025-03-27","close":1.7233},{"date":"2025-03-28","close":1.6937},{"date":"2025-03-31","close":1.674},{"date":"2025-04-01","close":1.5362},{"date":"2025-04-02","close":1.5559},{"date":"2025-04-03","close":1.5657},{"date":"2025-04-04","close":1.4574},{"date":"2025-04-07","close":1.5559},{"date":"2025-04-08","close":1.29},{"date":"2025-04-09","close":1.35},{"date":"2025-04-10","close":1.35},{"date":"2025-04-11","close":1.32},{"date":"2025-04-14","close":1.38},{"date":"2025-04-15","close":1.42},{"date":"2025-04-16","close":1.39},{"date":"2025-04-17","close":1.39},{"date":"2025-04-21","close":1.33},{"date":"2025-04-22","close":1.52},{"date":"2025-04-23","close":1.54},{"date":"2025-04-24","close":1.53},{"date":"2025-04-25","close":1.52},{"date":"2025-04-28","close":1.51},{"date":"2025-04-29","close":1.55},{"date":"2025-04-30","close":1.5},{"date":"2025-05-01","close":1.53},{"date":"2025-05-02","close":1.56},{"date":"2025-05-05","close":1.57},{"date":"2025-05-06","close":1.63},{"date":"2025-05-07","close":1.69},{"date":"2025-05-08","close":1.8},{"date":"2025-05-09","close":1.81},{"date":"2025-05-12","close":1.72},{"date":"2025-05-13","close":1.74},{"date":"2025-05-14","close":1.7},{"date":"2025-05-15","close":1.78},{"date":"2025-05-16","close":1.72},{"date":"2025-05-19","close":1.72},{"date":"2025-05-20","close":1.71},{"date":"2025-05-21","close":1.71},{"date":"2025-05-22","close":1.7},{"date":"2025-05-23","close":1.72},{"date":"2025-05-27","close":1.7},{"date":"2025-05-28","close":1.67},{"date":"2025-05-29","close":1.66},{"date":"2025-05-30","close":1.69},{"date":"2025-06-02","close":1.74},{"date":"2025-06-03","close":1.71},{"date":"2025-06-04","close":1.74},{"date":"2025-06-05","close":1.73},{"date":"2025-06-06","close":1.72},{"date":"2025-06-09","close":1.76},{"date":"2025-06-10","close":1.74},{"date":"2025-06-11","close":1.81},{"date":"2025-06-12","close":1.84},{"date":"2025-06-13","close":1.83},{"date":"2025-06-16","close":1.85},{"date":"2025-06-17","close":1.84},{"date":"2025-06-18","close":1.87},{"date":"2025-06-20","close":1.92},{"date":"2025-06-23","close":2.08},{"date":"2025-06-24","close":2.11},{"date":"2025-06-25","close":2.07},{"date":"2025-06-26","close":2.03},{"date":"2025-06-27","close":2.04},{"date":"2025-06-30","close":2.13},{"date":"2025-07-01","close":2.37},{"date":"2025-07-02","close":2.36},{"date":"2025-07-03","close":2.34},{"date":"2025-07-07","close":2.27},{"date":"2025-07-08","close":2.2},{"date":"2025-07-09","close":2.21},{"date":"2025-07-10","close":2.05},{"date":"2025-07-11","close":2.0},{"date":"2025-07-14","close":2.0},{"date":"2025-07-15","close":1.95},{"date":"2025-07-16","close":1.91},{"date":"2025-07-17","close":2.23},{"date":"2025-07-18","close":2.17},{"date":"2025-07-21","close":2.24},{"date":"2025-07-22","close":2.17},{"date":"2025-07-23","close":2.25},{"date":"2025-07-24","close":2.27},{"date":"2025-07-25","close":2.27},{"date":"2025-07-28","close":2.18},{"date":"2025-07-29","close":2.215},{"date":"2025-07-30","close":2.2612},{"date":"2025-07-31","close":2.285},{"date":"2025-08-01","close":2.2458},{"date":"2025-08-04","close":2.35},{"date":"2025-08-05","close":2.305},{"date":"2025-08-06","close":2.32},{"date":"2025-08-07","close":2.32},{"date":"2025-08-08","close":2.4},{"date":"2025-08-11","close":2.25},{"date":"2025-08-12","close":2.31},{"date":"2025-08-13","close":2.45},{"date":"2025-08-14","close":2.88},{"date":"2025-08-15","close":3.0793},{"date":"2025-08-18","close":3.16},{"date":"2025-08-19","close":3.53},{"date":"2025-08-20","close":3.45},{"date":"2025-08-21","close":3.22},{"date":"2025-08