{"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":"2026-10-23T09:56:49.919335+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"F","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":-34.9,"direction":"higher_better","percentile":18},{"name":"영업이익 성장률","note":"흑자 → 적자","unit":"%","value":-117.2,"direction":"higher_better","percentile":7}],"summary":"매출 -34.9%","percentile":12},"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":52.7,"direction":null,"percentile":53},{"name":"MACD","unit":"","value":"매수","direction":"higher_better","percentile":70},{"name":"30일 수익률","unit":"%","value":-12.4,"direction":"higher_better","percentile":27}],"summary":"RSI 53","percentile":50},"valuation":{"grade":"C","metrics":[],"summary":"PER 11.29x (섹터 중앙 N/Ax)","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":4.86,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":0.5,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 4.9%","percentile":null},"financial_health":{"grade":"F","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":0.02,"rating":"poor","direction":"higher_better","percentile":15},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":7.12,"rating":"poor","direction":"lower_better","percentile":10},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":0.0,"rating":"poor","direction":"higher_better","percentile":32}],"summary":"유동비율 0.0x, 순차입금비율 7.1x","percentile":19}},"signals":[],"summary":"AGNC Investment Corp(AGNC)은 Real Estate 섹터 US 시장 종목입니다, 시가총액 103.49억. 현재가 $8.89, 전일 대비 +1.3%, 30일 -12.4%. PER 11.3배 / ROE 4.9%. 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":{"scorecard":{"yield":{"grade":"A","metrics":[{"name":"배당수익률","unit":"%","value":13.7,"direction":"higher_better","percentile":null}],"summary":"배당수익률 13.70%","value_pct":13.7},"growth":null,"safety":{"grade":"F","metrics":[{"name":"배당성향(Payout)","unit":"%","value":154.7,"direction":"lower_better","percentile":null},{"name":"이익 커버리지","unit":"배","value":0.6,"direction":"higher_better","percentile":null},{"name":"순부채/자기자본","unit":"배","value":7.12,"direction":"lower_better","percentile":null}],"summary":"배당성향 155%로 이익을 초과(주의)","percentile":16},"available":true,"consistency":null,"overall_grade":"C"},"has_dividend":true,"dividend_yield":13.7},"catalysts":["추가 분석 필요"],"portfolio":null,"technical":{"macd":-0.31029748997927165,"grade":"B","trend":"상승","atr_14":0.2582142857142856,"rsi_14":52.747252747252794,"sma_20":8.842500000000001,"sma_60":9.994499999999999,"comment":"상승 추세, RSI 53","analysis":"RSI(14) 52.7로 중립 구간입니다. MACD(-0.31)가 시그널선(-0.39)을 상회합니다(골든크로스). SMA20 9, SMA60 10 — 혼조세입니다. 볼린저밴드 8~9 (현재 위치 54%).","bb_lower":8.209921941575589,"bb_upper":9.475078058424414,"macd_signal":-0.3852686087111622},"change_pct":1.25,"chart_data":[{"date":"2024-10-23","open":7.68,"high":7.76,"low":7.59,"close":7.64,"volume":38758257,"rsi_14":37.58,"sma_20":10.34,"sma_60":10.25,"sma_120":10.03},{"date":"2024-10-24","open":7.69,"high":7.7,"low":7.6,"close":7.64,"volume":20074981,"rsi_14":37.16,"sma_20":10.31,"sma_60":10.25,"sma_120":10.04},{"date":"2024-10-25","open":7.68,"high":7.73,"low":7.63,"close":7.63,"volume":16428250,"rsi_14":41.67,"sma_20":10.28,"sma_60":10.25,"sma_120":10.04},{"date":"2024-10-28","open":7.68,"high":7.68,"low":7.39,"close":7.41,"volume":53951293,"rsi_14":26.9,"sma_20":10.24,"sma_60":10.24,"sma_120":10.04},{"date":"2024-10-29","open":7.34,"high":7.38,"low":7.22,"close":7.33,"volume":50525889,"rsi_14":25.32,"sma_20":10.21,"sma_60":10.24,"sma_120":10.04},{"date":"2024-10-30","open":7.36,"high":7.4,"low":7.31,"close":7.39,"volume":25441182,"rsi_14":25.32,"sma_20":10.17,"sma_60":10.23,"sma_120":10.04},{"date":"2024-10-31","open":7.38,"high":7.4,"low":7.25,"close":7.25,"volume":21246143,"rsi_14":21.91,"sma_20":10.12,"sma_60":10.22,"sma_120":10.04},{"date":"2024-11-01","open":7.32,"high":7.36,"low":7.23,"close":7.25,"volume":23911754,"rsi_14":19.19,"sma_20":10.07,"sma_60":10.21,"sma_120":10.04},{"date":"2024-11-04","open":7.25,"high":7.33,"low":7.25,"close":7.28,"volume":23229874,"rsi_14":17.26,"sma_20":10.03,"sma_60":10.19,"sma_120":10.03},{"date":"2024-11-05","open":7.29,"high":7.42,"low":7.23,"close":7.41,"volume":22083523,"rsi_14":23.2,"sma_20":9.99,"sma_60":10.19,"sma_120":10.03},{"date":"2024-11-06","open":7.41,"high":7.43,"low":7.12,"close":7.3,"volume":37047680,"rsi_14":21.87,"sma_20":9.95,"sma_60":10.18,"sma_120":10.02},{"date":"2024-11-07","open":7.32,"high":7.46,"low":7.32,"close":7.41,"volume":21028623,"rsi_14":21.87,"sma_20":9.9,"sma_60":10.17,"sma_120":10.02},{"date":"2024-11-08","open":7.42,"high":7.57,"low":7.42,"close":7.52,"volume":20584144,"rsi_14":30.43,"sma_20":9.87,"sma_60":10.16,"sma_120":10.02},{"date":"2024-11-11","open":7.52,"high":7.56,"low":7.49,"close":7.53,"volume":14309055,"rsi_14":38.93,"sma_20":9.84,"sma_60":10.15,"sma_120":10.02},{"date":"2024-11-12","open":7.49,"high":7.5,"low":7.34,"close":7.37,"volume":20365324,"rsi_14":35.58,"sma_20":9.79,"sma_60":10.14,"sma_120":10.02},{"date":"2024-11-13","open":7.42,"high":7.46,"low":7.38,"close":7.41,"volume":16821608,"rsi_14":37.5,"sma_20":9.74,"sma_60":10.13,"sma_120":10.02},{"date":"2024-11-14","open":7.4,"high":7.47,"low":7.39,"close":7.4,"volume":11374052,"rsi_14":37.5,"sma_20":9.69,"sma_60":10.12,"sma_120":10.01},{"date":"2024-11-15","open":7.41,"high":7.47,"low":7.32,"close":7.46,"volume":16035925,"rsi_14":47.95,"sma_20":9.64,"sma_60":10.11,"sma_120":10.01},{"date":"2024-11-18","open":7.43,"high":7.54,"low":7.38,"close":7.53,"volume":14517786,"rsi_14":54.48,"sma_20":9.6,"sma_60":10.1,"sma_120":10.02},{"date":"2024-11-19","open":7.49,"high":7.58,"low":7.47,"close":7.53,"volume":12622934,"rsi_14":52.17,"sma_20":9.59,"sma_60":10.09,"sma_120":10.02},{"date":"2024-11-20","open":7.51,"high":7.53,"low":7.43,"close":7.51,"volume":15264098,"rsi_14":65.45,"sma_20":9.57,"sma_60":10.08,"sma_120":10.02},{"date":"2024-11-21","open":7.52,"high":7.58,"low":7.52,"close":7.55,"volume":10568267,"rsi_14":66.96,"sma_20":9.56,"sma_60":10.07,"sma_120":10.02},{"date":"2024-11-22","open":7.56,"high":7.63,"low":7.55,"close":7.58,"volume":12423523,"rsi_14":66.96,"sma_20":9.55,"sma_60":10.07,"sma_120":10.02},{"date":"2024-11-25","open":7.64,"high":7.66,"low":7.58,"close":7.59,"volume":20240409,"rsi_14":61.62,"sma_20":9.56,"sma_60":10.06,"sma_120":10.02},{"date":"2024-11-26","open":7.6,"high":7.6,"low":7.43,"close":7.5,"volume":22242097,"rsi_14":63.54,"sma_20":9.56,"sma_60":10.05,"sma_120":10.02},{"date":"2024-11-27","open":7.53,"high":7.62,"low":7.53,"close":7.6,"volume":12126374,"rsi_14":62.77,"sma_20":9.57,"sma_60":10.04,"sma_120":10.02},{"date":"2024-11-29","open":7.62,"high":7.63,"low":7.58,"close":7.61,"volume":9931620,"rsi_14":50.0,"sma_20":9.59,"sma_60":10.03,"sma_120":10.02},{"date":"2024-12-02","open":7.58,"high":7.6,"low":7.52,"close":7.57,"volume":14346851,"rsi_14":45.74,"sma_20":9.6,"sma_60":10.02,"sma_120":10.02},{"date":"2024-12-03","open":7.56,"high":7.6,"low":7.47,"close":7.47,"volume":17805125,"rsi_14":50.59,"sma_20":9.61,"sma_60":10.01,"sma_120":10.02},{"date":"2024-12-04","open":7.48,"high":7.51,"low":7.43,"close":7.49,"volume":12109265,"rsi_14":49.4,"sma_20":9.61,"sma_60":10.0,"sma_120":10.01},{"date":"2024-12-05","open":7.5,"high":7.54,"low":7.48,"close":7.53,"volume":9285749,"rsi_14":52.33,"sma_20":9.62,"sma_60":9.99,"sma_120":10.01},{"date":"2024-12-06","open":7.56,"high":7.66,"low":7.56,"close":7.65,"volume":15315981,"rsi_14":56.84,"sma_20":9.63,"sma_60":9.98,"sma_120":10.01},{"date":"2024-12-09","open":7.63,"high":7.68,"low":7.6,"close":7.63,"volume":15772757,"rsi_14":50.56,"sma_20":9.63,"sma_60":9.97,"sma_120":10.01},{"date":"2024-12-10","open":7.63,"high":7.66,"low":7.57,"close":7.57,"volume":13867982,"rsi_14":46.87,"sma_20":9.62,"sma_60":9.95,"sma_120":10.01},{"date":"2024-12-11","open":7.59,"high":7.63,"low":7.53,"close":7.57,"volume":13798482,"rsi_14":47.87,"sma_20":9.63,"sma_60":9.93,"sma_120":10.01},{"date":"2024-12-12","open":7.56,"high":7.62,"low":7.52,"close":7.52,"volume":11995269,"rsi_14":41.67,"sma_20":9.63,"sma_60":9.92,"sma_120":10.0},{"date":"2024-12-13","open":7.52,"high":7.56,"low":7.49,"close":7.55,"volume":12399522,"rsi_14":41.67,"sma_20":9.63,"sma_60":9.9,"sma_120":10.0},{"date":"2024-12-16","open":7.54,"high":7.63,"low":7.53,"close":7.6,"volume":14972973,"rsi_14":45.1,"sma_20":9.64,"sma_60":9.89,"sma_120":10.0},{"date":"2024-12-17","open":7.59,"high":7.66,"low":7.53,"close":7.54,"volume":15993125,"rsi_14":46.46,"sma_20":9.63,"sma_60":9.87,"sma_120":10.0},{"date":"2024-12-18","open":7.55,"high":7.62,"low":7.31,"close":7.34,"volume":21016912,"rsi_14":30.09,"sma_20":9.62,"sma_60":9.85,"sma_120":10.0},{"date":"2024-12-19","open":7.38,"high":7.47,"low":7.28,"close":7.31,"volume":21140304,"rsi_14":31.78,"sma_20":9.6,"sma_60":9.84,"sma_120":10.0},{"date":"2024-12-20","open":7.33,"high":7.55,"low":7.31,"close":7.45,"volume":34103020,"rsi_14":43.7,"sma_20":9.58,"sma_60":9.82,"sma_120":10.0},{"date":"2024-12-23","open":7.46,"high":7.49,"low":7.38,"close":7.45,"volume":14511454,"rsi_14":48.6,"sma_20":9.57,"sma_60":9.8,"sma_120":9.99},{"date":"2024-12-24","open":7.44,"high":7.46,"low":7.38,"close":7.46,"volume":10784664,"rsi_14":48.11,"sma_20":9.55,"sma_60":9.78,"sma_120":9.99},{"date":"2024-12-26","open":7.43,"high":7.45,"low":7.38,"close":7.39,"volume":18471934,"rsi_14":42.34,"sma_20":9.54,"sma_60":9.77,"sma_120":9.99},{"date":"2024-12-27","open":7.38,"high":7.43,"low":7.32,"close":7.35,"volume":17135633,"rsi_14":31.0,"sma_20":9.52,"sma_60":9.75,"sma_120":9.99},{"date":"2024-12-30","open":7.35,"high":7.35,"low":7.24,"close":7.29,"volume":23971310,"rsi_14":29.52,"sma_20":9.5,"sma_60":9.74,"sma_120":9.98},{"date":"2024-12-31","open":7.32,"high":7.4,"low":7.27,"close":7.35,"volume":21158351,"rsi_14":30.39,"sma_20":9.48,"sma_60":9.72,"sma_120":9.97},{"date":"2025-01-02","open":7.38,"high":7.49,"low":7.37,"close":7.41,"volume":19429243,"rsi_14":34.86,"sma_20":9.47,"sma_60":9.7,"sma_120":9.96},{"date":"2025-01-03","open":7.43,"high":7.57,"low":7.41,"close":7.54,"volume":19364167,"rsi_14":45.76,"sma_20":9.47,"sma_60":9.69,"sma_120":9.96},{"date":"2025-01-06","open":7.55,"high":7.56,"low":7.44,"close":7.44,"volume":17062586,"rsi_14":39.68,"sma_20":9.46,"sma_60":9.67,"sma_120":9.95},{"date":"2025-01-07","open":7.45,"high":7.51,"low":7.39,"close":7.44,"volume":18327013,"rsi_14":36.13,"sma_20":9.44,"sma_60":9.65,"sma_120":9.94},{"date":"2025-01-08","open":7.39,"high":7.43,"low":7.32,"close":7.42,"volume":15327525,"rsi_14":37.72,"sma_20":9.42,"sma_60":9.64,"sma_120":9.93},{"date":"2025-01-10","open":7.35,"high":7.4,"low":7.29,"close":7.3,"volume":23942498,"rsi_14":41.75,"sma_20":9.39,"sma_60":9.62,"sma_120":9.92},{"date":"2025-01-13","open":7.3,"high":7.31,"low":7.15,"close":7.28,"volume":22312421,"rsi_14":42.57,"sma_20":9.37,"sma_60":9.6,"sma_120":9.91},{"date":"2025-01-14","open":7.31,"high":7.39,"low":7.31,"close":7.38,"volume":15349769,"rsi_14":38.95,"sma_20":9.35,"sma_60":9.57,"sma_120":9.9},{"date":"2025-01-15","open":7.51,"high":7.55,"low":7.43,"close":7.5,"volume":12866114,"rsi_14":47.27,"sma_20":9.34,"sma_60":9.56,"sma_120":9.9},{"date":"2025-01-16","open":7.5,"high":7.63,"low":7.49,"close":7.63,"volume":17485683,"rsi_14":53.23,"sma_20":9.34,"sma_60":9.54,"sma_120":9.89},{"date":"2025-01-17","open":7.65,"high":7.7,"low":7.63,"close":7.67,"volume":17710255,"rsi_14":59.5,"sma_20":9.34,"sma_60":9.53,"sma_120":9.89},{"date":"2025-01-21","open":7.7,"high":7.77,"low":7.69,"close":7.77,"volume":16516636,"rsi_14":65.63,"sma_20":9.36,"sma_60":9.52,"sma_120":9.89},{"date":"2025-01-22","open":7.76,"high":7.8,"low":7.72,"close":7.75,"volume":14550839,"rsi_14":68.85,"sma_20":9.38,"sma_60":9.52,"sma_120":9.88},{"date":"2025-01-23","open":7.75,"high":7.78,"low":7.68,"close":7.7,"volume":19790539,"rsi_14":67.2,"sma_20":9.39,"sma_60":9.51,"sma_120":9.88},{"date":"2025-01-24","open":7.7,"high":7.77,"low":7.69,"close":7.73,"volume":16119481,"rsi_14":66.39,"sma_20":9.41,"sma_60":9.51,"sma_120":9.88},{"date":"2025-01-27","open":7.74,"high":7.86,"low":7.71,"close":7.82,"volume":27647351,"rsi_14":64.96,"sma_20":9.42,"sma_60":9.51,"sma_120":9.88},{"date":"2025-01-28","open":7.74,"high":7.89,"low":7.74,"close":7.88,"volume":26473967,"rsi_14":74.34,"sma_20":9.45,"sma_60":9.52,"sma_120":9.88},{"date":"2025-01-29","open":7.88,"high":7.95,"low":7.82,"close":7.85,"volume":16377901,"rsi_14":71.79,"sma_20":9.47,"sma_60":9.52,"sma_120":9.87},{"date":"2025-01-30","open":7.92,"high":8.06,"low":7.91,"close":8.05,"volume":32159789,"rsi_14":78.42,"sma_20":9.51,"sma_60":9.53,"sma_120":9.88},{"date":"2025-01-31","open":8.06,"high":8.13,"low":8.01,"close":8.06,"volume":29666195,"rsi_14":80.74,"sma_20":9.55,"sma_60":9.54,"sma_120":9.87},{"date":"2025-02-03","open":7.85,"high":8.08,"low":7.83,"close":8.04,"volume":22185356,"rsi_14":80.74,"sma_20":9.58,"sma_60":9.55,"sma_120":9.87},{"date":"2025-02-04","open":8.02,"high":8.15,"low":8.0,"close":8.14,"volume":20719933,"rsi_14":80.74,"sma_20":9.62,"sma_60":9.56,"sma_120":9.87},{"date":"2025-02-05","open":8.13,"high":8.19,"low":8.12,"close":8.17,"volume":20459352,"rsi_14":79.03,"sma_20":9.65,"sma_60":9.58,"sma_120":9.88},{"date":"2025-02-06","open":8.17,"high":8.22,"low":8.15,"close":8.19,"volume":13017329,"rsi_14":76.58,"sma_20":9.7,"sma_60":9.59,"sma_120":9.88},{"date":"2025-02-07","open":8.19,"high":8.19,"low":8.1,"close":8.14,"volume":17495595,"rsi_14":70.54,"sma_20":9.73,"sma_60":9.59,"sma_120":9.88},{"date":"2025-02-10","open":8.15,"high":8.2,"low":8.12,"close":8.19,"volume":15229775,"rsi_14":69.16,"sma_