-22","close":3.28},{"date":"2025-08-25","close":3.43},{"date":"2025-08-26","close":3.5},{"date":"2025-08-27","close":3.43},{"date":"2025-08-28","close":3.35},{"date":"2025-08-29","close":3.37},{"date":"2025-09-02","close":3.32},{"date":"2025-09-03","close":3.26},{"date":"2025-09-04","close":3.34},{"date":"2025-09-05","close":3.265},{"date":"2025-09-08","close":3.22},{"date":"2025-09-09","close":3.26},{"date":"2025-09-10","close":3.245},{"date":"2025-09-11","close":3.26},{"date":"2025-09-12","close":3.28},{"date":"2025-09-15","close":3.355},{"date":"2025-09-16","close":3.39},{"date":"2025-09-17","close":3.44},{"date":"2025-09-18","close":3.43},{"date":"2025-09-19","close":3.45},{"date":"2025-09-22","close":3.33},{"date":"2025-09-23","close":3.33},{"date":"2025-09-24","close":3.3},{"date":"2025-09-25","close":2.89},{"date":"2025-09-26","close":2.9},{"date":"2025-09-29","close":2.91},{"date":"2025-09-30","close":2.87},{"date":"2025-10-01","close":2.84},{"date":"2025-10-02","close":2.83},{"date":"2025-10-03","close":2.775},{"date":"2025-10-06","close":2.67},{"date":"2025-10-07","close":2.7751},{"date":"2025-10-08","close":2.92},{"date":"2025-10-09","close":2.9},{"date":"2025-10-10","close":2.88},{"date":"2025-10-13","close":2.83},{"date":"2025-10-14","close":2.93},{"date":"2025-10-15","close":2.96},{"date":"2025-10-16","close":3.08},{"date":"2025-10-17","close":3.035},{"date":"2025-10-20","close":3.03},{"date":"2025-10-21","close":3.0684},{"date":"2025-10-22","close":3.03},{"date":"2025-10-23","close":3.09},{"date":"2025-10-24","close":3.1399},{"date":"2025-10-27","close":3.02},{"date":"2025-10-28","close":2.955},{"date":"2025-10-29","close":2.87},{"date":"2025-10-30","close":2.87},{"date":"2025-10-31","close":2.83},{"date":"2025-11-03","close":3.02},{"date":"2025-11-04","close":2.95},{"date":"2025-11-05","close":2.98},{"date":"2025-11-06","close":2.93},{"date":"2025-11-07","close":2.89},{"date":"2025-11-10","close":2.9},{"date":"2025-11-11","close":2.92},{"date":"2025-11-12","close":3.0},{"date":"2025-11-13","close":3.02},{"date":"2025-11-14","close":2.92},{"date":"2025-11-17","close":2.66},{"date":"2025-11-18","close":2.36},{"date":"2025-11-19","close":2.31},{"date":"2025-11-20","close":2.37},{"date":"2025-11-21","close":2.34},{"date":"2025-11-24","close":2.41},{"date":"2025-11-25","close":2.5},{"date":"2025-11-26","close":2.51},{"date":"2025-11-28","close":2.45},{"date":"2025-12-01","close":2.58},{"date":"2025-12-02","close":2.4},{"date":"2025-12-03","close":2.48},{"date":"2025-12-04","close":2.45},{"date":"2025-12-05","close":2.41},{"date":"2025-12-08","close":2.44},{"date":"2025-12-09","close":2.52},{"date":"2025-12-10","close":2.57},{"date":"2025-12-11","close":2.53},{"date":"2025-12-12","close":2.48},{"date":"2025-12-15","close":2.31},{"date":"2025-12-16","close":2.51},{"date":"2025-12-17","close":2.4},{"date":"2025-12-18","close":2.45},{"date":"2025-12-19","close":3.22},{"date":"2025-12-22","close":2.95},{"date":"2025-12-23","close":2.72},{"date":"2025-12-24","close":2.62},{"date":"2025-12-26","close":2.55},{"date":"2025-12-29","close":2.7},{"date":"2025-12-30","close":2.69},{"date":"2025-12-31","close":2.83},{"date":"2026-01-02","close":2.88},{"date":"2026-01-05","close":2.97},{"date":"2026-01-06","close":2.99},{"date":"2026-01-07","close":2.98},{"date":"2026-01-08","close":2.95},{"date":"2026-01-09","close":3.0348},{"date":"2026-01-12","close":3.0},{"date":"2026-01-13","close":3.0},{"date":"2026-01-14","close":3.02},{"date":"2026-01-15","close":3.01},{"date":"2026-01-16","close":2.9},{"date":"2026-01-20","close":2.82},