20":9.78,"sma_60":9.6,"sma_120":9.88},{"date":"2025-02-11","open":8.21,"high":8.23,"low":8.16,"close":8.23,"volume":20219997,"rsi_14":71.56,"sma_20":9.84,"sma_60":9.61,"sma_120":9.88},{"date":"2025-02-12","open":8.15,"high":8.23,"low":8.12,"close":8.23,"volume":17805754,"rsi_14":76.47,"sma_20":9.88,"sma_60":9.62,"sma_120":9.88},{"date":"2025-02-13","open":8.23,"high":8.35,"low":8.23,"close":8.34,"volume":18691669,"rsi_14":78.57,"sma_20":9.93,"sma_60":9.64,"sma_120":9.88},{"date":"2025-02-14","open":8.36,"high":8.44,"low":8.36,"close":8.43,"volume":19586100,"rsi_14":78.57,"sma_20":9.97,"sma_60":9.65,"sma_120":9.88},{"date":"2025-02-18","open":8.43,"high":8.48,"low":8.42,"close":8.48,"volume":21138722,"rsi_14":78.18,"sma_20":10.02,"sma_60":9.66,"sma_120":9.88},{"date":"2025-02-19","open":8.45,"high":8.5,"low":8.44,"close":8.46,"volume":16002935,"rsi_14":79.63,"sma_20":10.06,"sma_60":9.68,"sma_120":9.89},{"date":"2025-02-20","open":8.47,"high":8.53,"low":8.45,"close":8.51,"volume":14214735,"rsi_14":75.28,"sma_20":10.1,"sma_60":9.69,"sma_120":9.89},{"date":"2025-02-21","open":8.53,"high":8.58,"low":8.48,"close":8.52,"volume":32466754,"rsi_14":86.08,"sma_20":10.14,"sma_60":9.71,"sma_120":9.89},{"date":"2025-02-24","open":8.53,"high":8.53,"low":8.44,"close":8.48,"volume":24672177,"rsi_14":82.93,"sma_20":10.18,"sma_60":9.72,"sma_120":9.89},{"date":"2025-02-25","open":8.48,"high":8.54,"low":8.45,"close":8.5,"volume":21388629,"rsi_14":80.82,"sma_20":10.22,"sma_60":9.73,"sma_120":9.89},{"date":"2025-02-26","open":8.52,"high":8.59,"low":8.48,"close":8.49,"volume":29634805,"rsi_14":78.57,"sma_20":10.25,"sma_60":9.75,"sma_120":9.9},{"date":"2025-02-27","open":8.5,"high":8.52,"low":8.41,"close":8.42,"volume":24925808,"rsi_14":68.42,"sma_20":10.28,"sma_60":9.76,"sma_120":9.9},{"date":"2025-02-28","open":8.43,"high":8.55,"low":8.43,"close":8.53,"volume":22008211,"rsi_14":75.71,"sma_20":10.3,"sma_60":9.77,"sma_120":9.9},{"date":"2025-03-03","open":8.51,"high":8.54,"low":8.35,"close":8.41,"volume":24560055,"rsi_14":59.74,"sma_20":10.31,"sma_60":9.78,"sma_120":9.9},{"date":"2025-03-04","open":8.31,"high":8.44,"low":8.22,"close":8.35,"volume":32560876,"rsi_14":52.5,"sma_20":10.33,"sma_60":9.79,"sma_120":9.9},{"date":"2025-03-05","open":8.35,"high":8.41,"low":8.31,"close":8.41,"volume":19006728,"rsi_14":56.32,"sma_20":10.34,"sma_60":9.81,"sma_120":9.9},{"date":"2025-03-06","open":8.38,"high":8.4,"low":8.24,"close":8.29,"volume":21580684,"rsi_14":39.77,"sma_20":10.34,"sma_60":9.82,"sma_120":9.9},{"date":"2025-03-07","open":8.29,"high":8.51,"low":8.28,"close":8.49,"volume":28431988,"rsi_14":47.52,"sma_20":10.35,"sma_60":9.83,"sma_120":9.9},{"date":"2025-03-10","open":8.44,"high":8.61,"low":8.34,"close":8.36,"volume":31859411,"rsi_14":38.18,"sma_20":10.36,"sma_60":9.84,"sma_120":9.9},{"date":"2025-03-11","open":8.39,"high":8.43,"low":8.09,"close":8.19,"volume":35984792,"rsi_14":32.56,"sma_20":10.35,"sma_60":9.84,"sma_120":9.9},{"date":"2025-03-12","open":8.19,"high":8.31,"low":8.17,"close":8.25,"volume":25710983,"rsi_14":33.08,"sma_20":10.35,"sma_60":9.85,"sma_120":9.89},{"date":"2025-03-13","open":8.26,"high":8.38,"low":8.19,"close":8.21,"volume":19986472,"rsi_14":31.34,"sma_20":10.34,"sma_60":9.86,"sma_120":9.89},{"date":"2025-03-14","open":8.27,"high":8.38,"low":8.25,"close":8.37,"volume":18409625,"rsi_14":41.61,"sma_20":10.34,"sma_60":9.87,"sma_120":9.89},{"date":"2025-03-17","open":8.41,"high":8.47,"low":8.38,"close":8.46,"volume":20102055,"rsi_14":44.59,"sma_20":10.33,"sma_60":9.88,"sma_120":9.88},{"date":"2025-03-18","open":8.45,"high":8.52,"low":8.42,"close":8.49,"volume":18769184,"rsi_14":46.25,"sma_20":10.33,"sma_60":9.9,"sma_120":9.88},{"date":"2025-03-19","open":8.48,"high":8.53,"low":8.4,"close":8.47,"volume":21517839,"rsi_14":48.05,"sma_20":10.32,"sma_60":9.91,"sma_120":9.88},{"date":"2025-03-20","open":8.46,"high":8.47,"low":8.4,"close":8.41,"volume":17487446,"rsi_14":45.62,"sma_20":10.31,"sma_60":9.93,"sma_120":9.88},{"date":"2025-03-21","open":8.4,"high":8.43,"low":8.31,"close":8.31,"volume":26068846,"rsi_14":46.2,"sma_20":10.29,"sma_60":9.94,"sma_120":9.88},{"date":"2025-03-24","open":8.35,"high":8.38,"low":8.26,"close":8.28,"volume":21415131,"rsi_14":47.1,"sma_20":10.28,"sma_60":9.95,"sma_120":9.88},{"date":"2025-03-25","open":8.31,"high":8.32,"low":8.08,"close":8.12,"volume":30109430,"rsi_14":39.29,"sma_20":10.25,"sma_60":9.96,"sma_120":9.87},{"date":"2025-03-26","open":8.13,"high":8.16,"low":7.95,"close":7.98,"volume":31731205,"rsi_14":38.82,"sma_20":10.21,"sma_60":9.97,"sma_120":9.87},{"date":"2025-03-27","open":7.96,"high":8.07,"low":7.93,"close":7.98,"volume":25511221,"rsi_14":28.77,"sma_20":10.18,"sma_60":9.98,"sma_120":9.86},{"date":"2025-03-28","open":7.99,"high":7.99,"low":7.76,"close":7.78,"volume":34386208,"rsi_14":27.1,"sma_20":10.13,"sma_60":9.98,"sma_120":9.86},{"date":"2025-03-31","open":7.73,"high":7.96,"low":7.68,"close":7.93,"volume":29356516,"rsi_14":34.29,"sma_20":10.09,"sma_60":9.99,"sma_120":9.85},{"date":"2025-04-01","open":7.9,"high":7.91,"low":7.77,"close":7.86,"volume":25464441,"rsi_14":28.87,"sma_20":10.06,"sma_60":9.99,"sma_120":9.85},{"date":"2025-04-02","open":7.82,"high":7.87,"low":7.77,"close":7.85,"volume":25564848,"rsi_14":29.71,"sma_20":10.02,"sma_60":9.99,"sma_120":9.84},{"date":"2025-04-03","open":7.67,"high":7.8,"low":7.65,"close":7.73,"volume":37605179,"rsi_14":15.91,"sma_20":9.98,"sma_60":9.99,"sma_120":9.83},{"date":"2025-04-04","open":7.64,"high":7.65,"low":7.37,"close":7.43,"volume":49579898,"rsi_14":6.37,"sma_20":9.91,"sma_60":9.99,"sma_120":9.82},{"date":"2025-04-07","open":7.11,"high":7.66,"low":7.03,"close":7.17,"volume":59773359,"rsi_14":3.24,"sma_20":9.83,"sma_60":9.97,"sma_120":9.81},{"date":"2025-04-08","open":7.44,"high":7.49,"low":7.01,"close":7.07,"volume":46150192,"rsi_14":3.09,"sma_20":9.75,"sma_60":9.96,"sma_120":9.79},{"date":"2025-04-09","open":6.99,"high":7.4,"low":6.5,"close":7.38,"volume":90477002,"rsi_14":19.2,"sma_20":9.7,"sma_60":9.96,"sma_120":9.78},{"date":"2025-04-10","open":7.29,"high":7.3,"low":6.62,"close":6.72,"volume":70729796,"rsi_14":14.78,"sma_20":9.6,"sma_60":9.94,"sma_120":9.76},{"date":"2025-04-11","open":6.76,"high":6.92,"low":6.52,"close":6.91,"volume":56283021,"rsi_14":21.29,"sma_20":9.51,"sma_60":9.93,"sma_120":9.74},{"date":"2025-04-14","open":7.06,"high":7.14,"low":6.89,"close":6.99,"volume":50345317,"rsi_14":25.08,"sma_20":9.41,"sma_60":9.91,"sma_120":9.72},{"date":"2025-04-15","open":7.0,"high":7.14,"low":6.96,"close":6.96,"volume":36433857,"rsi_14":26.32,"sma_20":9.31,"sma_60":9.89,"sma_120":9.71},{"date":"2025-04-16","open":6.98,"high":7.0,"low":6.84,"close":6.87,"volume":33383164,"rsi_14":25.34,"sma_20":9.21,"sma_60":9.86,"sma_120":9.69},{"date":"2025-04-17","open":6.9,"high":7.0,"low":6.87,"close":6.9,"volume":39143734,"rsi_14":28.62,"sma_20":9.11,"sma_60":9.84,"sma_120":9.68},{"date":"2025-04-21","open":6.87,"high":6.88,"low":6.68,"close":6.76,"volume":32975579,"rsi_14":25.35,"sma_20":9.01,"sma_60":9.82,"sma_120":9.66},{"date":"2025-04-22","open":6.9,"high":7.03,"low":6.89,"close":7.0,"volume":39206178,"rsi_14":33.12,"sma_20":8.93,"sma_60":9.79,"sma_120":9.65},{"date":"2025-04-23","open":7.23,"high":7.25,"low":7.07,"close":7.13,"volume":33817149,"rsi_14":36.53,"sma_20":8.86,"sma_60":9.78,"sma_120":9.64},{"date":"2025-04-24","open":7.14,"high":7.25,"low":7.05,"close":7.22,"volume":32100053,"rsi_14":40.31,"sma_20":8.81,"sma_60":9.76,"sma_120":9.64},{"date":"2025-04-25","open":7.21,"high":7.34,"low":7.16,"close":7.33,"volume":36563089,"rsi_14":47.81,"sma_20":8.76,"sma_60":9.74,"sma_120":9.63},{"date":"2025-04-28","open":7.36,"high":7.5,"low":7.34,"close":7.47,"volume":30131923,"rsi_14":56.38,"sma_20":8.74,"sma_60":9.72,"sma_120":9.63},{"date":"2025-04-29","open":7.47,"high":7.53,"low":7.39,"close":7.51,"volume":37532295,"rsi_14":59.64,"sma_20":8.71,"sma_60":9.71,"sma_120":9.63},{"date":"2025-04-30","open":7.42,"high":7.44,"low":7.29,"close":7.41,"volume":29521592,"rsi_14":48.47,"sma_20":8.68,"sma_60":9.69,"sma_120":9.62},{"date":"2025-05-01","open":7.41,"high":7.48,"low":7.38,"close":7.39,"volume":30208714,"rsi_14":68.65,"sma_20":8.65,"sma_60":9.67,"sma_120":9.62},{"date":"2025-05-02","open":7.43,"high":7.47,"low":7.32,"close":7.37,"volume":35340839,"rsi_14":63.41,"sma_20":8.62,"sma_60":9.65,"sma_120":9.61},{"date":"2025-05-05","open":7.34,"high":7.41,"low":7.3,"close":7.35,"volume":18162632,"rsi_14":60.13,"sma_20":8.61,"sma_60":9.62,"sma_120":9.6},{"date":"2025-05-06","open":7.3,"high":7.33,"low":7.22,"close":7.28,"volume":26708687,"rsi_14":58.28,"sma_20":8.61,"sma_60":9.6,"sma_120":9.6},{"date":"2025-05-07","open":7.28,"high":7.37,"low":7.26,"close":7.32,"volume":24685229,"rsi_14":63.46,"sma_20":8.62,"sma_60":9.58,"sma_120":9.59},{"date":"2025-05-08","open":7.37,"high":7.49,"low":7.35,"close":7.45,"volume":25188946,"rsi_14":66.07,"sma_20":8.62,"sma_60":9.55,"sma_120":9.58},{"date":"2025-05-09","open":7.5,"high":7.52,"low":7.37,"close":7.37,"volume":26186102,"rsi_14":69.81,"sma_20":8.65,"sma_60":9.53,"sma_120":9.58},{"date":"2025-05-12","open":7.53,"high":7.56,"low":7.46,"close":7.55,"volume":26022932,"rsi_14":68.21,"sma_20":8.68,"sma_60":9.51,"sma_120":9.57},{"date":"2025-05-13","open":7.58,"high":7.63,"low":7.53,"close":7.61,"volume":25008520,"rsi_14":66.2,"sma_20":8.71,"sma_60":9.49,"sma_120":9.57},{"date":"2025-05-14","open":7.63,"high":7.63,"low":7.43,"close":7.52,"volume":37607704,"rsi_14":58.45,"sma_20":8.74,"sma_60":9.46,"sma_120":9.56},{"date":"2025-05-15","open":7.53,"high":7.63,"low":7.48,"close":7.62,"volume":21036717,"rsi_14":58.16,"sma_20":8.78,"sma_60":9.44,"sma_120":9.56},{"date":"2025-05-16","open":7.63,"high":7.73,"low":7.62,"close":7.7,"volume":13987225,"rsi_14":55.97,"sma_20":8.82,"sma_60":9.41,"sma_120":9.55},{"date":"2025-05-19","open":7.56,"high":7.69,"low":7.54,"close":7.68,"volume":25922856,"rsi_14":53.03,"sma_20":8.87,"sma_60":9.39,"sma_120":9.55},{"date":"2025-05-20","open":7.65,"high":7.77,"low":7.65,"close":7.71,"volume":22923086,"rsi_14":66.07,"sma_20":8.91,"sma_60":9.37,"sma_120":9.54},{"date":"2025-05-21","open":7.68,"high":7.69,"low":7.38,"close":7.38,"volume":47352900,"rsi_14":49.66,"sma_20":8.92,"sma_60":9.34,"sma_120":9.54},{"date":"2025-05-22","open":7.35,"high":7.45,"low":7.26,"close":7.39,"volume":48796903,"rsi_14":50.68,"sma_20":8.92,"sma_60":9.31,"sma_120":9.53},{"date":"2025-05-23","open":7.35,"high":7.46,"low":7.31,"close":7.42,"volume":36904727,"rsi_14":52.7,"sma_20":8.92,"sma_60":9.29,"sma_120":9.52},{"date":"2025-05-27","open":7.5,"high":7.54,"low":7.41,"close":7.53,"volume":29755388,"rsi_14":59.74,"sma_20":8.92,"sma_60":9.26,"sma_120":9.52},{"date":"2025-05-28","open":7.55,"high":7.69,"low":7.54,"close":7.62,"volume":31598003,"rsi_14":61.25,"sma_20":8.92,"sma_60":9.24,"sma_120":9.51},{"date":"2025-05-29","open":7.67,"high":7.7,"low":7.58,"close":7.64,"volume":35162002,"rsi_14":57.82,"sma_20":8.93,"sma_60":9.22,"sma_120":9.51},{"date":"2025-05-30","open":7.63,"high":7.64,"low":7.52,"close":7.6,"volume":36726112,"rsi_14":54.84,"sma_20":8.94,"sma_60":9.2,"sma_120":9.5},{"date":"2025-06-02","open":7.57,"high":7.58,"low":7.48,"close":7.51,"volume":24277925,"rsi_14":44.14,"sma_20":8.94,"sma_60":9.18,"sma_120":9.5},{"date":"2025-06-03","open":7.51,"high":7.69,"low":7.48,"close":7.64,"volume":31225356,"rsi_14":47.4,"sma_20":8.95,"sma_60":9.16,"sma_120":9.49},{"date":"2025-06-04","open":7.65,"high":7.7,"low":7.59,"close":7.69,"volume":22685378,"rsi_14":52.7,"sma_20":8.97,"sma_60":9.14,"sma_120":9.49},{"date":"2025-06-05","open":7.69,"high":7.76,"low":7.66,"close":7.69,"volume":24995434,"rsi_14":48.53,"sma_20":8.99,"sma_60":9.12,"sma_120":9.48},{"date":"2025-06-06","open":7.72,"high":7.78,"low":7.71,"close":7.75,"volume":19623223,"rsi_14":47.76,"sma_20":9.0,"sma_60":9.1,"sma_120":9.48},{"date":"2025-06-09","open":7.78,"high":7.88,"low":7.75,"close":7.83,"volume":25371158,"rsi_14":52.14,"sma_20":9.02,"sma_60":9.09,"sma_120":9.48},{"date":"2025-06-10","open":7.87,"high":7.94,"low":7.86,"close":7.93,"volume":19759932,"rsi_14":54.73,"sma_20":9.04,"sma_60":9.07,"sma_120":9.47},{"date":"2025-06-11","open":7.99,"high":8.03,"low":7.89,"close":7.92,"volume":22280763,"rsi_14":73.64,"sma_20":9.05,"sma_60":9.06,"sma_120":9.47},{"date":"2025-06-12","open":7.9,"high":8.01,"low":7.89,"close":7.99,"volume":17601148,"rsi_14":75.21,"sma_20":9.07,"sma_60":9.04,"sma_120":9.47},{"date":"2025-06-13","open":7.95,"high":8.0,"low":7.88,"close":7.91,"volume":23757975,"rsi_14":68.55,"sma_20":9.08,"sma_60":9.02,"sma_120":9.47},{"date":"2025-06-16","open":7.95,"high":8.03,"low":7.92,"close":7.93,"volume":16685906,"rsi_14":65.49,"sma_20":9.09,"sma_60":9.01,"sma_120":9.47},{"date":"2025-06-17","open":7.93,"high":7.94,"low":7.8,"close":7.81,"volume":24040953,"rsi_14":54.7,"sma_20":9.09,"sma_60":8.99,"sma_120":9.47},{"date":"2025-06-18","open":7.81,"high":7.95,"low":7.8,"close":7.87,"volume":23940265,"rsi_14":56.2,"sma_20":9.1,"sma_60":8.98,"sma_120":9.47},{"date":"2025-06-20","open":7.91,"high":7.93,"low":7.86,"close":7.86,"volume":32344765,"rsi_14":64.15,"sma_20":9.12,"sma_60":8.97,"sma_120":9.46},{"date":"2025-06-23","open":7.86,"high":7.87,"low":7.69,"close":7.82,"volume":34293563,"rsi_14":68.69,"sma_20":9.14,"sma_60":8.96,"sma_120":9.46},{"date":"2025-06-24","open":7.87,"high":7.95,"low":7.86,"close":7.92,"volume":24780101,"rsi_14":67.02,"sma_20":9.16,"sma_60":8.95,"sma_120":9.46},{"date":"2025-06-25","open":7.92,"high":7.95,"low":7.85,"close":7.85,"volume":19304881,"rsi_14":59.79,"sma_20":9.17,"sma_60":8.94,"sma_120":9.46},{"date":"2025-06-26","open":7.88,"high":7.93,"low":7.84,"close":7.92,"volume":20267958,"rsi_14":63.21,"sma_20":9.19,"sma_60":8.94,"sma_120":9.46},{"date":"2025-06-27","open":7.94,"high":7.97,"low":7.82,"close":7.89,"volume":27927334,"rsi_14":57.84,"sma_20":9.19,"sma_60":8.94,"sma_120":9.46},{"date":"2025-06-30","open":7.94,"high":7.97,"low":7.82,"close":7.92,"volume":21810806,"rsi_14":49.02,"sma_20":9.21,"sma_60":8.93,"sma_120":9.46},{"date":"2025-07-01","open":7.92,"high":8.08,"low":7.88,"close":8.04,"volume":26470327,"rsi_14":50.48,"sma_20":9.23,"sma_60":8.93,"sma_120":9.46},{"date":"2025-07-02","open":8.05,"high":8.13,"low":8.03,"close":8.11,"volume":21248163,"rsi_14":54.46,"sma_20":9.25,"sma_60":8.94,"sma_120":9.46},{"date":"2025-07-03","open":8.11,"high":8.19,"low":8.08,"close":8.09,"volume":17472449,"rsi_14":49.53,"sma_20":9.27,"sma_60":8.95,"sma_120":9.46},{"date":"2025-07-07","open":8.08,"high":8.14,"low":8.04,"close":8.06,"volume":21703559,"rsi_14":53.0,"sma_20":9.29,"sma_60":8.96,"sma_120":9.46},{"date":"2025-07-08","open":8.08,"high":8.18,"low":8.07,"close":8.11,"volume":20213904,"rsi_14":54.37,"sma_20":9.3,"sma_60":8.97,"sma_120":9.47},{"date":"2025-07-09","open":8.14,"high":8.22,"low":8.12,"close":8.18,"volume":17492091,"rsi_14":65.98,"sma_20":9.32,"sma_60":9.0,"sma_120":9.47},{"date":"2025-07-10","open":8.18,"high":8.21,"low":8.12,"close":8.14,"volume":18214537,"rsi_14":60.0,"sma_20":9.32,"sma_60":9.01,"sma_120":9.47},{"date":"2025-07-11","open":8.11,"high":8.15,"low":8.06,"close":8.1,"volume":15646499,"rsi_14":58.16,"sma_20":9.33,"sma_60":9.03,"sma_120":9.47},{"date":"2025-07-14","open":8.1,"high":8.11,"low":7.99,"close":8.02,"volume":19601744,"rsi_14":55.34,"sma_20":9.32,"sma_60":9.04,"sma_120":9.47},{"date":"2025-07-15","open":8.04,"high":8.07,"low":7.92,"close":7.92,"volume":20812145,"rsi_14":44.66,"sma_20":9.32,"sma_60":9.06,"sma_120":9.46},{"date":"2025-07-16","open":7.95,"high":8.01,"low":7.89,"close":7.98,"volume":19916898,"rsi_14":51.96,"sma_20":9.31,"sma_60":9.08,"sma_120":9.46},{"date":"2025-07-17","open":7.98,"high":8.04,"low":7.92,"close":7.99,"volume":23439797,"rsi_14":47.87,"sma_20":9.32,"sma_60":9.09,"sma_120":9.45},{"date":"2025-07-18","open":8.03,"high":8.05,"low":7.95,"close":7.97,"volume":13894639,"rsi_14":48.39,"sma_20":9.32,"sma_60":9.11,"sma_120":9.45},{"date":"2025-07-21","open":8.01,"high":8.04,"low":7.94,"close":7.95,"volume":26483174,"rsi_14":52.33,"sma_20":9.32,"sma_60":9.12,"sma_120":9.45},{"date":"2025-07-22","open":7.88,"high":8.16,"low":7.85,"close":8.07,"volume":31647200,"rsi_14":51.76,"sma_20":9.33,"sma_60":9.13,"sma_120":9.44},{"date":"2025-07-23","open":8.09,"high":8.26,"low":8.09,"close":8.26,"volume":30079735,"rsi_14":58.59,"sma_20":9.34,"sma_60":9.14,"sma_120":9.44},{"date":"2025-07-24","open":8.22,"high":8.33,"low":8.17,"close":8.29,"volume":25467541,"rsi_14":61.62,"sma_20":9.36,"sma_60":9.15,"sma_120":9.44},{"date":"2025-07-25","open":8.3,"high":8.37,"low":8.23,"close":8.36,"volume":16593523,"rsi_14":66.67,"sma_20":9.38,"sma_60":9.16,"sma_120":9.43},{"date":"2025-07-28","open":8.37,"high":8.42,"low":8.28,"close":8.34,"volume":21641534,"rsi_14":62.75,"sma_20":9.4,"sma_60":9.18,"sma_120":9.43},{"date":"2025-07-29","open":8.27,"high":8.32,"low":8.22,"close":8.3,"volume":19697332,"rsi_14":62.0,"sma_20":9.43,"sma_60":9.19,"sma_120":9.43},{"date":"2025-07-30","open":8.32,"high":8.33,"low":8.17,"close":8.18,"volume":24386542,"rsi_14":56.88,"sma_20":9.44,"sma_60":9.2,"sma_120":9.42},{"date":"2025-07-31","open":8.2,"high":8.21,"low":8.09,"close":8.14,"volume":23478053,"rsi_14":51.24,"sma_20":9.44,"sma_60":9.22,"sma_120":9.42},{"date":"2025-08-01","open":8.15,"high":8.22,"low":8.12,"close":8.18,"volume":22447321,"rsi_14":57.26,"sma_20":9.44,"sma_60":9.23,"sma_120":9.41},{"date":"2025-08-04","open":8.18,"high":8.32,"low":8.18,"close":8.31,"volume":19538145,"rsi_14":67.77,"sma_20":9.46,"sma_60":9.24,"sma_120":9.41},{"date":"2025-08-05","open":8.31,"high":8.35,"low":8.23,"close":8.28,"volume":13697731,"rsi_14":64.1,"sma_20":9.47,"sma_60":9.26,"sma_120":9.4},{"date":"2025-08-06","open":8.27,"high":8.27,"low":8.13,"close":8.13,"volume":16652823,"rsi_14":55.22,"sma_20":9.46,"sma_60":9.27,"sma_120":9.4},{"date":"2025-08-07","open":8.17,"high":8.24,"low":8.11,"close":8.12,"volume":14292025,"rsi_14":56.06,"sma_20":9.46,"sma_60":9.27,"sma_120":9.39},{"date":"2025-08-08","open":8.15,"high":8.19,"low":8.13,"close":8.15,"volume":10853057,"rsi_14":58.21,"sma_20":9.46,"sma_60":9.28,"sma_120":9.38},{"date":"2025-08-11","open":8.18,"high":8.2,"low":8.03,"close":8.05,"volume":18447923,"rsi_14":48.48,"sma_20":9.46,"sma_60":9.29,"sma_120":9.37},{"date":"2025-08-12","open":8.11,"high":8.18,"low":8.09,"close":8.16,"volume":16372017,"rsi_14":44.72,"sma_20":9.48,"sma_60":9.29,"sma_120":9.36},{"date":"2025-08-13","open":8.16,"high":8.34,"low":8.16,"close":8.34,"volume":18695443,"rsi_14":51.43,"sma_20":9.5,"sma_60":9.3,"sma_120":9.36},{"date":"2025-08-14","open":8.27,"high":8.31,"low":8.23,"close":8.29,"volume":10312188,"rsi_14":46.32,"sma_20":9.51,"sma_60":9.31,"sma_120":9.35},{"date":"2025-08-15","open":8.32,"high":8.34,"low":8.29,"close":8.31,"volume":9906482,"rsi_14":48.15,"sma_20":9.53,"sma_60":9.32,"sma_120":9.34},{"date":"2025-08-18","open":8.31,"high":8.34,"low":8.26,"close":8.27,"volume":12514075,"rsi_14":44.03,"sma_20":9.55,"sma_60":9.33,"sma_120":9.33},{"date":"2025-08-19","open":8.29,"high":8.34,"low":8.28,"close":8.29,"volume":10598625,"rsi_14":50.41,"sma_20":9.56,"sma_60":9.34,"sma_120":9.33},{"date":"2025-08-20","open":8.31,"high":8.39,"low":8.31,"close":8.38,"volume":15990286,"rsi_14":62.07,"sma_20":9.57,"sma_60":9.36,"sma_120":9.32},{"date":"2025-08-21","open":8.37,"high":8.37,"low":8.31,"close":8.32,"volume":15865238,"rsi_14":56.78,"sma_20":9.57,"sma_60":9.37,"sma_120":9.31},{"date":"2025-08-22","open":8.34,"high":8.56,"low":8.34,"close":8.53,"volume":24552616,"rsi_14":59.84,"sma_20":9.58,"sma_60":9.38,"sma_120":9.31},{"date":"2025-08-25","open":8.52,"high":8.56,"low":8.47,"close":8.47,"volume":18571837,"rsi_14":58.46,"sma_20":9.58,"sma_60":9.39,"sma_120":9.31},{"date":"2025-08-26","open":8.47,"high":8.48,"low":8.41,"close":8.46,"volume":18616008,"rsi_14":66.67,"sma_20":9.59,"sma_60":9.41,"sma_120":9.3},{"date":"2025-08-27","open":8.46,"high":8.5,"low":8.43,"close":8.46,"volume":16945919,"rsi_14":67.26,"sma_20":9.6,"sma_60":9.42,"sma_120":9.3},{"date":"2025-08-28","open":8.49,"high":8.49,"low":8.43,"close":8.45,"volume":18365117,"rsi_14":65.45,"sma_20":9.62,"sma_60":9.44,"sma_120":9.3},{"date":"2025-08-29","open":8.47,"high":8.53,"low":8.42,"close":8.53,"volume":13990717,"rsi_14":71.29,"sma_20":9.63,"sma_60":9.45,"sma_120":9.29},{"date":"2025-09-02","open":8.41,"high":8.53,"low":8.4,"close":8.53,"volume":17737830,"rsi_14":67.05,"sma_20":9.64,"sma_60":9.46,"sma_120":9.29},{"date":"2025-09-03","open":8.53,"high":8.7,"low":8.51,"close":8.69,"volume":19275595,"rsi_14":66.67,"sma_20":9.65,"sma_60":9.47,"sma_120":9.29},{"date":"2025-09-04","open":8.69,"high":8.95,"low":8.68,"close":8.91,"volume":37086446,"rsi_14":77.57,"sma_20":9.69,"sma_60":9.49,"sma_120":9.29},{"date":"2025-09-05","open":9.0,"high":9.07,"low":8.97,"close":9.06,"volume":27546951,"rsi_14":80.33,"sma_20":9.74,"sma_60":9.51,"sma_120":9.29},{"date":"2025-09-08","open":9.07,"high":9.09,"low":9.01,"close":9.03,"volume":23386089,"rsi_14":81.67,"sma_20":9.78,"sma_60":9.53,"sma_120":9.29},{"date":"2025-09-09","open":9.06,"high":9.12,"low":9.0,"close":9.04,"volume":28855339,"rsi_14":81.36,"sma_20":9.84,"sma_60":9.54,"sma_120":9.29},{"date":"2025-09-10","open":9.05,"high":9.12,"low":8.94,"close":8.95,"volume":26282146,"rsi_14":72.88,"sma_20":9.88,"sma_60":9.56,"sma_120":9.29},{"date":"2025-09-11","open":8.96,"high":9.01,"low":8.91,"close":8.94,"volume":15814971,"rsi_14":76.11,"sma_20":9.9,"sma_60":9.57,"sma_120":9.29},{"date":"2025-09-12","open":8.94,"high":8.95,"low":8.86,"close":8.89,"volume":14407311,"rsi_14":65.96,"sma_20":9.93,"sma_60":9.59,"sma_120":9.29},{"date":"2025-09-15","open":8.9,"high":8.94,"low":8.88,"close":8.9,"volume":12785712,"rsi_14":70.79,"sma_20":9.96,"sma_60":9.6,"sma_120":9.29},{"date":"2025-09-16","open":8.92,"high":8.94,"low":8.81,"close":8.85,"volume":15244057,"rsi_14":67.74,"sma_20":9.99,"sma_60":9.62,"sma_120":9.29},{"date":"2025-09-17","open":8.89,"high":9.01,"low":8.86,"close":8.92,"volume":19431952,"rsi_14":70.3,"sma_20":10.02,"sma_60":9.64,"sma_120":9.3},{"date":"2025-09-18","open":8.91,"high":8.94,"low":8.81,"close":8.82,"volume":13952893,"rsi_14":63.96,"sma_20":10.04,"sma_60":9.65,"sma_120":9.3},{"date":"2025-09-19","open":8.84,"high":8.85,"low":8.68,"close":8.71,"volume":33504922,"rsi_14":58.68,"sma_20":10.05,"sma_60":9.66,"sma_120":9.3},{"date":"2025-09-22","open":8.72,"high":8.73,"low":8.48,"close":8.49,"volume":28970162,"rsi_14":48.63,"sma_20":10.05,"sma_60":9.67,"sma_120":9.3},{"date":"2025-09-23","open":8.52,"high":8.6,"low":8.49,"close":8.57,"volume":21551607,"rsi_14":44.85,"sma_20":10.05,"sma_60":9.68,"sma_120":9.31},{"date":"2025-09-24","open":8.6,"high":8.6,"low":8.5,"close":8.53,"volume":18438003,"rsi_14":31.03,"sma_20":10.04,"sma_60":9.69,"sma_120":9.31},{"date":"2025-09-25","open":8.5,"high":8.56,"low":8.44,"close":8.53,"volume":19326726,"rsi_14":19.19,"sma_20":10.04,"sma_60":9.69,"sma_120":9.31},{"date":"2025-09-26","open":8.55,"high":8.69,"low":8.53,"close":8.6,"volume":23221676,"rsi_14":25.96,"sma_20":10.04,"sma_60":9.7,"sma_120":9.32},{"date":"2025-09-29","open":8.67,"high":8.67,"low":8.53,"close":8.6,"volume":21118781,"rsi_14":25.24,"sma_20":10.05,"sma_60":9.71,"sma_120":9.33},{"date":"2025-09-30","open":8.61,"high":8.67,"low":8.56,"close":8.66,"volume":18036304,"rsi_14":26.53,"sma_20":10.05,"sma_60":9.71,"sma_120":9.34},{"date":"2025-10-01","open":8.65,"high":8.79,"low":8.61,"close":8.78,"volume":27286647,"rsi_14":36.36,"sma_20":10.05,"sma_60":9.72,"sma_120":9.35},{"date":"2025-10-02","open":8.79,"high":8.87,"low":8.7,"close":8.85,"volume":17661899,"rsi_14":42.48,"sma_20":10.04,"sma_60":9.73,"sma_120":9.36},{"date":"2025-10-03","open":8.87,"high":8.95,"low":8.86,"close":8.9,"volume":14348108,"rsi_14":44.44,"sma_20":10.02,"sma_60":9.74,"sma_120":9.38},{"date":"2025-10-06","open":8.9,"high":8.9,"low":8.72,"close":8.74,"volume":20717411,"rsi_14":40.31,"sma_20":10.0,"sma_60":9.75,"sma_120":9.39},{"date":"2025-10-07","open":8.77,"high":8.89,"low":8.75,"close":8.83,"volume":17801388,"rsi_14":41.67,"sma_20":9.98,"sma_60":9.76,"sma_120":9.4},{"date":"2025-10-08","open":8.86,"high":8.98,"low":8.86,"close":8.98,"volume":17601731,"rsi_14":52.17,"sma_20":9.98,"sma_60":9.78,"sma_120":9.42},{"date":"2025-10-09","open":9.0,"high":9.04,"low":8.82,"close":8.84,"volume":17521471,"rsi_14":51.06,"sma_20":9.97,"sma_60":9.79,"sma_120":9.43},{"date":"2025-10-10","open":8.89,"high":8.93,"low":8.75,"close":8.78,"volume":22233213,"rsi_14":58.54,"sma_20":9.95,"sma_60":9.8,"sma_120":9.45},{"date":"2025-10-13","open":8.82,"high":8.89,"low":8.72,"close":8.83,"volume":16351756,"rsi_14":57.5,"sma_20":9.94,"sma_60":9.81,"sma_120":9.46},{"date":"2025-10-14","open":8.79,"high":8.89,"low":8.7,"close":8.85,"volume":19506749,"rsi_14":60.68,"sma_20":9.94,"sma_60":9.83,"sma_120":9.47},{"date":"2025-10-15","open":8.88,"high":8.89,"low":8.8,"close":8.86,"volume":15618883,"rsi_14":61.02,"sma_20":9.93,"sma_60":9.84,"sma_120":9.48},{"date":"2025-10-16","open":8.88,"high":8.92,"low":8.75,"close":8.77,"volume":21702669,"rsi_14":53.33,"sma_20":9.92,"sma_60":9.84,"sma_120":9.49},{"date":"2025-10-17","open":8.76,"high":8.84,"low":8.72,"close":8.83,"volume":17500852,"rsi_14":55.91,"sma_20":9.92,"sma_60":9.85,"sma_120":9.5},{"date":"2025-10-20","open":8.84,"high":8.98,"low":8.81,"close":8.93,"volume":25049939,"rsi_14":61.65,"sma_20":9.94,"sma_60":9.85,"sma_120":9.51},{"date":"2025-10-21","open":8.93,"high":8.94,"low":8.77,"close":8.89,"volume":20254214,"rsi_14":54.84,"sma_20":9.95,"sma_60":9.86,"sma_120":9.52},{"date":"2025-10-22","open":8.9,"high":9.06,"low":8.9,"close":9.02,"volume":26568179,"rsi_14":57.25,"sma_20":9.97,"sma_60":9.87,"sma_120":9.53},{"date":"2025-10-23","open":9.04,"high":9.08,"low":8.91,"close":8.92,"volume":19794557,"rsi_14":51.09,"sma_20":9.99,"sma_60":9.88,"sma_120":9.54},{"date":"2025-10-24","open":8.98,"high":9.11,"low":8.98,"close":9.02,"volume":24228938,"rsi_14":62.31,"sma_20":10.01,"sma_60":9.89,"sma_120":9.55},{"date":"2025-10-27","open":9.08,"high":9.16,"low":9.06,"close":9.11,"volume":26179307,"rsi_14":62.02,"sma_20":10.03,"sma_60":9.9,"sma_120":9.57},{"date":"2025-10-28","open":9.1,"high":9.12,"low":8.98,"close":9.01,"volume":23693167,"rsi_14":51.22,"sma_20":10.05,"sma_60":9.91,"sma_120":9.58},{"date":"2025-10-29","open":9.02,"high":9.08,"low":8.88,"close":8.9,"volume":29271913,"rsi_14":52.5,"sma_20":10.06,"sma_60":9.92,"sma_120":9.59},{"date":"2025-10-30","open":8.9,"high":8.93,"low":8.81,"close":8.84,"volume":30335457,"rsi_14":52.94,"sma_20":10.06,"sma_60":9.93,"sma_120":9.6},{"date":"2025-10-31","open":8.9,"high":8.98,"low":8.81,"close":8.95,"volume":21561007,"rsi_14":50.44,"sma_20":10.05,"sma_60":9.94,"sma_120":9.61},{"date":"2025-11-03","open":8.94,"high":9.01,"low":8.84,"close":8.99,"volume":22232866,"rsi_14":51.72,"sma_20":10.06,"sma_60":9.95,"sma_120":9.61},{"date":"2025-11-04","open":8.93,"high":9.13,"low":8.9,"close":9.11,"volume":28393743,"rsi_14":56.25,"sma_20":10.07,"sma_60":9.96,"sma_120":9.62},{"date":"2025-11-05","open":9.11,"high":9.22,"low":9.11,"close":9.16,"volume":20189528,"rsi_14":62.9,"sma_20":10.08,"sma_60":9.98,"sma_120