{"date":"2026-01-21","close":2.75},{"date":"2026-01-22","close":2.71},{"date":"2026-01-23","close":2.71},{"date":"2026-01-26","close":2.77},{"date":"2026-01-27","close":2.73},{"date":"2026-01-28","close":2.78},{"date":"2026-01-29","close":2.78},{"date":"2026-01-30","close":2.71},{"date":"2026-02-02","close":2.68},{"date":"2026-02-03","close":2.69},{"date":"2026-02-04","close":2.63},{"date":"2026-02-05","close":2.605},{"date":"2026-02-06","close":2.5},{"date":"2026-02-09","close":2.53},{"date":"2026-02-10","close":2.54},{"date":"2026-02-11","close":2.57},{"date":"2026-02-12","close":2.62},{"date":"2026-02-13","close":2.56},{"date":"2026-02-17","close":2.72},{"date":"2026-02-18","close":2.92},{"date":"2026-02-19","close":3.04},{"date":"2026-02-20","close":3.03},{"date":"2026-02-23","close":2.74},{"date":"2026-02-24","close":2.7},{"date":"2026-02-25","close":2.69},{"date":"2026-02-26","close":2.694},{"date":"2026-02-27","close":2.62},{"date":"2026-03-02","close":2.59},{"date":"2026-03-03","close":2.6},{"date":"2026-03-04","close":2.62},{"date":"2026-03-05","close":2.635},{"date":"2026-03-06","close":2.62},{"date":"2026-03-09","close":2.63},{"date":"2026-03-10","close":2.69},{"date":"2026-03-11","close":2.68},{"date":"2026-03-12","close":2.71},{"date":"2026-03-13","close":2.77},{"date":"2026-03-16","close":2.698},{"date":"2026-03-17","close":2.7},{"date":"2026-03-18","close":2.63},{"date":"2026-03-19","close":2.61},{"date":"2026-03-20","close":2.53},{"date":"2026-03-23","close":2.52},{"date":"2026-03-24","close":2.4},{"date":"2026-03-25","close":2.52},{"date":"2026-03-26","close":2.48},{"date":"2026-03-27","close":2.39},{"date":"2026-03-30","close":2.53},{"date":"2026-03-31","close":2.33},{"date":"2026-04-01","close":2.25},{"date":"2026-04-02","close":2.22},{"date":"2026-04-06","close":2.19},{"date":"2026-04-07","close":2.27},{"date":"2026-04-08","close":2.36},{"date":"2026-04-09","close":2.37},{"date":"2026-04-10","close":2.545},{"date":"2026-04-13","close":2.53},{"date":"2026-04-14","close":2.53},{"date":"2026-04-15","close":2.61},{"date":"2026-04-16","close":2.61},{"date":"2026-04-17","close":2.605},{"date":"2026-04-20","close":2.43},{"date":"2026-04-21","close":2.465},{"date":"2026-04-22","close":2.5},{"date":"2026-04-23","close":2.56},{"date":"2026-04-24","close":2.57},{"date":"2026-04-27","close":2.5},{"date":"2026-04-28","close":2.55},{"date":"2026-04-29","close":2.48},{"date":"2026-04-30","close":2.61},{"date":"2026-05-01","close":2.58},{"date":"2026-05-04","close":2.52},{"date":"2026-05-05","close":2.51},{"date":"2026-05-06","close":2.51},{"date":"2026-05-07","close":2.58},{"date":"2026-05-08","close":2.54},{"date":"2026-05-11","close":2.45},{"date":"2026-05-12","close":2.4622},{"date":"2026-05-13","close":2.33},{"date":"2026-05-14","close":2.27},{"date":"2026-05-15","close":2.25},{"date":"2026-05-18","close":2.2},{"date":"2026-05-19","close":2.19},{"date":"2026-05-20","close":2.2599},{"date":"2026-05-21","close":2.2401},{"date":"2026-05-22","close":2.23},{"date":"2026-05-26","close":2.16},{"date":"2026-05-27","close":2.19},{"date":"2026-05-28","close":2.24},{"date":"2026-05-29","close":2.16},{"date":"2026-06-01","close":2.08},{"date":"2026-06-02","close":2.03},{"date":"2026-06-03","close":1.92},{"date":"2026-06-04","close":1.86},{"date":"2026-06-05","close":1.67},{"date":"2026-06-08","close":1.59},{"date":"2026-06-09","close":1.76},{"date":"2026-06-10","close":1.78},{"date":"2026-06-11","close":1.78},{"date":"2026-06-12","close":1.71},{"date":"2026-06-15","close":1.8},{"date":"2026-06-16","close":1.81},{"date":"2026-06