":9.63},{"date":"2025-11-06","open":9.16,"high":9.21,"low":9.13,"close":9.14,"volume":19952114,"rsi_14":59.17,"sma_20":10.09,"sma_60":9.99,"sma_120":9.64},{"date":"2025-11-07","open":9.11,"high":9.25,"low":9.1,"close":9.25,"volume":20848521,"rsi_14":59.84,"sma_20":10.11,"sma_60":10.0,"sma_120":9.65},{"date":"2025-11-10","open":9.26,"high":9.29,"low":9.15,"close":9.17,"volume":19099071,"rsi_14":57.94,"sma_20":10.12,"sma_60":10.01,"sma_120":9.66},{"date":"2025-11-11","open":9.19,"high":9.28,"low":9.19,"close":9.23,"volume":23743479,"rsi_14":54.7,"sma_20":10.14,"sma_60":10.02,"sma_120":9.67},{"date":"2025-11-12","open":9.24,"high":9.28,"low":9.08,"close":9.13,"volume":23366989,"rsi_14":54.7,"sma_20":10.14,"sma_60":10.03,"sma_120":9.69},{"date":"2025-11-13","open":9.11,"high":9.15,"low":9.05,"close":9.07,"volume":21329976,"rsi_14":47.32,"sma_20":10.15,"sma_60":10.04,"sma_120":9.7},{"date":"2025-11-14","open":9.06,"high":9.15,"low":8.99,"close":9.08,"volume":18352483,"rsi_14":42.72,"sma_20":10.16,"sma_60":10.05,"sma_120":9.71},{"date":"2025-11-17","open":9.11,"high":9.15,"low":9.01,"close":9.04,"volume":18416058,"rsi_14":45.36,"sma_20":10.16,"sma_60":10.05,"sma_120":9.72},{"date":"2025-11-18","open":9.03,"high":9.09,"low":9.0,"close":9.05,"volume":20994685,"rsi_14":52.94,"sma_20":10.17,"sma_60":10.05,"sma_120":9.72},{"date":"2025-11-19","open":9.05,"high":9.07,"low":8.99,"close":9.02,"volume":15635163,"rsi_14":54.88,"sma_20":10.16,"sma_60":10.06,"sma_120":9.73},{"date":"2025-11-20","open":9.05,"high":9.15,"low":9.0,"close":9.01,"volume":19881236,"rsi_14":54.22,"sma_20":10.16,"sma_60":10.06,"sma_120":9.74},{"date":"2025-11-21","open":9.03,"high":9.24,"low":9.01,"close":9.2,"volume":25257304,"rsi_14":61.62,"sma_20":10.16,"sma_60":10.07,"sma_120":9.75},{"date":"2025-11-24","open":9.21,"high":9.24,"low":9.15,"close":9.22,"volume":28355276,"rsi_14":56.82,"sma_20":10.16,"sma_60":10.08,"sma_120":9.76},{"date":"2025-11-25","open":9.24,"high":9.32,"low":9.19,"close":9.31,"volume":39553351,"rsi_14":58.7,"sma_20":10.17,"sma_60":10.09,"sma_120":9.78},{"date":"2025-11-26","open":9.32,"high":9.52,"low":9.32,"close":9.45,"volume":32234919,"rsi_14":66.67,"sma_20":10.2,"sma_60":10.1,"sma_120":9.79},{"date":"2025-11-28","open":9.49,"high":9.58,"low":9.47,"close":9.49,"volume":16884593,"rsi_14":57.58,"sma_20":10.22,"sma_60":10.11,"sma_120":9.8},{"date":"2025-12-01","open":9.42,"high":9.49,"low":9.4,"close":9.47,"volume":21370070,"rsi_14":61.29,"sma_20":10.25,"sma_60":10.11,"sma_120":9.81},{"date":"2025-12-02","open":9.48,"high":9.54,"low":9.46,"close":9.47,"volume":17951150,"rsi_14":58.62,"sma_20":10.27,"sma_60":10.11,"sma_120":9.82},{"date":"2025-12-03","open":9.5,"high":9.58,"low":9.46,"close":9.47,"volume":17112358,"rsi_14":67.11,"sma_20":10.28,"sma_60":10.11,"sma_120":9.83},{"date":"2025-12-04","open":9.48,"high":9.53,"low":9.45,"close":9.49,"volume":16026216,"rsi_14":73.97,"sma_20":10.29,"sma_60":10.12,"sma_120":9.84},{"date":"2025-12-05","open":9.51,"high":9.66,"low":9.47,"close":9.61,"volume":23149456,"rsi_14":77.65,"sma_20":10.31,"sma_60":10.12,"sma_120":9.85},{"date":"2025-12-08","open":9.63,"high":9.64,"low":9.48,"close":9.49,"volume":19010448,"rsi_14":70.97,"sma_20":10.32,"sma_60":10.13,"sma_120":9.86},{"date":"2025-12-09","open":9.5,"high":9.58,"low":9.35,"close":9.36,"volume":19069020,"rsi_14":60.75,"sma_20":10.33,"sma_60":10.13,"sma_120":9.87},{"date":"2025-12-10","open":9.38,"high":9.43,"low":9.31,"close":9.4,"volume":14403920,"rsi_14":63.89,"sma_20":10.33,"sma_60":10.13,"sma_120":9.88},{"date":"2025-12-11","open":9.41,"high":9.44,"low":9.3,"close":9.32,"volume":12046541,"rsi_14":60.0,"sma_20":10.33,"sma_60":10.14,"sma_120":9.89},{"date":"2025-12-12","open":9.32,"high":9.44,"low":9.32,"close":9.34,"volume":12078657,"rsi_14":52.08,"sma_20":10.34,"sma_60":10.14,"sma_120":9.89},{"date":"2025-12-15","open":9.38,"high":9.41,"low":9.3,"close":9.38,"volume":15347056,"rsi_14":53.06,"sma_20":10.35,"sma_60":10.15,"sma_120":9.9},{"date":"2025-12-16","open":9.39,"high":9.42,"low":9.33,"close":9.35,"volume":11534380,"rsi_14":46.15,"sma_20":10.37,"sma_60":10.16,"sma_120":9.91},{"date":"2025-12-17","open":9.38,"high":9.58,"low":9.38,"close":9.45,"volume":20159850,"rsi_14":43.02,"sma_20":10.38,"sma_60":10.17,"sma_120":9.92},{"date":"2025-12-18","open":9.48,"high":9.62,"low":9.47,"close":9.57,"volume":21066233,"rsi_14":54.35,"sma_20":10.41,"sma_60":10.18,"sma_120":9.93},{"date":"2025-12-19","open":9.59,"high":9.72,"low":9.58,"close":9.65,"volume":23426924,"rsi_14":60.2,"sma_20":10.44,"sma_60":10.19,"sma_120":9.94},{"date":"2025-12-22","open":9.68,"high":9.83,"low":9.66,"close":9.83,"volume":16576603,"rsi_14":66.95,"sma_20":10.46,"sma_60":10.21,"sma_120":9.96},{"date":"2025-12-23","open":9.82,"high":9.86,"low":9.72,"close":9.74,"volume":13238376,"rsi_14":61.72,"sma_20":10.49,"sma_60":10.23,"sma_120":9.97},{"date":"2025-12-24","open":9.77,"high":9.82,"low":9.76,"close":9.81,"volume":5781680,"rsi_14":63.16,"sma_20":10.51,"sma_60":10.24,"sma_120":9.98},{"date":"2025-12-26","open":9.86,"high":9.89,"low":9.78,"close":9.82,"volume":10134269,"rsi_14":59.5,"sma_20":10.52,"sma_60":10.26,"sma_120":9.99},{"date":"2025-12-29","open":9.84,"high":9.86,"low":9.74,"close":9.79,"volume":16439164,"rsi_14":64.86,"sma_20":10.54,"sma_60":10.27,"sma_120":10.0},{"date":"2025-12-30","open":9.8,"high":9.83,"low":9.78,"close":9.79,"volume":14534579,"rsi_14":75.0,"sma_20":10.56,"sma_60":10.29,"sma_120":10.01},{"date":"2025-12-31","open":9.81,"high":9.89,"low":9.79,"close":9.81,"volume":15364476,"rsi_14":66.67,"sma_20":10.57,"sma_60":10.3,"sma_120":10.02},{"date":"2026-01-02","open":9.81,"high":10.08,"low":9.75,"close":10.0,"volume":23172266,"rsi_14":77.39,"sma_20":10.6,"sma_60":10.32,"sma_120":10.04},{"date":"2026-01-05","open":10.0,"high":10.18,"low":9.99,"close":10.13,"volume":26711050,"rsi_14":79.53,"sma_20":10.62,"sma_60":10.33,"sma_120":10.05},{"date":"2026-01-06","open":10.08,"high":10.27,"low":10.07,"close":10.21,"volume":21415033,"rsi_14":80.3,"sma_20":10.65,"sma_60":10.35,"sma_120":10.07},{"date":"2026-01-07","open":10.24,"high":10.3,"low":10.1,"close":10.12,"volume":16894378,"rsi_14":76.26,"sma_20":10.68,"sma_60":10.37,"sma_120":10.08},{"date":"2026-01-08","open":10.11,"high":10.34,"low":10.1,"close":10.24,"volume":16946603,"rsi_14":76.6,"sma_20":10.72,"sma_60":10.39,"sma_120":10.1},{"date":"2026-01-09","open":10.51,"high":10.65,"low":10.39,"close":10.44,"volume":38543641,"rsi_14":78.0,"sma_20":10.77,"sma_60":10.41,"sma_120":10.12},{"date":"2026-01-12","open":10.44,"high":10.47,"low":10.35,"close":10.42,"volume":20107259,"rsi_14":75.0,"sma_20":10.83,"sma_60":10.44,"sma_120":10.14},{"date":"2026-01-13","open":10.43,"high":10.46,"low":10.31,"close":10.39,"volume":19140556,"rsi_14":69.29,"sma_20":10.88,"sma_60":10.46,"sma_120":10.15},{"date":"2026-01-14","open":10.34,"high":10.61,"low":10.31,"close":10.59,"volume":17878160,"rsi_14":79.14,"sma_20":10.94,"sma_60":10.49,"sma_120":10.17},{"date":"2026-01-15","open":10.6,"high":10.73,"low":10.53,"close":10.69,"volume":19753695,"rsi_14":79.58,"sma_20":11.01,"sma_60":10.51,"sma_120":10.18},{"date":"2026-01-16","open":10.71,"high":10.92,"low":10.69,"close":10.92,"volume":19303266,"rsi_14":82.53,"sma_20":11.08,"sma_60":10.54,"sma_120":10.2},{"date":"2026-01-20","open":10.75,"high":10.8,"low":10.65,"close":10.67,"volume":22669631,"rsi_14":72.11,"sma_20":11.14,"sma_60":10.57,"sma_120":10.22},{"date":"2026-01-21","open":10.71,"high":10.73,"low":10.54,"close":10.71,"volume":19239850,"rsi_14":72.68,"sma_20":11.19,"sma_60":10.59,"sma_120":10.24},{"date":"2026-01-22","open":10.71,"high":10.82,"low":10.67,"close":10.79,"volume":15069300,"rsi_14":77.72,"sma_20":11.23,"sma_60":10.62,"sma_120":10.25},{"date":"2026-01-23","open":10.82,"high":10.88,"low":10.77,"close":10.85,"volume":14396500,"rsi_14":75.84,"sma_20":11.29,"sma_60":10.65,"sma_120":10.27},{"date":"2026-01-26","open":10.86,"high":10.88,"low":10.68,"close":10.8,"volume":21210400,"rsi_14":71.6,"sma_20":11.34,"sma_60":10.67,"sma_120":10.29},{"date":"2026-01-27","open":10.86,"high":11.15,"low":10.84,"close":11.14,"volume":27741800,"rsi_14":75.63,"sma_20":11.4,"sma_60":10.71,"sma_120":10.31},{"date":"2026-01-28","open":11.1,"high":11.16,"low":10.99,"close":11.0,"volume":24285000,"rsi_14":73.76,"sma_20":11.46,"sma_60":10.74,"sma_120":10.34},{"date":"2026-01-29","open":11.1,"high":11.1,"low":10.79,"close":10.96,"volume":27869600,"rsi_14":70.1,"sma_20":11.52,"sma_60":10.77,"sma_120":10.36},{"date":"2026-01-30","open":10.94,"high":10.95,"low":10.52,"close":10.54,"volume":42452600,"rsi_14":49.78,"sma_20":11.55,"sma_60":10.8,"sma_120":10.37},{"date":"2026-02-02","open":10.48,"high":10.59,"low":10.31,"close":10.33,"volume":25155300,"rsi_14":45.78,"sma_20":11.57,"sma_60":10.81,"sma_120":10.39},{"date":"2026-02-03","open":10.42,"high":10.66,"low":10.41,"close":10.63,"volume":18656000,"rsi_14":52.52,"sma_20":11.59,"sma_60":10.83,"sma_120":10.41},{"date":"2026-02-04","open":10.62,"high":10.7,"low":10.56,"close":10.65,"volume":17040300,"rsi_14":48.84,"sma_20":11.6,"sma_60":10.86,"sma_120":10.42},{"date":"2026-02-05","open":10.55,"high":10.66,"low":10.47,"close":10.54,"volume":16429500,"rsi_14":44.57,"sma_20":11.62,"sma_60":10.87,"sma_120":10.44},{"date":"2026-02-06","open":10.59,"high":10.66,"low":10.55,"close":10.58,"volume":17098800,"rsi_14":39.66,"sma_20":11.63,"sma_60":10.89,"sma_120":10.45},{"date":"2026-02-09","open":10.55,"high":10.59,"low":10.4,"close":10.49,"volume":18726100,"rsi_14":42.73,"sma_20":11.63,"sma_60":10.91,"sma_120":10.47},{"date":"2026-02-10","open":10.49,"high":10.53,"low":10.31,"close":10.38,"volume":21863076,"rsi_14":56.33,"sma_20":11.26,"sma_60":10.64,"sma_120":10.27},{"date":"2026-02-11","open":10.4,"high":10.65,"low":10.4,"close":10.57,"volume":21709332,"rsi_14":57.63,"sma_20":11.29,"sma_60":10.66,"sma_120":10.28},{"date":"2026-02-12","open":10.62,"high":10.73,"low":10.51,"close":10.53,"volume":26996967,"rsi_14":54.74,"sma_20":11.31,"sma_60":10.68,"sma_120":10.3},{"date":"2026-02-13","open":10.55,"high":10.67,"low":10.38,"close":10.51,"volume":22885470,"rsi_14":56.7,"sma_20":11.34,"sma_60":10.7,"sma_120":10.32},{"date":"2026-02-17","open":10.54,"high":10.57,"low":10.37,"close":10.45,"volume":18507085,"rsi_14":28.78,"sma_20":11.57,"sma_60":11.01,"sma_120":10.53},{"date":"2026-02-18","open":10.45,"high":10.52,"low":10.41,"close":10.46,"volume":16550800,"rsi_14":31.41,"sma_20":11.55,"sma_60":11.03,"sma_120":10.55},{"date":"2026-02-19","open":10.46,"high":10.53,"low":10.41,"close":10.47,"volume":16040100,"rsi_14":32.62,"sma_20":11.53,"sma_60":11.05,"sma_120":10.56},{"date":"2026-02-20","open":10.47,"high":10.61,"low":10.4,"close":10.59,"volume":43887895,"rsi_14":51.75,"sma_20":11.52,"sma_60":11.07,"sma_120":10.57},{"date":"2026-02-23","open":10.6,"high":10.69,"low":10.33,"close":10.42,"volume":24302300,"rsi_14":53.62,"sma_20":11.49,"sma_60":11.09,"sma_120":10.58},{"date":"2026-02-24","open":10.45,"high":10.47,"low":10.32,"close":10.46,"volume":26714249,"rsi_14":48.42,"sma_20":11.42,"sma_60":10.77,"sma_120":10.36},{"date":"2026-02-25","open":10.5,"high":10.53,"low":10.28,"close":10.44,"volume":21190562,"rsi_14":40.0,"sma_20":11.42,"sma_60":11.12,"sma_120":10.61},{"date":"2026-02-26","open":10.48,"high":10.54,"low":10.4,"close":10.5,"volume":22943567,"rsi_14":44.61,"sma_20":11.44,"sma_60":10.8,"sma_120":10.39},{"date":"2026-02-27","open":10.47,"high":10.53,"low":10.41,"close":10.48,"volume":26490843,"rsi_14":38.65,"sma_20":11.45,"sma_60":10.82,"sma_120":10.41},{"date":"2026-03-02","open":10.24,"high":10.53,"low":10.12,"close":10.42,"volume":23562168,"rsi_14":41.44,"sma_20":11.34,"sma_60":11.15,"sma_120":10.63},{"date":"2026-03-03","open":10.19,"high":10.4,"low":10.13,"close":10.28,"volume":21516697,"rsi_14":40.35,"sma_20":11.33,"sma_60":11.16,"sma_120":10.64},{"date":"2026-03-04","open":10.28,"high":10.38,"low":10.21,"close":10.25,"volume":19398356,"rsi_14":29.14,"sma_20":11.4,"sma_60":10.86,"sma_120":10.44},{"date":"2026-03-05","open":10.23,"high":10.32,"low":10.1,"close":10.19,"volume":16656796,"rsi_14":24.28,"sma_20":11.38,"sma_60":10.87,"sma_120":10.45},{"date":"2026-03-06","open":10.09,"high":10.1,"low":9.93,"close":9.95,"volume":20950232,"rsi_14":29.58,"sma_20":11.34,"sma_60":10.88,"sma_120":10.46},{"date":"2026-03-09","open":9.81,"high":9.88,"low":9.55,"close":9.85,"volume":28280678,"rsi_14":19.84,"sma_20":11.19,"sma_60":11.18,"sma_120":10.66},{"date":"2026-03-10","open":9.89,"high":10.11,"low":9.86,"close":10.02,"volume":15336726,"rsi_14":29.37,"sma_20":11.16,"sma_60":11.19,"sma_120":10.66},{"date":"2026-03-11","open":10.01,"high":10.05,"low":9.9,"close":9.97,"volume":15983909,"rsi_14":26.53,"sma_20":11.17,"sma_60":10.9,"sma_120":10.48},{"date":"2026-03-12","open":9.9,"high":9.91,"low":9.69,"close":9.71,"volume":18056160,"rsi_14":17.28,"sma_20":11.08,"sma_60":11.19,"sma_120":10.67},{"date":"2026-03-13","open":9.81,"high":9.88,"low":9.54,"close":9.56,"volume":17573150,"rsi_14":14.12,"sma_20":11.03,"sma_60":10.91,"sma_120":10.49},{"date":"2026-03-16","open":9.66,"high":9.82,"low":9.64,"close":9.66,"volume":14827191,"rsi_14":20.48,"sma_20":10.98,"sma_60":10.91,"sma_120":10.49},{"date":"2026-03-17","open":9.73,"high":9.89,"low":9.72,"close":9.81,"volume":20348792,"rsi_14":27.78,"sma_20":10.93,"sma_60":10.91,"sma_120":10.5},{"date":"2026-03-18","open":9.72,"high":9.81,"low":9.61,"close":9.63,"volume":17197072,"rsi_14":22.8,"sma_20":10.88,"sma_60":10.91,"sma_120":10.5},{"date":"2026-03-19","open":9.54,"high":9.72,"low":9.54,"close":9.62