-17","close":1.77},{"date":"2026-06-18","close":1.87},{"date":"2026-06-22","close":1.82},{"date":"2026-06-23","close":1.74},{"date":"2026-06-24","close":1.7},{"date":"2026-06-25","close":1.68},{"date":"2026-06-26","close":1.7},{"date":"2026-06-29","close":1.72},{"date":"2026-06-30","close":1.67},{"date":"2026-07-01","close":1.68},{"date":"2026-07-02","close":1.71},{"date":"2026-07-06","close":1.71},{"date":"2026-07-07","close":1.68},{"date":"2026-07-08","close":1.695},{"date":"2026-07-09","close":1.68},{"date":"2026-07-10","close":1.69},{"date":"2026-07-13","close":1.66},{"date":"2026-07-14","close":1.63},{"date":"2026-07-15","close":1.63},{"date":"2026-07-16","close":1.6},{"date":"2026-07-17","close":1.58},{"date":"2026-07-20","close":1.57},{"date":"2026-07-21","close":1.56},{"date":"2026-07-22","close":1.58},{"date":"2026-07-23","close":1.54},{"date":"2026-07-24","close":1.57},{"date":"2026-07-27","close":1.55},{"date":"2026-07-28","close":1.6},{"date":"2026-07-29","close":1.56},{"date":"2026-07-30","close":1.55},{"date":"2026-07-31","close":1.54},{"date":"2026-08-03","close":1.57},{"date":"2026-08-04","close":1.54},{"date":"2026-08-05","close":1.55},{"date":"2026-08-06","close":1.6},{"date":"2026-08-07","close":1.53},{"date":"2026-08-10","close":1.46},{"date":"2026-08-11","close":1.43},{"date":"2026-08-12","close":1.48},{"date":"2026-08-13","close":1.42},{"date":"2026-08-14","close":1.45},{"date":"2026-08-17","close":1.42},{"date":"2026-08-18","close":1.4},{"date":"2026-08-19","close":1.38},{"date":"2026-08-20","close":1.34},{"date":"2026-08-21","close":1.35},{"date":"2026-08-24","close":1.3},{"date":"2026-08-25","close":1.29},{"date":"2026-08-26","close":1.3},{"date":"2026-08-27","close":1.57},{"date":"2026-08-28","close":1.41},{"date":"2026-08-31","close":1.39},{"date":"2026-09-01","close":1.355},{"date":"2026-09-02","close":1.34},{"date":"2026-09-03","close":1.36},{"date":"2026-09-04","close":1.36},{"date":"2026-09-08","close":1.31},{"date":"2026-09-09","close":1.28},{"date":"2026-09-10","close":1.3},{"date":"2026-09-11","close":1.29},{"date":"2026-09-14","close":1.29},{"date":"2026-09-15","close":1.29},{"date":"2026-09-16","close":1.35},{"date":"2026-09-17","close":1.4},{"date":"2026-09-18","close":1.35},{"date":"2026-09-21","close":1.35},{"date":"2026-09-22","close":1.36},{"date":"2026-09-23","close":1.39},{"date":"2026-09-24","close":1.31},{"date":"2026-09-25","close":1.36},{"date":"2026-09-28","close":1.31},{"date":"2026-09-29","close":1.3},{"date":"2026-09-30","close":1.31},{"date":"2026-10-01","close":1.3},{"date":"2026-10-02","close":1.27},{"date":"2026-10-05","close":1.26},{"date":"2026-10-06","close":1.27},{"date":"2026-10-07","close":1.23},{"date":"2026-10-08","close":1.21},{"date":"2026-10-09","close":1.18},{"date":"2026-10-12","close":1.14},{"date":"2026-10-13","close":1.13},{"date":"2026-10-14","close":1.11},{"date":"2026-10-15","close":1.06},{"date":"2026-10-16","close":1.05},{"date":"2026-10-19","close":1.45},{"date":"2026-10-20","close":1.59},{"date":"2026-10-21","close":1.45},{"date":"2026-10-22","close":1.58}],"supply_demand":{"comment":"데이터 부족","analysis":"수급 데이터가 없습니다.","foreign_trend":"중립","institution_trend":"중립"},"insider_trades":[],"price_analysis":{"current":1.58,"low_30d":1.0319,"support":1.09371,"high_30d":1.65,"change_1d":9.0,"change_7d":50.5,"change_30d":22.5,"resistance":1.58819,"position_in_range":89.