,"volume":18420966,"rsi_14":24.44,"sma_20":10.83,"sma_60":10.9,"sma_120":10.5},{"date":"2026-03-20","open":9.61,"high":9.65,"low":9.1,"close":9.11,"volume":54083153,"rsi_14":19.3,"sma_20":10.75,"sma_60":10.89,"sma_120":10.5},{"date":"2026-03-23","open":9.3,"high":9.48,"low":9.23,"close":9.36,"volume":35661562,"rsi_14":29.29,"sma_20":10.68,"sma_60":10.88,"sma_120":10.5},{"date":"2026-03-24","open":9.29,"high":9.41,"low":9.21,"close":9.29,"volume":27163401,"rsi_14":28.81,"sma_20":10.61,"sma_60":10.87,"sma_120":10.49},{"date":"2026-03-25","open":9.4,"high":9.52,"low":9.36,"close":9.48,"volume":19121346,"rsi_14":35.16,"sma_20":10.55,"sma_60":10.87,"sma_120":10.49},{"date":"2026-03-26","open":9.38,"high":9.42,"low":9.18,"close":9.2,"volume":19943357,"rsi_14":34.62,"sma_20":10.48,"sma_60":10.86,"sma_120":10.49},{"date":"2026-03-27","open":9.12,"high":9.17,"low":9.0,"close":9.06,"volume":25044589,"rsi_14":33.96,"sma_20":10.4,"sma_60":10.84,"sma_120":10.48},{"date":"2026-03-30","open":9.15,"high":9.33,"low":9.09,"close":9.2,"volume":22712494,"rsi_14":33.21,"sma_20":10.33,"sma_60":10.83,"sma_120":10.48},{"date":"2026-03-31","open":9.31,"high":9.5,"low":9.26,"close":9.49,"volume":22629456,"rsi_14":38.41,"sma_20":10.29,"sma_60":10.83,"sma_120":10.48},{"date":"2026-04-01","open":9.5,"high":9.6,"low":9.46,"close":9.48,"volume":17133413,"rsi_14":42.57,"sma_20":10.24,"sma_60":10.82,"sma_120":10.48},{"date":"2026-04-02","open":9.29,"high":9.6,"low":9.28,"close":9.6,"volume":12504542,"rsi_14":48.37,"sma_20":10.2,"sma_60":10.82,"sma_120":10.48},{"date":"2026-04-06","open":9.58,"high":9.74,"low":9.56,"close":9.65,"volume":13165401,"rsi_14":47.3,"sma_20":10.18,"sma_60":10.82,"sma_120":10.48},{"date":"2026-04-07","open":9.62,"high":9.68,"low":9.51,"close":9.54,"volume":12434159,"rsi_14":41.53,"sma_20":10.16,"sma_60":10.81,"sma_120":10.48},{"date":"2026-04-08","open":9.81,"high":9.88,"low":9.69,"close":9.76,"volume":14492926,"rsi_14":50.42,"sma_20":10.14,"sma_60":10.81,"sma_120":10.49},{"date":"2026-04-09","open":9.73,"high":9.94,"low":9.72,"close":9.91,"volume":14053927,"rsi_14":53.73,"sma_20":10.13,"sma_60":10.81,"sma_120":10.5},{"date":"2026-04-10","open":9.94,"high":9.98,"low":9.85,"close":9.9,"volume":10958089,"rsi_14":67.82,"sma_20":10.13,"sma_60":10.81,"sma_120":10.5},{"date":"2026-04-13","open":9.84,"high":9.96,"low":9.78,"close":9.95,"volume":14608831,"rsi_14":64.09,"sma_20":10.14,"sma_60":10.8,"sma_120":10.51},{"date":"2026-04-14","open":9.98,"high":10.06,"low":9.96,"close":10.06,"volume":11698282,"rsi_14":68.82,"sma_20":10.16,"sma_60":10.8,"sma_120":10.51},{"date":"2026-04-15","open":10.09,"high":10.18,"low":9.99,"close":10.16,"volume":11494297,"rsi_14":67.05,"sma_20":10.17,"sma_60":10.8,"sma_120":10.52},{"date":"2026-04-16","open":10.17,"high":10.17,"low":9.98,"close":9.99,"volume":14574853,"rsi_14":71.95,"sma_20":10.19,"sma_60":10.79,"sma_120":10.53},{"date":"2026-04-17","open":10.08,"high":10.33,"low":10.06,"close":10.31,"volume":20819481,"rsi_14":83.06,"sma_20":10.22,"sma_60":10.79,"sma_120":10.53},{"date":"2026-04-20","open":10.18,"high":10.24,"low":10.04,"close":10.19,"volume":20030161,"rsi_14":75.69,"sma_20":10.27,"sma_60":10.79,"sma_120":10.54},{"date":"2026-04-21","open":10.24,"high":10.52,"low":10.23,"close":10.32,"volume":20012414,"rsi_14":75.0,"sma_20":10.31,"sma_60":10.8,"sma_120":10.55},{"date":"2026-04-22","open":10.46,"high":10.5,"low":10.26,"close":10.32,"volume":16771414,"rsi_14":75.43,"sma_20":10.36,"sma_60":10.8,"sma_120":10.56},{"date":"2026-04-23","open":10.31,"high":10.35,"low":10.21,"close":10.27,"volume":11045378,"rsi_14":71.26,"sma_20":10.4,"sma_60":10.79,"sma_120":10.56},{"date":"2026-04-24","open":10.32,"high":10.45,"low":10.25,"close":10.42,"volume":12332001,"rsi_14":73.03,"sma_20":10.46,"sma_60":10.79,"sma_120":10.57},{"date":"2026-04-27","open":10.42,"high":10.5,"low":10.42,"close":10.5,"volume":14372638,"rsi_14":78.86,"sma_20":10.53,"sma_60":10.79,"sma_120":10.58},{"date":"2026-04-28","open":10.47,"high":10.52,"low":10.44,"close":10.48,"volume":14814244,"rsi_14":74.68,"sma_20":10.59,"sma_60":10.79,"sma_120":10.59},{"date":"2026-04-29","open":10.5,"high":10.5,"low":10.32,"close":10.38,"volume":24146698,"rsi_14":66.44,"sma_20":10.64,"sma_60":10.78,"sma_120":10.6},{"date":"2026-04-30","open":10.4,"high":10.59,"low":10.36,"close":10.54,"volume":16337663,"rsi_14":67.97,"sma_20":10.69,"sma_60":10.78,"sma_120":10.61},{"date":"2026-05-01","open":10.54,"high":10.54,"low":10.44,"close":10.46,"volume":11440343,"rsi_14":63.46,"sma_20":10.73,"sma_60":10.77,"sma_120":10.61},{"date":"2026-05-04","open":10.39,"high":10.41,"low":10.16,"close":10.18,"volume":18180224,"rsi_14":50.29,"sma_20":10.75,"sma_60":10.75,"sma_120":10.62},{"date":"2026-05-05","open":10.18,"high":10.29,"low":10.17,"close":10.25,"volume":10378691,"rsi_14":49.41,"sma_20":10.78,"sma_60":10.74,"sma_120":10.62},{"date":"2026-05-06","open":10.34,"high":10.37,"low":10.25,"close":10.32,"volume":14166934,"rsi_14":57.23,"sma_20":10.8,"sma_60":10.72,"sma_120":10.63},{"date":"2026-05-07","open":10.31,"high":10.33,"low":10.18,"close":10.25,"volume":11235910,"rsi_14":43.18,"sma_20":10.81,"sma_60":10.7,"sma_120":10.64},{"date":"2026-05-08","open":10.3,"high":10.41,"low":10.28,"close":10.38,"volume":13189740,"rsi_14":53.38,"sma_20":10.83,"sma_60":10.69,"sma_120":10.64},{"date":"2026-05-11","open":10.36,"high":10.42,"low":10.31,"close":10.33,"volume":11415546,"rsi_14":45.6,"sma_20":10.85,"sma_60":10.67,"sma_120":10.65},{"date":"2026-05-12","open":10.28,"high":10.35,"low":10.24,"close":10.27,"volume":12384934,"rsi_14":43.51,"sma_20":10.85,"sma_60":10.66,"sma_120":10.65},{"date":"2026-05-13","open":10.25,"high":10.25,"low":10.16,"close":10.17,"volume":13871733,"rsi_14":41.61,"sma_20":10.85,"sma_60":10.65,"sma_120":10.65},{"date":"2026-05-14","open":10.21,"high":10.25,"low":10.09,"close":10.09,"volume":11879958,"rsi_14":31.78,"sma_20":10.85,"sma_60":10.64,"sma_120":10.66},{"date":"2026-05-15","open":10.02,"high":10.03,"low":9.87,"close":9.89,"volume":18604300,"rsi_14":23.24,"sma_20":10.82,"sma_60":10.62,"sma_120":10.66},{"date":"2026-05-18","open":9.95,"high":9.98,"low":9.83,"close":9.85,"volume":16824066,"rsi_14":22.92,"sma_20":10.8,"sma_60":10.6,"sma_120":10.66},{"date":"2026-05-19","open":9.8,"high":9.82,"low":9.67,"close":9.69,"volume":16400503,"rsi_14":22.0,"sma_20":10.76,"sma_60":10.58,"sma_120":10.66},{"date":"2026-05-20","open":9.69,"high":9.84,"low":9.65,"close":9.8,"volume":21476230,"rsi_14":25.48,"sma_20":10.72,"sma_60":10.56,"sma_120":10.66},{"date":"2026-05-21","open":9.74,"high":9.84,"low":9.65,"close":9.81,"volume":15518081,"rsi_14":27.33,"sma_20":10.69,"sma_60":10.55,"sma_120":10.66},{"date":"2026-05-22","open":9.85,"high":9.89,"low":9.73,"close":9.76,"volume":11690368,"rsi_14":32.54,"sma_20":10.65,"sma_60":10.53,"sma_120":10.66},{"date":"2026-05-26","open":9.84,"high":9.99,"low":9.8,"close":9.97,"volume":15649175,"rsi_14":39.72,"sma_20":10.62,"sma_60":10.52,"sma_120":10.67},{"date":"2026-05-27","open":10.01,"high":10.15,"low":9.99,"close":10.05,"volume":14273725,"rsi_14":40.14,"sma_20":10.59,"sma_60":10.5,"sma_120":10.67},{"date":"2026-05-28","open":10.02,"high":10.1,"low":9.98,"close":10.09,"volume":16530220,"rsi_14":43.88,"sma_20":10.57,"sma_60":10.5,"sma_120":10.67},{"date":"2026-05-29","open":10.06,"high":10.1,"low":10.02,"close":10.07,"volume":14947758,"rsi_14":33.81,"sma_20":10.54,"sma_60":10.49,"sma_120":10.67},{"date":"2026-06-01","open":9.86,"high":10.03,"low":9.79,"close":9.9,"volume":14763799,"rsi_14":31.13,"sma_20":10.5,"sma_60":10.48,"sma_120":10.67},{"date":"2026-06-02","open":9.89,"high":9.99,"low":9.86,"close":9.87,"volume":11744160,"rsi_14":31.76,"sma_20":10.48,"sma_60":10.47,"sma_120":10.67},{"date":"2026-06-03","open":9.79,"high":9.9,"low":9.75,"close":9.84,"volume":10501423,"rsi_14":33.57,"sma_20":10.45,"sma_60":10.46,"sma_120":10.67},{"date":"2026-06-04","open":9.88,"high":10.07,"low":9.88,"close":9.95,"volume":15649289,"rsi_14":40.97,"sma_20":10.43,"sma_60":10.46,"sma_120":10.67},{"date":"2026-06-05","open":9.89,"high":9.95,"low":9.82,"close":9.84,"volume":10912667,"rsi_14":43.7,"sma_20":10.4,"sma_60":10.45,"sma_120":10.68},{"date":"2026-06-08","open":9.87,"high":9.93,"low":9.74,"close":9.78,"volume":14370005,"rsi_14":43.07,"sma_20":10.36,"sma_60":10.44,"sma_120":10.68},{"date":"2026-06-09","open":9.86,"high":9.98,"low":9.84,"close":9.97,"volume":12636035,"rsi_14":56.43,"sma_20":10.34,"sma_60":10.44,"sma_120":10.68},{"date":"2026-06-10","open":9.91,"high":10.03,"low":9.84,"close":9.85,"volume":17007306,"rsi_14":47.52,"sma_20":10.31,"sma_60":10.44,"sma_120":10.68},{"date":"2026-06-11","open":9.91,"high":10.02,"low":9.89,"close":9.96,"volume":13632521,"rsi_14":51.32,"sma_20":10.3,"sma_60":10.44,"sma_120":10.67},{"date":"2026-06-12","open":10.0,"high":10.04,"low":9.95,"close":9.97,"volume":12412785,"rsi_14":53.38,"sma_20":10.28,"sma_60":10.44,"sma_120":10.67},{"date":"2026-06-15","open":10.12,"high":10.2,"low":10.06,"close":10.12,"volume":13246909,"rsi_14":51.06,"sma_20":10.29,"sma_60":10.44,"sma_120":10.67},{"date":"2026-06-16","open":10.15,"high":10.27,"low":10.14,"close":10.21,"volume":11449121,"rsi_14":51.75,"sma_20":10.3,"sma_60":10.46,"sma_120":10.67},{"date":"2026-06-17","open":10.22,"high":10.24,"low":9.9,"close":9.96,"volume":16399658,"rsi_14":42.42,"sma_20":10.31,"sma_60":10.46,"sma_120":10.67},{"date":"2026-06-18","open":10.04,"high":10.08,"low":9.98,"close":10.04,"volume":19081019,"rsi_14":49.06,"sma_20":10.32,"sma_60":10.47,"sma_120":10.67},{"date":"2026-06-22","open":10.02,"high":10.1,"low":10.01,"close":10.04,"volume":11867210,"rsi_14":55.32,"sma_20":10.32,"sma_60":10.47,"sma_120":10.67},{"date":"2026-06-23","open":10.0,"high":10.11,"low":9.96,"close":10.1,"volume":12446833,"rsi_14":58.33,"sma_20":10.33,"sma_60":10.48,"sma_120":10.67},{"date":"2026-06-24","open":10.11,"high":10.2,"low":10.11,"close":10.15,"volume":11262221,"rsi_14":60.96,"sma_20":10.34,"sma_60":10.49,"sma_120":10.67},{"date":"2026-06-25","open":10.16,"high":10.3,"low":10.12,"close":10.27,"volume":12990308,"rsi_14":61.22,"sma_20":10.34,"sma_60":10.51,"sma_120":10.67},{"date":"2026-06-26","open":10.27,"high":10.55,"low":10.24,"close":10.54,"volume":33687431,"rsi_14":72.39,"sma_20":10.36,"sma_60":10.52,"sma_120":10.68},{"date":"2026-06-29","open":10.54,"high":10.64,"low":10.43,"close":10.64,"volume":25083498,"rsi_14":76.65,"sma_20":10.39,"sma_60":10.54,"sma_120":10.68},{"date":"2026-06-30","open":10.55,"high":10.79,"low":10.54,"close":10.66,"volume":21009595,"rsi_14":68.79,"sma_20":10.42,"sma_60":10.55,"sma_120":10.69},{"date":"2026-07-01","open":10.58,"high":10.67,"low":10.52,"close":10.55,"volume":14539014,"rsi_14":69.68,"sma_20":10.45,"sma_60":10.56,"sma_120":10.69},{"date":"2026-07-02","open":10.64,"high":10.76,"low":10.57,"close":10.76,"volume":16187549,"rsi_14":71.34,"sma_20":10.49,"sma_60":10.58,"sma_120":10.69},{"date":"2026-07-06","open":10.74,"high":10.97,"low":10.73,"close":10.92,"volume":21105631,"rsi_14":73.89,"sma_20":10.54,"sma_60":10.59,"sma_120":10.7},{"date":"2026-07-07","open":10.92,"high":11.0,"low":10.81,"close":10.87,"volume":14462290,"rsi_14":69.41,"sma_20":10.59,"sma_60":10.6,"sma_120":10.71},{"date":"2026-07-08","open":10.84,"high":10.86,"low":10.66,"close":10.7,"volume":12852187,"rsi_14":60.67,"sma_20":10.63,"sma_60":10.61,"sma_120":10.71},{"date":"2026-07-09","open":10.75,"high":10.91,"low":10.67,"close":10.83,"volume":13624993,"rsi_14":73.33,"sma_20":10.67,"sma_60":10.62,"sma_120":10.71},{"date":"2026-07-10","open":10.87,"high":10.93,"low":10.82,"close":10.88,"volume":12156019,"rsi_14":73.01,"sma_20":10.71,"sma_60":10.63,"sma_120":10.71},{"date":"2026-07-13","open":10.87,"high":10.89,"low":10.71,"close":10.75,"volume":15081731,"rsi_14":67.23,"sma_20":10.75,"sma_60":10.63,"sma_120":10.71},{"date":"2026-07-14","open":10.84,"high":10.99,"low":10.81,"close":10.93,"volume":14373462,"rsi_14":69.47,"sma_20":10.79,"sma_60":10.64,"sma_120":10.72},{"date":"2026-07-15","open":10.99,"high":11.19,"low":10.97,"close":11.07,"volume":16125011,"rsi_14":70.85,"sma_20":10.83,"sma_60":10.65,"sma_120":10.72},{"date":"2026-07-16","open":11.08,"high":11.2,"low":11.06,"close":11.18,"volume":15055602,"rsi_14":70.56,"sma_20":10.88,"sma_60":10.66,"sma_120":10.73},{"date":"2026-07-17","open":11.1,"high":11.15,"low":10.91,"close":10.97,"volume":23930129,"rsi_14":58.42,"sma_20":10.92,"sma_60":10.66,"sma_120":10.73},{"date":"2026-07-20","open":11.02,"high":11.04,"low":10.66,"close":10.68,"volume":23379086,"rsi_14":48.1,"sma_20":10.95,"sma_60":10.66,"sma_120":10.73},{"date":"2026-07-21","open":10.79,"high":10.91,"low":10.46,"close":10.54,"volume":24382745,"rsi_14":47.2,"sma_20":10.97,"sma_60":10.66,"sma_120":10.73},{"date":"2026-07-22","open":10.64,"high":10.67,"low":10.44,"close":10.48,"volume":25027100,"rsi_14":48.33,"sma_20":10.98,"sma_60":10.66,"sma_120":10.72},{"date":"2026-07-23","open":10.37,"high":10.41,"low":10.23,"close":10.33,"volume":23668453,"rsi_14":39.22,"sma_20":10.99,"sma_60":10.65,"sma_120":10.72},{"date":"2026-07-24","open":10.39,"high":10.43,"low":10.32,"close":10.36,"volume":22111502,"rsi_14":34.74,"sma_20":10.99,"sma_60":10.64,"sma_120":10.71},{"date":"2026-07-27","open":10.42,"high":10.46,"low":10.36,"close":10.41,"volume":17827394,"rsi_14":37.37,"sma_20":10.97,"sma_60":10.63,"sma_120":10.71},{"date":"2026-07-28","open":10.46,"high":10.85,"low":10.43,"close":10.83,"volume":31272839,"rsi_14":53.02,"sma_20":10.98,"sma_60":10.64,"sma_120":10.71},{"date":"2026-07-29","open":10.79,"high":10.82,"low":10.63,"close":10.66,"volume":23430042,"rsi_14":46.12,"sma_20":10.98,"sma_60":10.63,"sma_120":10.7},{"date":"2026-07-30","open":10.71,"high":10.75,"low":10.57,"close":10.68,"volume":24276615,"rsi_14":45.12,"sma_20":10.98,"sma_60":10.64,"sma_120":10.7},{"date":"2026-07-31","open":10.63,"high":10.65,"low":10.5,"close":10.54,"volume":19248731,"rsi_14":42.73,"sma_20":10.97,"sma_60":10.64,"sma_120":10.69},{"date":"2026-08-03","open":10.58,"high":10.69,"low":10.48,"close":10.52,"volume":23616055,"rsi_14":37.14,"sma_20":10.94,"sma_60":10.64,"sma_120":10.67},{"date":"2026-08-04","open":10.58,"high":10.65,"low":10.48,"close":10.52,"volume":26254191,"rsi_14":32.65,"sma_20":10.92,"sma_60":10.63,"sma_120":10.66},{"date":"2026-08-05","open":10.53,"high":10.6,"low":10.41,"close":10.55,"volume":15283245,"rsi_14":29.79,"sma_20":10.9,"sma_60":10.63,"sma_120":10.66},{"date":"2026-08-06","open":10.55,"high":10.61,"low":10.46,"close":10.49,"volume":19340421,"rsi_14":32.37,"sma_20":10.88,"sma_60":10.63,"sma_120":10.65},{"date":"2026-08-07","open":10.53,"high":10.81,"low":10.53,"close":10.72,"volume":18004025,"rsi_14":47.59,"sma_20":10.86,"sma_60":10.63,"sma_120":10.65},{"date":"2026-08-10","open":10.73,"high":10.73,"low":10.52,"close":10.64,"volume":14080087,"rsi_14":49.38,"sma_20":10.85,"sma_60":10.63,"sma_120":10.64},{"date":"2026-08-11","open":10.65,"high":10.77,"low":10.6,"close":10.77,"volume":14345107},{"date":"2026-08-12","open":10.83,"high":10.9,"low":10.75,"close":10.76,"volume":16630305,"rsi_14":60.53,"sma_20":10.82,"sma_60":10.65,"sma_120":10.63},{"date":"2026-08-13","open":10.84,"high":10.87,"low":10.75,"close":10.84,"volume":14084854,"rsi_14":61.78,"sma_20":10.79,"sma_60":10.66,"sma_120":10.63},{"date":"2026-08-14","open":10.86,"high":10.96,"low":10.82,"close":10.84,"volume":12215143,"rsi_14":60.53,"sma_20":10.78,"sma_60":10.67,"sma_120":10.63},{"date":"2026-08-17","open":10.83,"high":10.89,"low":10.78,"close":10.83,"volume":11619947,"rsi_14":44.55,"sma_20":10.78,"sma_60":10.68,"sma_120":10.62},{"date":"2026-08-18","open":10.83,"high":10.85,"low":10.77,"close":10.8,"volume":11326219,"rsi_14":51.04,"sma_20":10.79,"sma_60":10.69,"sma_120":10.62},{"date":"2026-08-19","open":10.88,"high":11.01,"low":10.85,"close":10.96,"volume":17359460,"rsi_14":57.27,"sma_20":10.81,"sma_60":10.71,"sma_120":10.62},{"date":"2026-08-20","open":10.91,"high":10.98,"low":10.77,"close":10.8,"volume":12638791},{"date":"2026-08-21","open":10.85,"high":10.88,"low":10.76,"close":10.77,"volume":10216105,"rsi_14":62.38,"sma_20":10.84,"sma_60":10.72,"sma_120":10.61},{"date":"2026-08-24","open":10.79,"high":10.88,"low":10.72,"close":10.86,"volume":14103323},{"date":"2026-08-25","open":10.89,"high":10.91,"low":10.76,"close":10.79,"volume":13773035,"rsi_14":60.53,"sma_20":10.85,"sma_60":10.74,"sma_120":10.61},{"date":"2026-08-26","open":10.8,"high":10.81,"low":10.69,"close":10.69,"volume":12299646,"rsi_14":58.47,"sma_20":10.84,"sma_60":10.75,"sma_120":10.61},{"date":"2026-08-27","open":10.7,"high":10.84,"low":10.67,"close":10.82,"volume":12494435,"rsi_14":54.63,"sma_20":10.85,"sma_60":10.76,"sma_120":10.61},{"date":"2026-08-28","open":10.83,"high":10.88,"low":10.76,"close":10.78,"volume":20394260,"rsi_14":56.73,"sma_20":10.86,"sma_60":10.77,"sma_120":10.62},{"date":"2026-08-31","open":10.74,"high":10.84,"low":10.68,"close":10.73,"volume":16710393},{"date":"2026-09-01","open":10.65,"high":10.74,"low":10.58,"close":10.6,"volume":16193152,"rsi_14":38.33,"sma_20":10.86,"sma_60":10.79,"sma_120":10.62},{"date":"2026-09-02","open":10.63,"high":10.65,"low":10.57,"close":10.62,"volume":18853694},{"date":"2026-09-03","open":10.7,"high":10.76,"low":10.57,"close":10.66,"volume":15770280,"rsi_14":37.29,"sma_20":10.86,"sma_60":10.8,"sma_120":10.62},{"date":"2026-09-04","open":10.61,"high":10.73,"low":10.57,"close":10.65,"volume":16562917,"rsi_14":37.29,"sma_20":10.85,"sma_60":10.81,"sma_120":10.63},{"date":"2026-09-08","open":10.75,"high":10.87,"low":10.67,"close":10.68,"volume":37543618,"rsi_14":39.83,"sma_20":10.85,"sma_60":10.82,"sma_120":10.63},{"date":"2026-09-09","open":10.71,"high":10.76,"low":10.5,"close":10.51,"volume":30217780},{"date":"2026-09-10","open":10.53,"high":10.54,"low":10.17,"close":10.19,"volume":37558106,"rsi_14":22.96,"sma_20":10.79,"sma_60":10.81,"sma_120":10.63},{"date":"2026-09-11","open":10.29,"high":10.34,"low":10.15,"close":10.15,"volume":26647168,"rsi_14":22.79,"sma_20":10.75,"sma_60":10.81,"sma_120":10.63},{"date":"2026-09-14","open":10.06,"high":10.2,"low":10.02,"close":10.09,"volume":27148999,"rsi_14":16.54,"sma_20":10.71,"sma_60":10.8,"sma_120":10.63},{"date":"2026-09-15","open":10.09,"high":10.13,"low":9.94,"close":9.96,"volume":28437040,"rsi_14":15.83,"sma_20":10.66,"sma_60":10.8,"sma_120":10.63},{"date":"2026-09-16","open":10.01,"high":10.12,"low":9.79,"close":9.88,"volume":39298575,"rsi_14":16.06,"sma_20":10.61,"sma_60":10.79,"sma_120":10.63},{"date":"2026-09-17","open":10.07,"high":10.1,"low":9.91,"close":9.91,"volume":32103573,"rsi_14":9.45,"sma_20":10.55,"sma_60":10.78,"sma_120":10.63},{"date":"2026-09-18","open":9.9,"high":10.0,"low":9.83,"close":9.87,"volume":188214674,"rsi_14":9.45,"sma_20":10.5,"sma_60":10.77,"sma_120":10.63},{"date":"2026-09-21","open":9.92,"high":10.03,"low":9.86,"close":9.97,"volume":29906330,"rsi_14":18.33,"sma_20":10.45,"sma_60":10.76,"sma_120":10.63},{"date":"2026-09-22","open":10.04,"high":10.1,"low":9.97,"close":10.09,"volume":27116905},{"date":"2026-09-23","open":10.07,"high":10.09,"low":9.86,"close":9.91,"volume":29237240,"rsi_14":23.7,"sma_20":10.36,"sma_60":10.73,"sma_120":10.63},{"date":"2026-09-24","open":9.91,"high":9.93,"low":9.6,"close":9.62,"volume":41901806,"rsi_14":17.5,"sma_20":10.3,"sma_60":10.71,"sma_120":10.63},{"date":"2026-09-25","open":9.68,"high":9.7,"low":9.51,"close":9.62,"volume":35023675,"rsi_14":17.61,"sma_20":10.23,"sma_60":10.69,"sma_120":10.62},{"date":"2026-09-28","open":9.44,"high":9.55,"low":9.31,"close":9.34,"volume":46833622,"rsi_14":14.53,"sma_20":10.16,"sma_60":10.66,"sma_120":10.62},{"date":"2026-09-29","open":9.38,"high":9.4,"low":9.21,"close":9.33,"volume":39480502},{"date":"2026-09-30","open":9.41,"high":9.43,"low":9.05,"close":9.07,"volume":54968777,"rsi_14":15.43,"sma_20":10.02,"sma_60":10.6,"sma_120":10.6},{"date":"2026-10-01","open":9.04,"high":9.07,"low":8.87,"close":8.95,"volume":51031976,"rsi_14":14.71,"sma_20":9.93,"sma_60":10.56,"sma_120":10.59},{"date":"2026-10-02","open":9.06,"high":9.13,"low":8.77,"close":8.79,"volume":39792828,"rsi_14":13.89,"sma_20":9.84,"sma_60":10.53,"sma_120":10.57},{"date":"2026-10-05","open":8.79,"high":8.84,"low":8.62,"close":8.65,"volume":43350886,"rsi_14":13.81,"sma_20":9.74,"sma_60":10.49,"sma_120":10.56},{"date":"2026-10-06","open":8.7,"high":8.73,"low":8.59,"close":8.7,"volume":32839481,"rsi_14":16.85,"sma_20":9.64,"sma_60":10.45,"sma_120":10.54},{"date":"2026-10-07","open":8.61,"high":8.62,"low":8.42,"close":8.46,"volume":43637587},{"date":"2026-10-08","open":8.42,"high":8.69,"low":8.41,"close":8.68,"volume":43567817,"rsi_14":22.58,"sma_20":9.46,"sma_60":10.36,"sma_120":10.5},{"date":"2026-10-09","open":8.7,"high":8.72,"low":8.51,"close":8.67,"volume":32605622,"rsi_14":18.75,"sma_20":9.39,"sma_60":10.31,"sma_120":10.49},{"date":"2026-10-12","open":8.67,"high":8.77,"low":8.57,"close":8.68,"volume":28552982,"rsi_14":14.21,"sma_20":9.32,"sma_60":10.27,"sma_120":10.47},{"date":"2026-10-13","open":8.78,"high":8.81,"low":8.5,"close":8.61,"volume":26618904,"rsi_14":15.05,"sma_20":9.25,"sma_60":10.23,"sma_120":10.45},{"date":"2026-10-14","open":8.51,"high":8.62,"low":8.45,"close":8.61,"volume":24169470,"rsi_14":17.83,"sma_20":9.19,"sma_60":10.19,"sma_120":10.43},{"date":"2026-10-15","open":8.72,"high":8.94,"low":8.71,"close":8.82,"volume":31312947,"rsi_14":27.53,"sma_20":9.13,"sma_60":10.16,"sma_120":10.41},{"date":"2026-10-16","open":8.84,"high":8.89,"low":8.7,"close":8.72,"volume":22539863,"rsi_14":28.49,"sma_20":9.08,"sma_60":10.13,"sma_120":10.39},{"date":"2026-10-19","open":8.68,"high":8.69,"low":8.39,"close":8.44,"volume":42637994,"rsi_14":24.62,"sma_20":9.0,"sma_60":10.1,"sma_120":10.37},{"date":"2026-10-20","open":8.39,"high":8.86,"low":8.38,"close":8.8,"volume":37279973,"rsi_14":43.15,"sma_20":8.94,"sma_60":10.07,"sma_120":10.35},{"date":"2026-10-21","open":8.94,"high":8.95,"low":8.76,"close":8.78,"volume":29800617,"rsi_14":45.45,"sma_20":8.88,"sma_60":10.03,"sma_120":10.33},{"date":"2026-10-22","open":8.79,"high":9.05,"low":8.78,"close":8.89,"volume":30522300,"rsi_14":52.75,"sma_20":8.84,"sma_60":9.99,"sma_120":10.31}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":0.7872630918546125,"pbr":0.98,"per":11.29,"roa":0.5,"roe":4.86,"grade":"C","comment":"PER 11.29배, ROE 4.86%","revenue":null,"analysis":"PER 11.3배입니다. ROE 4.9%입니다. 시가총액 103.49억.","eps_basis":"TTM","debt_ratio":7.160009567089213,"market_cap":10349106810,"net_income":null,"total_debt":89808000000.0,"ttm_window":null,"gross_margin":-2.78,"total_assets":121760000000.0,"total_equity":12543000000.0,"profit_margin":null,"revenue_basis":null,"dividend_yield":13.7,"net_income_basis":null,"operating_income":null,"operating_margin":null,"operating_income_basis":null,"income_statement_suppressed":true},"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":["D/E(유이자부채/자본총계) 7.2배로 재무 리스크"],"backtest_top3":[],"current_price":8.89,"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":19.84},{"date":"2016-10-25","close":20.18},{"date":"2016-10-26","close":20.26},{"date":"2016-10-27","close":19.89},{"date":"2016-10-28","close":19.84},{"date":"2016-10-31","close":20.06},{"date":"2016-11-01","close":19.74},{"date":"2016-11-02","close":19.61},{"date":"2016-11-03","close":19.63},{"date":"2016-11-04","close":19.71},{"date":"2016-11-07","close":19.86},{"date":"2016-11-08","close":19.9},{"date":"2016-11-09","close":19.63},{"date":"2016-11-10","close":19.26},{"date":"2016-11-11","close":19.34},{"date":"2016-11-14","close":19.08},{"date":"2016-11-15","close":19.28},{"date":"2016-11-16","close":19.16},{"date":"2016-11-17","close":19.16},{"date":"2016-11-18","close":19.14},{"date":"2016-11-21","close":19.19},{"date":"2016-11-22","close":19.18},{"date":"2016-11-23","close":18.92},{"date":"2016-11-25","close":18.92},{"date":"2016-11-28","close":18.68},{"date":"2016-11-29","close":19.01},{"date":"2016-11-30","close":18.66},{"date":"2016-12-01","close":18.09},{"date":"2016-12-02","close":17.89},{"date":"2016-12-05","close":18.28},{"date":"2016-12-06","close":18.37},{"date":"2016-12-07","close":18.59},{"date":"2016-12-08","close":18.54},{"date":"2016-12-09","close":18.49},{"date":"2016-12-12","close":18.33},{"date":"2016-12-13","close":17.99},{"date":"2016-12-14","close":17.89},{"date":"2016-12-15","close":17.53},{"date":"2016-12-16","close":17.87},{"date":"2016-12-19","close":18.25},{"date":"2016-12-20","close":18.08},{"date":"2016-12-21","close":18.09},{"date":"2016-12-22","close":18.17},{"date":"2016-12-23","close":18.15},{"date":"2016-12-27","close":18.09},{"date":"2016-12-28","close":17.91},{"date":"2016-12-29","close":18.16},{"date":"2016-12-30","close":18.13},{"date":"2017-01-03","close":18.57},{"date":"2017-01-04","close":18.9},{"date":"2017-01-05","close":18.94},{"date":"2017-01-06","close":18.87},{"date":"2017-01-09","close":18.87},{"date":"2017-01-10","close":18.75},{"date":"2017-01-11","close":18.81},{"date":"2017-01-12","close":18.87},{"date":"2017-01-13","close":18.84},{"date":"2017-01-17","close":18.96},{"date":"2017-01-18","close":18.99},{"date":"2017-01-19","close":19.0},{"date":"2017-01-20","close":18.95},{"date":"2017-01-23","close":19.1},{"date":"2017-01-24","close":19.2},{"date":"2017-01-25","close":19.11},{"date":"2017-01-26","close":19.05},{"date":"2017-01-27","close":18.93},{"date":"2017-01-30","close":18.92},{"date":"2017-01-31","close":18.67},{"date":"2017-02-01","close":18.56},{"date":"2017-02-02","close":18.83},{"date":"2017-02-03","close":18.94},{"date":"2017-02-06","close":19.2},{"date":"2017-02-07","close":19.03},{"date":"2017-02-08","close":19.16},{"date":"2017-02-09","close":19.1},{"date":"2017-02-10","close":19.17},{"date":"2017-02-13","close":19.4},{"date":"2017-02-14","close":19.29},{"date":"2017-02-15","close":19.32},{"date":"2017-02-16","close":19.46},{"date":"2017-02-17","close":19.49},{"date":"2017-02-21","close":19.53},{"date":"2017-02-22","close":19.5},{"date":"2017-02-23","close":19.64},{"date":"2017-02-24","close":19.54},{"date":"2017-02-27","close":19.53},{"date":"2017-02-28","close":19.63},{"date":"2017-03-01","close":19.39},{"date":"2017-03-02","close":19.4},{"date":"2017-03-03","close":19.56},{"date":"2017-03-06","close":19.52},{"date":"2017-03-07","close":19.49},{"date":"2017-03-08","close":19.11},{"date":"2017-03-09","close":19.11},{"date":"2017-03-10","close":19.34},{"date":"2017-03-13","close":19.24},{"date":"2017-03-14","close":19.12},{"date":"2017-03-15","close":19.51},{"date":"2017-03-16","close":19.56},{"date":"2017-03-17","close":19.67},{"date":"2017-03-20","close":19.71},{"date":"2017-03-21","close":19.79},{"date":"2017-03-22","close":19.84},{"date":"2017-03-23","close":19.87},{"date":"2017-03-24","close":19.73},{"date":"2017-03-27","close":19.85},{"date":"2017-03-28","close":19.93},{"date":"2017-03-29","close":19.9},{"date":"2017-03-30","close":19.95},{"date":"2017-03-31","close":19.89},{"date":"2017-04-03","close":20.05},{"date":"2017-04-04","close":20.21},{"date":"2017-04-05","close":20.19},{"date":"2017-04-06","close":20.09},{"date":"2017-04-07","close":20.05},{"date":"2017-04-10","close":20.05},{"date":"