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":0.87,"per":null,"quarter":"2024-Q1"},{"pbr":0.54,"per":null,"quarter":"2024-Q2"},{"pbr":0.52,"per":null,"quarter":"2024-Q3"},{"pbr":0.5,"per":null,"quarter":"2024-Q4"},{"pbr":0.53,"per":null,"quarter":"2025-Q1"},{"pbr":0.66,"per":28.48,"quarter":"2025-Q2"},{"pbr":0.86,"per":14.52,"quarter":"2025-Q3"},{"pbr":null,"per":5.87,"quarter":"2026-Q1"},{"pbr":0.29,"per":3.78,"quarter":"현재"}],"timeline":[{"close":2.7331,"gap_pct":null,"quarter":"2024-Q1","ttm_eps":null,"fair_value":null},{"close":1.6642,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null,"fair_value":null},{"close":1.674,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":1.5165,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":1.674,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":2.13,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":2.87,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":2.45,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":0.64,"pbr_5y_low":0.5,"per_5y_avg":16.29,"per_5y_low":5.87,"current_pbr":0.29,"current_per":3.78,"pbr_5y_high":0.87,"per_5y_high":28.48,"pbr_5y_median":0.54,"per_5y_median":14.52,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":0.0,"per_percentile":0.0,"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},"fwd_per_history":[],"overall_opinion":{"score":null,"state":null,"comment":null,"verdict":null,"catalysts":["추가 분석 필요"],"verdict_en":null,"legacy_score":null,"risk_factors":["특별한 경고 요인 없음"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Financial Services","industry":"Insurance - Life"},"investment_grade":{"growth":{"grade":"D","reason":"매출 -2.8%"},"momentum":{"grade":"C","reason":"RSI 65"},"valuation":{"grade":"C","reason":"PER 3.78x (섹터 중앙 N/Ax)"},"profitability":{"grade":"C","reason":"ROE 0.5%"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"buffett_checklist":{"items":[{"pass":false,"unit":"%","value":0.13,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":0.53,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":false,"unit":"%","value":4.46,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":true,"unit":"","value":0.34,"metric":"Debt/Equity","source":"버핏, 그레이엄","label_kr":"D/E(유이자부채/자본총계)","threshold":"≤ 0.5","definition":"유이자부채(단기+장기 차입금) ÷ 자본총계. 무이자부채는 제외한다.","comparable_across_markets":false},{"pass":true,"unit":"","value":0.31,"metric":"LT Debt/Equity","source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","threshold":"≤ 0.5","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"pass":false,"unit":"%","value":34.67,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":3.15,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":2.45,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":2,"total_count":8,"overall_comment":"8개 지표 중 2개 통과입니다(측정 가능 8개)."},"earnings_forecast":{},"valuation_history":[{"pbr":0.87,"per":null,"close":2.7331,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q1"},{"pbr":0.54,"per":null,"close":1.6642,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":0.52,"per":null,"close":1.674,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":0.5,"per":null,"close":1.5165,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":0.53,"per":null,"close":1.674,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":0.66,"per":28.48,"close":2.13,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":0.86,"per":14.52,"close":2.87,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":null,"per":5.87,"close":2.45,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"}],"financial_currency":{"reason":null,"current_held":false,"latest_period":"2026Q1","quote_currency":"USD","latest_currency":[null],"foreign_observed":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","consensus":{"available":false,"analyst_count":null},"freshness":{"items":[{"key":"price","as_of":"2026-10-22","label":"가격","status":"available","t_class":"T0","age_days":1},{"key":"technical","as_of":"2026-10-22","label":"기술지표","status":"available","t_class":"T0","age_days":1}],"oldest":{"key":"price","label":"가격","age_days":1},"summary":"가격 