2017-04-11","close":20.1},{"date":"2017-04-12","close":20.09},{"date":"2017-04-13","close":20.27},{"date":"2017-04-17","close":20.62},{"date":"2017-04-18","close":20.63},{"date":"2017-04-19","close":20.63},{"date":"2017-04-20","close":20.66},{"date":"2017-04-21","close":20.79},{"date":"2017-04-24","close":20.84},{"date":"2017-04-25","close":20.87},{"date":"2017-04-26","close":20.8},{"date":"2017-04-27","close":21.35},{"date":"2017-04-28","close":21.07},{"date":"2017-05-01","close":21.17},{"date":"2017-05-02","close":20.5},{"date":"2017-05-03","close":20.13},{"date":"2017-05-04","close":20.0},{"date":"2017-05-05","close":20.19},{"date":"2017-05-08","close":20.05},{"date":"2017-05-09","close":19.66},{"date":"2017-05-10","close":19.88},{"date":"2017-05-11","close":19.96},{"date":"2017-05-12","close":20.0},{"date":"2017-05-15","close":20.09},{"date":"2017-05-16","close":20.04},{"date":"2017-05-17","close":20.16},{"date":"2017-05-18","close":20.0},{"date":"2017-05-19","close":20.15},{"date":"2017-05-22","close":20.39},{"date":"2017-05-23","close":20.53},{"date":"2017-05-24","close":20.57},{"date":"2017-05-25","close":20.66},{"date":"2017-05-26","close":20.53},{"date":"2017-05-30","close":20.54},{"date":"2017-05-31","close":20.79},{"date":"2017-06-01","close":20.91},{"date":"2017-06-02","close":20.85},{"date":"2017-06-05","close":20.84},{"date":"2017-06-06","close":20.93},{"date":"2017-06-07","close":20.96},{"date":"2017-06-08","close":21.16},{"date":"2017-06-09","close":21.35},{"date":"2017-06-12","close":21.3},{"date":"2017-06-13","close":21.37},{"date":"2017-06-14","close":21.64},{"date":"2017-06-15","close":21.84},{"date":"2017-06-16","close":22.05},{"date":"2017-06-19","close":22.06},{"date":"2017-06-20","close":21.99},{"date":"2017-06-21","close":21.95},{"date":"2017-06-22","close":22.16},{"date":"2017-06-23","close":22.21},{"date":"2017-06-26","close":22.28},{"date":"2017-06-27","close":21.7},{"date":"2017-06-28","close":21.54},{"date":"2017-06-29","close":21.29},{"date":"2017-06-30","close":21.29},{"date":"2017-07-03","close":21.64},{"date":"2017-07-05","close":21.7},{"date":"2017-07-06","close":21.62},{"date":"2017-07-07","close":21.37},{"date":"2017-07-10","close":21.45},{"date":"2017-07-11","close":21.52},{"date":"2017-07-12","close":21.63},{"date":"2017-07-13","close":21.38},{"date":"2017-07-14","close":21.61},{"date":"2017-07-17","close":21.47},{"date":"2017-07-18","close":21.22},{"date":"2017-07-19","close":21.07},{"date":"2017-07-20","close":21.0},{"date":"2017-07-21","close":21.16},{"date":"2017-07-24","close":21.16},{"date":"2017-07-25","close":21.055},{"date":"2017-07-26","close":21.17},{"date":"2017-07-27","close":21.19},{"date":"2017-07-28","close":21.09},{"date":"2017-07-31","close":21.18},{"date":"2017-08-01","close":21.2},{"date":"2017-08-02","close":21.15},{"date":"2017-08-03","close":21.15},{"date":"2017-08-04","close":20.99},{"date":"2017-08-07","close":21.07},{"date":"2017-08-08","close":21.1},{"date":"2017-08-09","close":21.31},{"date":"2017-08-10","close":21.25},{"date":"2017-08-11","close":21.34},{"date":"2017-08-14","close":21.41},{"date":"2017-08-15","close":21.48},{"date":"2017-08-16","close":21.5},{"date":"2017-08-17","close":21.39},{"date":"2017-08-18","close":21.43},{"date":"2017-08-21","close":21.41},{"date":"2017-08-22","close":21.55},{"date":"2017-08-23","close":21.53},{"date":"2017-08-24","close":21.66},{"date":"2017-08-25","close":21.64},{"date":"2017-08-28","close":21.67},{"date":"2017-08-29","close":21.2},{"date":"2017-08-30","close":21.22},{"date":"2017-08-31","close":21.54},{"date":"2017-09-01","close":21.45},{"date":"2017-09-05","close":21.27},{"date":"2017-09-06","close":21.25},{"date":"2017-09-07","close":21.35},{"date":"2017-09-08","close":21.36},{"date":"2017-09-11","close":21.51},{"date":"2017-09-12","close":21.5},{"date":"2017-09-13","close":20.95},{"date":"2017-09-14","close":21.0},{"date":"2017-09-15","close":21.11},{"date":"2017-09-18","close":21.35},{"date":"2017-09-19","close":21.44},{"date":"2017-09-20","close":21.36},{"date":"2017-09-21","close":21.4},{"date":"2017-09-22","close":21.6},{"date":"2017-09-25","close":21.71},{"date":"2017-09-26","close":21.84},{"date":"2017-09-27","close":21.76},{"date":"2017-09-28","close":21.64},{"date":"2017-09-29","close":21.68},{"date":"2017-10-02","close":21.7},{"date":"2017-10-03","close":21.74},{"date":"2017-10-04","close":21.77},{"date":"2017-10-05","close":21.8},{"date":"2017-10-06","close":21.46},{"date":"2017-10-09","close":21.5},{"date":"2017-10-10","close":21.44},{"date":"2017-10-11","close":21.5},{"date":"2017-10-12","close":21.56},{"date":"2017-10-13","close":21.76},{"date":"2017-10-16","close":21.76},{"date":"2017-10-17","close":21.85},{"date":"2017-10-18","close":21.81},{"date":"2017-10-19","close":21.79},{"date":"2017-10-20","close":21.79},{"date":"2017-10-23","close":21.63},{"date":"2017-10-24","close":21.62},{"date":"2017-10-25","close":21.44},{"date":"2017-10-26","close":20.53},{"date":"2017-10-27","close":20.68},{"date":"2017-10-30","close":20.31},{"date":"2017-10-31","close":20.13},{"date":"2017-11-01","close":20.2},{"date":"2017-11-02","close":19.85},{"date":"2017-11-03","close":19.78},{"date":"2017-11-06","close":19.43},{"date":"2017-11-07","close":19.57},{"date":"2017-11-08","close":19.73},{"date":"2017-11-09","close":19.65},{"date":"2017-11-10","close":19.55},{"date":"2017-11-13","close":19.82},{"date":"2017-11-14","close":19.94},{"date":"2017-11-15","close":19.63},{"date":"2017-11-16","close":19.76},{"date":"2017-11-17","close":19.82},{"date":"2017-11-20","close":20.07},{"date":"2017-11-21","close":20.21},{"date":"2017-11-22","close":20.42},{"date":"2017-11-24","close":20.24},{"date":"2017-11-27","close":20.24},{"date":"2017-11-28","close":20.28},{"date":"2017-11-29","close":20.07},{"date":"2017-11-30","close":19.9},{"date":"2017-12-01","close":20.02},{"date":"2017-12-04","close":20.32},{"date":"2017-12-05","close":20.36},{"date":"2017-12-06","close":20.26},{"date":"2017-12-07","close":20.4},{"date":"2017-12-08","close":20.37},{"date":"2017-12-11","close":20.31},{"date":"2017-12-12","close":20.28},{"date":"2017-12-13","close":20.31},{"date":"2017-12-14","close":20.42},{"date":"2017-12-15","close":20.63},{"date":"2017-12-18","close":20.51},{"date":"2017-12-19","close":20.02},{"date":"2017-12-20","close":20.13},{"date":"2017-12-21","close":20.19},{"date":"2017-12-22","close":20.22},{"date":"2017-12-26","close":20.22},{"date":"2017-12-27","close":20.27},{"date":"2017-12-28","close":20.34},{"date":"2017-12-29","close":20.19},{"date":"2018-01-02","close":6.7686},{"date":"2018-01-03","close":6.66},{"date":"2018-01-04","close":6.6939},{"date":"2018-01-05","close":6.738},{"date":"2018-01-08","close":6.7448},{"date":"2018-01-09","close":6.7143},{"date":"2018-01-10","close":6.6735},{"date":"2018-01-11","close":6.7075},{"date":"2018-01-12","close":6.6498},{"date":"2018-01-16","close":6.6124},{"date":"2018-01-17","close":6.643},{"date":"2018-01-18","close":6.5479},{"date":"2018-01-19","close":6.6464},{"date":"2018-01-22","close":6.6124},{"date":"2018-01-23","close":6.6837},{"date":"2018-01-24","close":6.6939},{"date":"2018-01-25","close":6.6532},{"date":"2018-01-26","close":6.626},{"date":"2018-01-29","close":6.514},{"date":"2018-01-30","close":6.5448},{"date":"2018-01-31","close":6.4386},{"date":"2018-02-01","close":6.4455},{"date":"2018-02-02","close":6.3324},{"date":"2018-02-05","close":6.2501},{"date":"2018-02-06","close":6.4009},{"date":"2018-02-07","close":6.3666},{"date":"2018-02-08","close":6.3324},{"date":"2018-02-09","close":6.3666},{"date":"2018-02-12","close":6.4626},{"date":"2018-02-13","close":6.49},{"date":"2018-02-14","close":6.466},{"date":"2018-02-15","close":6.5962},{"date":"2018-02-16","close":6.6442},{"date":"2018-02-20","close":6.4523},{"date":"2018-02-21","close":6.3701},{"date":"2018-02-22","close":6.3735},{"date":"2018-02-23","close":6.4557},{"date":"2018-02-26","close":6.5037},{"date":"2018-02-27","close":6.3584},{"date":"2018-02-28","close":6.2062},{"date":"2018-03-01","close":6.22},{"date":"2018-03-02","close":6.2858},{"date":"2018-03-05","close":6.3342},{"date":"2018-03-06","close":6.3619},{"date":"2018-03-07","close":6.3792},{"date":"2018-03-08","close":6.4207},{"date":"2018-03-09","close":6.3999},{"date":"2018-03-12","close":6.4518},{"date":"2018-03-13","close":6.5003},{"date":"2018-03-14","close":6.5037},{"date":"2018-03-15","close":6.483},{"date":"2018-03-16","close":6.5452},{"date":"2018-03-19","close":6.4726},{"date":"2018-03-20","close":6.483},{"date":"2018-03-21","close":6.476},{"date":"2018-03-22","close":6.4899},{"date":"2018-03-23","close":6.4691},{"date":"2018-03-26","close":6.521},{"date":"2018-03-27","close":6.566},{"date":"2018-03-28","close":6.5695},{"date":"2018-03-29","close":6.6079},{"date":"2018-04-02","close":6.5485},{"date":"2018-04-03","close":6.5939},{"date":"2018-04-04","close":6.6149},{"date":"2018-04-05","close":6.5834},{"date":"2018-04-06","close":6.6184},{"date":"2018-04-09","close":6.5904},{"date":"2018-04-10","close":6.545},{"date":"2018-04-11","close":6.566},{"date":"2018-04-12","close":6.5031},{"date":"2018-04-13","close":6.4996},{"date":"2018-04-16","close":6.545},{"date":"2018-04-17","close":6.559},{"date":"2018-04-18","close":6.552},{"date":"2018-04-19","close":6.5345},{"date":"2018-04-20","close":6.5171},{"date":"2018-04-23","close":6.5625},{"date":"2018-04-24","close":6.5869},{"date":"2018-04-25","close":6.6149},{"date":"2018-04-26","close":6.6673},{"date":"2018-04-27","close":6.6955},{"date":"2018-04-30","close":6.6708},{"date":"2018-05-01","close":6.6496},{"date":"2018-05-02","close":6.6073},{"date":"2018-05-03","close":6.6391},{"date":"2018-05-04","close":6.7166},{"date":"2018-05-07","close":6.7484},{"date":"2018-05-08","close":6.6285},{"date":"2018-05-09","close":6.6285},{"date":"2018-05-10","close":6.7025},{"date":"2018-05-11","close":6.699},{"date":"2018-05-14","close":6.6884},{"date":"2018-05-15","close":6.6532},{"date":"2018-05-16","close":6.6567},{"date":"2018-05-17","close":6.6426},{"date":"2018-05-18","close":6.6602},{"date":"2018-05-21","close":6.7343},{"date":"2018-05-22","close":6.7378},{"date":"2018-05-23","close":6.7625},{"date":"2018-05-24","close":6.6637},{"date":"2018-05-25","close":6.7307},{"date":"2018-05-29","close":6.7589},{"date":"2018-05-30","close":6.855},{"date":"2018-05-31","close":6.6984},{"date":"2018-06-01","close":6.7198},{"date":"2018-06-04","close":6.7233},{"date":"2018-06-05","close":6.7198},{"date":"2018-06-06","close":6.702},{"date":"2018-06-07","close":6.7269},{"date":"2018-06-08","close":6.7554},{"date":"2018-06-11","close":6.7483},{"date":"2018-06-12","close":6.7305},{"date":"2018-06-13","close":6.6842},{"date":"2018-06-14","close":6.7625},{"date":"2018-06-15","close":6.7269},{"date":"2018-06-18","close":6.7411},{"date":"2018-06-19","close":6.7589},{"date":"2018-06-20","close":6.7411},{"date":"2018-06-21","close":6.7269},{"date":"2018-06-22","close":6.7269},{"date":"2018-06-25","close":6.7269},{"date":"2018-06-26","close":6.6949},{"date":"2018-06-27","close":6.6272},{"date":"2018-06-28","close":6.7423},{"date":"2018-06-29","close":6.6812},{"date":"2018-07-02","close":6.7674},{"date":"2018-07-03","close":6.8105},{"date":"2018-07-05","close":6.8429},{"date":"2018-07-06","close":6.8537},{"date":"2018-07-09","close":6.8357},{"date":"2018-07-10","close":6.8501},{"date":"2018-07-11","close":6.8752},{"date":"2018-07-12","close":6.8393},{"date":"2018-07-13","close":6.8501},{"date":"2018-07-16","close":6.8501},{"date":"2018-07-17","close":6.8788},{"date":"2018-07-18","close":6.8429},{"date":"2018-07-19","close":6.8752},{"date":"2018-07-20","close":6.9076},{"date":"2018-07-23","close":6.868},{"date":"2018-07-24","close":6.886},{"date":"2018-07-25","close":6.9184},{"date":"2018-07-26","close":6.9615},{"date":"2018-07-27","close":7.001},{"date":"2018-07-30","close":7.1135},{"date":"2018-07-31","close":7.0627},{"date":"2018-08-01","close":6.8668},{"date":"2018-08-02","close":6.9502},{"date":"2018-08-03","close":6.9212},{"date":"2018-08-06","close":6.9248},{"date":"2018-08-07","close":6.8196},{"date":"2018-08-08","close":6.8487},{"date":"2018-08-09","close":6.8849},{"date":"2018-08-10","close":6.8886},{"date":"2018-08-13","close":6.9031},{"date":"2018-08-14","close":6.8668},{"date":"2018-08-15","close":6.9067},{"date":"2018-08-16","close":6.914},{"date":"2018-08-17","close":7.001},{"date":"2018-08-20","close":7.0155},{"date":"2018-08-21","close":7.03},{"date":"2018-08-22","close":6.9974},{"date":"2018-08-23","close":7.001},{"date":"2018-08-24","close":7.001},{"date":"2018-08-27","close":6.9974},{"date":"2018-08-28","close":7.0083},{"date":"2018-08-29","close":7.0083},{"date":"2018-08-30","close":7.0083},{"date":"2018-08-31","close":6.9643},{"date":"2018-09-04","close":6.9717},{"date":"2018-09-05","close":7.0009},{"date":"2018-09-06","close":7.0229},{"date":"2018-09-07","close":6.9973},{"date":"2018-09-10","close":7.0266},{"date":"2018-09-11","close":6.9973},{"date":"2018-09-12","close":6.8984},{"date":"2018-09-13","close":6.9387},{"date":"2018-09-14","close":6.9167},{"date":"2018-09-17","close":6.9131},{"date":"2018-09-18","close":6.8728},{"date":"2018-09-19","close":6.8508},{"date":"2018-09-20","close":6.8728},{"date":"2018-09-21","close":6.9204},{"date":"2018-09-24","close":6.8728},{"date":"2018-09-25","close":6.8838},{"date":"2018-09-26","close":6.8508},{"date":"2018-09-27","close":6.8693},{"date":"2018-09-28","close":6.8878},{"date":"2018-10-01","close":6.8804},{"date":"2018-10-02","close":6.8915},