1일 전 · 기술지표 1일 전"},"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","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"}],"key_metrics":[{"label":"PER","value":"3.8배"},{"label":"PBR","value":"0.3배"},{"label":"5년 PER 밴드","value":"하위 0%"},{"label":"ROE","value":"0.5%"}],"data_summary":{"sources":["구조","가격 위치","모멘텀·자금"],"axes_total":4,"axes_covered":3,"sections_total":8,"sections_available":6},"view_distribution":{"reason":"no_persona_coverage","available":false}}},"ai_composite_summary":{"grade":null,"stance":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","dedap_score":null,"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"fundamentals_history":[{"eps":0.23,"pbr":0.472,"per":11.0,"roa":null,"roe":null,"revenue":null,"market_cap":51605000.0,"net_income":null,"fiscal_year":2026,"report_date":"2026-05-11","gross_margin":null,"total_assets":null,"total_equity":null,"profit_margin":null,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":null,"operating_margin":null},{"eps":0.02,"pbr":null,"per":null,"roa":0.0013391976418980864,"roe":0.005269983925179015,"revenue":53760000.0,"market_cap":null,"net_income":577000.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.34668898809523807,"total_assets":430855000.0,"total_equity":109488000.0,"profit_margin":0.010732886904761905,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":769000.0,"operating_margin":0.014304315476190476},{"eps":0.1523,"pbr":null,"per":null,"roa":0.007723500543859282,"roe":0.03123351669052822,"revenue":55290000.0,"market_cap":null,"net_income":3316000.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.15867245433170554,"total_assets":429339000.0,"total_equity":106168000.0,"profit_margin":0.05997467896545487,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":4216000.0,"operating_margin":0.07625248688732139},{"eps":0.0153,"pbr":null,"per":null,"roa":0.002064690193493909,"roe":0.007833178688284417,"revenue":50125000.0,"market_cap":null,"net_income":802000.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.1303142144638404,"total_assets":388436000.0,"total_equity":102385000.0,"profit_margin":0.016,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":1035000.0,"operating_margin":0.020648379052369076},{"eps":0.01,"pbr":null,"per":null,"roa":0.0010472055878076802,"roe":0.004136006344553422,"revenue":49043000.0,"market_cap":null,"net_income":412000.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":0.1103929204983382,"total_assets":393428000.0,"total_equity":99613000.0,"profit_margin":0.008400791142466816,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":545000.0,"operating_margin":0.011112697020981588},{"eps":-0.1028,"pbr":null,"per":null,"roa":-0.005162937447834435,"roe":-0.018892009190707174,"revenue":44519000.0,"market_cap":null,"net_income":-1998000.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.05096700285271457,"total_assets":386989000.0,"total_equity":105759000.0,"profit_margin":-0.04487971427929648,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":-2454000.0,"operating_margin":-0.055122531952649434},{"eps":-0.0384,"pbr":null,"per":null,"roa":-0.0017719885908804762,"roe":-0.006794342021614749,"revenue":47668000.0,"market_cap":null,"net_income":-684000.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.08972476294369389,"total_assets":386007000.0,"total_equity":100672000.0,"profit_margin":-0.014349248972056725,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":-849000.0,"operating_margin":-0.017810690610052866},{"eps":-0.1141,"pbr":null,"per":null,"roa":-0.005462732842835699,"roe":-0.019435230489382605,"revenue":46997000.0,"market_cap":null,"net_income":-1998000.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.32070132136093793,"total_assets":365751000.0,"total_equity":102803000.0,"profit_margin":-0.04251335191607975,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":-1651000.0,"operating_margin":-0.035129901908632466},{"eps":0.0762,"pbr":null,"per":null,"roa":0.004864222111608871,"roe":0.017813379782472202,"revenue":44591000.0,"market_cap":null,"net_income":1759000.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":0.15045637011953084,"total_assets":361620000.0,"total_equity":98746000.0,"profit_margin":0.03944742212554103,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":2138000.0,"operating_margin":0.04794689511336368},{"eps":0.06901445069206377,"pbr":null,"per":null,"roa":0.004676167366036117,"roe":0.016852521113967105,"revenue":49188000.0,"market_cap":null,"net_income":1744000.0,"fiscal_year":2023,"report_date":"2023-06-30","gross_margin":0.14180287875091485,"total_assets":372955000.0,"total_equity":103486000.0,"profit_margin":0.035455802228185736,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":2217000.0,"operating_margin":0.04507196877287143},{"eps":-0.05722184386509416,"pbr":null,"per":null,"roa":-0.004089424341407542,"roe":-0.013853361308309142,"revenue":46269000.0,"market_cap":null,"net_income":-1446000.0,"fiscal_year":2023,"report_date":"2023-03-31","gross_margin":0.062482439646415526,"total_assets":353595000.0,"total_equity":104379000.0,"profit_margin":-0.031252026194644365,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":-1818000.0,"operating_margin":-0.039291966543474034}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":0.0748,"per":28.48,"date":"2025-06","close":2.13,"source":"reported"},{"eps":0.0748,"per":30.55,"date":"2025-07","close":2.29,"source":"reported"},{"eps":0.0748,"per":45.05,"date":"2025-08","close":3.37,"source":"reported"},{"eps":0.1976,"per":14.52,"date":"2025-09","close":2.87,"source":"reported"},{"eps":0.1976,"per":14.32,"date":"2025-10","close":2.83,"source":"reported"},{"eps":0.1976,"per":12.4,"date":"2025-11","close":2.45,"source":"reported"},{"eps":0.1976,"per":14.32,"date":"2025-12","close":2.83,"source":"reported"},{"eps":0.1976,"per":13.71,"date":"2026-01","close":2.71,"source":"reported"},{"eps":0.1976,"per":13.26,"date":"2026-02","close":2.62,"source":"reported"},{"eps":0.1976,"per":11.79,"date":"2026-03","close":2.33,"source":"reported"},{"eps":0.1976,"per":13.21,"date":"2026-04","close":2.61,"source":"reported"},{"eps":0.4176,"per":5.17,"date":"2026-05","close":2.16,"source":"reported"},{"eps":0.4176,"per":4.0,"date":"2026-06","close":1.67,"source":"reported"},{"eps":0.4176,"per":3.69,"date":"2026-07","close":1.54,"source":"reported"},{"eps":0.4176,"per":3.33,"date":"2026-08","close":1.39,"source":"reported"},{"eps":0.4176,"per":3.14,"date":"2026-09","close":1.31,"source":"reported"},{"eps":0.4176,"per":3.78,"date":"2026-10","close":1.58,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":13.81,"std":11.05,"count":17,"current":3.78,"lower_1sd":2.75,"upper_1sd":24.86},"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":"Atlantic American Corporation","phase":"above-fold","symbol_resolved":true}