{"date":"2018-10-03","close":6.8249},{"date":"2018-10-04","close":6.7584},{"date":"2018-10-05","close":6.6955},{"date":"2018-10-08","close":6.7473},{"date":"2018-10-09","close":6.7473},{"date":"2018-10-10","close":6.6771},{"date":"2018-10-11","close":6.5809},{"date":"2018-10-12","close":6.5661},{"date":"2018-10-15","close":6.5883},{"date":"2018-10-16","close":6.6549},{"date":"2018-10-17","close":6.6438},{"date":"2018-10-18","close":6.6179},{"date":"2018-10-19","close":6.5883},{"date":"2018-10-22","close":6.5366},{"date":"2018-10-23","close":6.5033},{"date":"2018-10-24","close":6.5957},{"date":"2018-10-25","close":6.6771},{"date":"2018-10-26","close":6.6475},{"date":"2018-10-29","close":6.6771},{"date":"2018-10-30","close":6.6621},{"date":"2018-10-31","close":6.6621},{"date":"2018-11-01","close":6.6621},{"date":"2018-11-02","close":6.5986},{"date":"2018-11-05","close":6.5613},{"date":"2018-11-06","close":6.6434},{"date":"2018-11-07","close":6.6995},{"date":"2018-11-08","close":6.6733},{"date":"2018-11-09","close":6.7517},{"date":"2018-11-12","close":6.6322},{"date":"2018-11-13","close":6.6771},{"date":"2018-11-14","close":6.6397},{"date":"2018-11-15","close":6.4866},{"date":"2018-11-16","close":6.58},{"date":"2018-11-19","close":6.5501},{"date":"2018-11-20","close":6.5165},{"date":"2018-11-21","close":6.5352},{"date":"2018-11-23","close":6.5015},{"date":"2018-11-26","close":6.5501},{"date":"2018-11-27","close":6.5501},{"date":"2018-11-28","close":6.6322},{"date":"2018-11-29","close":6.6888},{"date":"2018-11-30","close":6.6775},{"date":"2018-12-03","close":6.7152},{"date":"2018-12-04","close":6.6549},{"date":"2018-12-06","close":6.7341},{"date":"2018-12-07","close":6.7266},{"date":"2018-12-10","close":6.7454},{"date":"2018-12-11","close":6.7567},{"date":"2018-12-12","close":6.6888},{"date":"2018-12-13","close":6.7416},{"date":"2018-12-14","close":6.7982},{"date":"2018-12-17","close":6.6624},{"date":"2018-12-18","close":6.7002},{"date":"2018-12-19","close":6.6775},{"date":"2018-12-20","close":6.5794},{"date":"2018-12-21","close":6.5832},{"date":"2018-12-24","close":6.504},{"date":"2018-12-26","close":6.67},{"date":"2018-12-27","close":6.7303},{"date":"2018-12-28","close":6.757},{"date":"2018-12-31","close":6.6846},{"date":"2019-01-02","close":6.7189},{"date":"2019-01-03","close":6.8066},{"date":"2019-01-04","close":6.837},{"date":"2019-01-07","close":6.8332},{"date":"2019-01-08","close":6.7837},{"date":"2019-01-09","close":6.7799},{"date":"2019-01-10","close":6.7684},{"date":"2019-01-11","close":6.818},{"date":"2019-01-14","close":6.8409},{"date":"2019-01-15","close":6.8409},{"date":"2019-01-16","close":6.8523},{"date":"2019-01-17","close":6.8599},{"date":"2019-01-18","close":6.8637},{"date":"2019-01-22","close":6.837},{"date":"2019-01-23","close":6.8637},{"date":"2019-01-24","close":6.8637},{"date":"2019-01-25","close":6.9056},{"date":"2019-01-28","close":6.8828},{"date":"2019-01-29","close":6.9018},{"date":"2019-01-30","close":6.9057},{"date":"2019-01-31","close":6.8941},{"date":"2019-02-01","close":6.8364},{"date":"2019-02-04","close":6.8633},{"date":"2019-02-05","close":6.8479},{"date":"2019-02-06","close":6.871},{"date":"2019-02-07","close":6.871},{"date":"2019-02-08","close":6.8556},{"date":"2019-02-11","close":6.8518},{"date":"2019-02-12","close":6.8633},{"date":"2019-02-13","close":6.8248},{"date":"2019-02-14","close":6.8094},{"date":"2019-02-15","close":6.7825},{"date":"2019-02-19","close":6.8094},{"date":"2019-02-20","close":6.8017},{"date":"2019-02-21","close":6.7787},{"date":"2019-02-22","close":6.8171},{"date":"2019-02-25","close":6.8287},{"date":"2019-02-26","close":6.8287},{"date":"2019-02-27","close":6.8248},{"date":"2019-02-28","close":6.8637},{"date":"2019-03-01","close":6.8287},{"date":"2019-03-04","close":6.8481},{"date":"2019-03-05","close":6.8365},{"date":"2019-03-06","close":6.8559},{"date":"2019-03-07","close":6.8754},{"date":"2019-03-08","close":6.9065},{"date":"2019-03-11","close":6.9804},{"date":"2019-03-12","close":6.9609},{"date":"2019-03-13","close":7.0115},{"date":"2019-03-14","close":6.9998},{"date":"2019-03-15","close":6.9998},{"date":"2019-03-18","close":7.0465},{"date":"2019-03-19","close":6.9998},{"date":"2019-03-20","close":6.9959},{"date":"2019-03-21","close":7.027},{"date":"2019-03-22","close":6.9998},{"date":"2019-03-25","close":6.9804},{"date":"2019-03-26","close":7.0348},{"date":"2019-03-27","close":7.0542},{"date":"2019-03-28","close":7.1014},{"date":"2019-03-29","close":7.07},{"date":"2019-04-01","close":7.1289},{"date":"2019-04-02","close":7.1132},{"date":"2019-04-03","close":7.07},{"date":"2019-04-04","close":7.121},{"date":"2019-04-05","close":7.0935},{"date":"2019-04-08","close":7.1289},{"date":"2019-04-09","close":7.1092},{"date":"2019-04-10","close":7.1053},{"date":"2019-04-11","close":7.1289},{"date":"2019-04-12","close":7.1446},{"date":"2019-04-15","close":7.1367},{"date":"2019-04-16","close":7.121},{"date":"2019-04-17","close":7.1289},{"date":"2019-04-18","close":7.1014},{"date":"2019-04-22","close":7.1367},{"date":"2019-04-23","close":7.1328},{"date":"2019-04-24","close":7.1799},{"date":"2019-04-25","close":6.9875},{"date":"2019-04-26","close":7.0582},{"date":"2019-04-29","close":7.0264},{"date":"2019-04-30","close":7.0582},{"date":"2019-05-01","close":6.9828},{"date":"2019-05-02","close":6.963},{"date":"2019-05-03","close":6.955},{"date":"2019-05-06","close":6.9391},{"date":"2019-05-07","close":6.9828},{"date":"2019-05-08","close":6.9352},{"date":"2019-05-09","close":6.9034},{"date":"2019-05-10","close":6.959},{"date":"2019-05-13","close":6.9153},{"date":"2019-05-14","close":6.955},{"date":"2019-05-15","close":6.9391},{"date":"2019-05-16","close":6.963},{"date":"2019-05-17","close":6.8915},{"date":"2019-05-20","close":6.7487},{"date":"2019-05-21","close":6.7408},{"date":"2019-05-22","close":6.7646},{"date":"2019-05-23","close":6.7566},{"date":"2019-05-24","close":6.7606},{"date":"2019-05-28","close":6.6932},{"date":"2019-05-29","close":6.6813},{"date":"2019-05-30","close":6.6172},{"date":"2019-05-31","close":6.5691},{"date":"2019-06-03","close":6.7133},{"date":"2019-06-04","close":6.7894},{"date":"2019-06-05","close":6.7413},{"date":"2019-06-06","close":6.7654},{"date":"2019-06-07","close":6.7093},{"date":"2019-06-10","close":6.7253},{"date":"2019-06-11","close":6.6893},{"date":"2019-06-12","close":6.7093},{"date":"2019-06-13","close":6.7614},{"date":"2019-06-14","close":6.7614},{"date":"2019-06-17","close":6.7253},{"date":"2019-06-18","close":6.7053},{"date":"2019-06-19","close":6.7774},{"date":"2019-06-20","close":6.7453},{"date":"2019-06-21","close":6.7373},{"date":"2019-06-24","close":6.7413},{"date":"2019-06-25","close":6.7534},{"date":"2019-06-26","close":6.7173},{"date":"2019-06-27","close":6.7497},{"date":"2019-06-28","close":6.8022},{"date":"2019-07-01","close":6.782},{"date":"2019-07-02","close":6.7861},{"date":"2019-07-03","close":6.8184},{"date":"2019-07-05","close":6.875},{"date":"2019-07-08","close":6.8831},{"date":"2019-07-09","close":6.9033},{"date":"2019-07-10","close":6.9276},{"date":"2019-07-11","close":6.9357},{"date":"2019-07-12","close":6.9842},{"date":"2019-07-15","close":7.0125},{"date":"2019-07-16","close":7.0247},{"date":"2019-07-17","close":7.0247},{"date":"2019-07-18","close":7.057},{"date":"2019-07-19","close":7.0125},{"date":"2019-07-22","close":7.0813},{"date":"2019-07-23","close":7.0934},{"date":"2019-07-24","close":7.053},{"date":"2019-07-25","close":6.9559},{"date":"2019-07-26","close":7.0408},{"date":"2019-07-29","close":7.053},{"date":"2019-07-30","close":7.0611},{"date":"2019-07-31","close":6.9958},{"date":"2019-08-01","close":6.9754},{"date":"2019-08-02","close":7.0162},{"date":"2019-08-05","close":6.8856},{"date":"2019-08-06","close":6.9387},{"date":"2019-08-07","close":6.9305},{"date":"2019-08-08","close":7.0122},{"date":"2019-08-09","close":6.9673},{"date":"2019-08-12","close":6.8775},{"date":"2019-08-13","close":6.8448},{"date":"2019-08-14","close":6.5999},{"date":"2019-08-15","close":6.5877},{"date":"2019-08-16","close":6.6244},{"date":"2019-08-19","close":6.6652},{"date":"2019-08-20","close":6.6162},{"date":"2019-08-21","close":6.4897},{"date":"2019-08-22","close":6.4897},{"date":"2019-08-23","close":6.3877},{"date":"2019-08-26","close":6.3469},{"date":"2019-08-27","close":6.155},{"date":"2019-08-28","close":6.1346},{"date":"2019-08-29","close":6.114},{"date":"2019-08-30","close":6.1346},{"date":"2019-09-03","close":6.0769},{"date":"2019-09-04","close":6.1387},{"date":"2019-09-05","close":6.2254},{"date":"2019-09-06","close":6.213},{"date":"2019-09-09","close":6.3285},{"date":"2019-09-10","close":6.4853},{"date":"2019-09-11","close":6.5348},{"date":"2019-09-12","close":6.4523},{"date":"2019-09-13","close":6.5389},{"date":"2019-09-16","close":6.51},{"date":"2019-09-17","close":6.5018},{"date":"2019-09-18","close":6.5513},{"date":"2019-09-19","close":6.6379},{"date":"2019-09-20","close":6.7081},{"date":"2019-09-23","close":6.7287},{"date":"2019-09-24","close":6.6338},{"date":"2019-09-25","close":6.6751},{"date":"2019-09-26","close":6.6874},{"date":"2019-09-27","close":6.6749},{"date":"2019-09-30","close":6.7041},{"date":"2019-10-01","close":6.5874},{"date":"2019-10-02","close":6.5916},{"date":"2019-10-03","close":6.6208},{"date":"2019-10-04","close":6.6833},{"date":"2019-10-07","close":6.6749},{"date":"2019-10-08","close":6.6249},{"date":"2019-10-09","close":6.6624},{"date":"2019-10-10","close":6.6916},{"date":"2019-10-11","close":6.7749},{"date":"2019-10-14","close":6.7416},{"date":"2019-10-15","close":6.7166},{"date":"2019-10-16","close":6.7499},{"date":"2019-10-17","close":6.8083},{"date":"2019-10-18","close":6.8458},{"date":"2019-10-21","close":6.9374},{"date":"2019-10-22","close":6.9333},{"date":"2019-10-23","close":6.9916},{"date":"2019-10-24","close":6.9166},{"date":"2019-10-25","close":6.8916},{"date":"2019-10-28","close":6.9416},{"date":"2019-10-29","close":6.9374},{"date":"2019-10-30","close":6.9332},{"date":"2019-10-31","close":7.173},{"date":"2019-11-01","close":7.1352},{"date":"2019-11-04","close":7.1604},{"date":"2019-11-05","close":7.1436},{"date":"2019-11-06","close":7.1983},{"date":"2019-11-07","close":7.2361},{"date":"2019-11-08","close":7.2824},{"date":"2019-11-11","close":7.2992},{"date":"2019-11-12","close":7.2824},{"date":"2019-11-13","close":7.3203},{"date":"2019-11-14","close":7.2614},{"date":"2019-11-15","close":7.2992},{"date":"2019-11-18","close":7.3287},{"date":"2019-11-19","close":7.2782},{"date":"2019-11-20","close":7.2824},{"date":"2019-11-21","close":7.253},{"date":"2019-11-22","close":7.2866},{"date":"2019-11-25","close":7.3161},{"date":"2019-11-26","close":7.3455},{"date":"2019-11-27","close":7.3498},{"date":"2019-11-29","close":7.354},{"date":"2019-12-02","close":7.371},{"date":"2019-12-03","close":7.3455},{"date":"2019-12-04","close":7.3115},{"date":"2019-12-05","close":7.3073},{"date":"2019-12-06","close":7.3498},{"date":"2019-12-09","close":7.3583},{"date":"2019-12-10","close":7.3498},{"date":"2019-12-11","close":7.3625},{"date":"2019-12-12","close":7.4092},{"date":"2019-12-13","close":7.4347},{"date":"2019-12-16","close":7.3837},{"date":"2019-12-17","close":7.4814},{"date":"2019-12-18","close":7.5069},{"date":"2019-12-19","close":7.5111},{"date":"2019-12-20","close":7.5196},{"date":"2019-12-23","close":7.5238},{"date":"2019-12-24","close":7.5875},{"date":"2019-12-26","close":7.6512},{"date":"2019-12-27","close":7.6555},{"date":"2019-12-30","close":7.5869},{"date":"2019-12-31","close":7.5741},{"date":"2020-01-02","close":7.6169},{"date":"2020-01-03","close":7.5955},{"date":"2020-01-06","close":7.5955},{"date":"2020-01-07","close":7.6812},{"date":"2020-01-08","close":7.6598},{"date":"2020-01-09","close":7.6855},{"date":"2020-01-10","close":7.694},{"date":"2020-01-13","close":7.724},{"date":"2020-01-14","close":7.754},{"date":"2020-01-15","close":7.7797},{"date":"2020-01-16","close":7.8011},{"date":"2020-01-17","close":7.8183},{"date":"2020-01-21","close":7.9125},{"date":"2020-01-22","close":7.8654},{"date":"2020-01-23","close":7.8954},{"date":"2020-01-24","close":7.8611},{"date":"2020-01-27","close":7.8268},{"date":"2020-01-28","close":7.8868},{"date":"2020-01-29","close":8.0282},{"date":"2020-01-30","close":7.985},{"date":"2020-01-31","close":8.0325},{"date":"2020-02-03","close":8.0498},{"date":"2020-02-04","close":8.1189},{"date":"2020-02-05","close":8.2961},{"date":"2020-02-06","close":8.3047},{"date":"2020-02-07","close":8.2917},{"date":"2020-02-10","close":8.2226},{"date":"2020-02-11","close":8.201},{"date":"2020-02-12","close":8.2053},{"date":"2020-02-13","close":8.2615},{"date":"2020-02-14","close":8.3566},{"date":"2020-02-18","close":8.443},{"date":"2020-02-19","close":8.3998},{"date":"2020-02-20","close":8.4775},{"date":"2020-02-21","close":8.322},{"date":"2020-02-24","close":8.2485},{"date":"2020-02-25","close":7.9979},{"date":"2020-02-26","close":7.9677},{"date":"2020-02-27","close":7.6582},{"date":"2020-02-28","close":7.4272},{"date":"2020-03-02","close":7.911},{"date":"2020-03-03","close":7.7933},{"date":"2020-03-04","close":7.9502},{"date":"2020-03-05","close":7.7149},{"date":"2020-03-06","close":7.4534},{"date":"2020-03-09","close":6.7952},{"date":"2020-03-10","close":6.7167},{"date":"2020-03-11","close":6.2722},{"date":"2020-03-12","close":5.0386},{"date":"2020-03-13","close":5.2348},{"date":"2020-03-16","close":5.1476},{"date":"2020-03-17","close":5.1476},{"date":"2020-03-18","close":4.241},{"date":"2020-03-19","close":4.0884},{"date":"2020-03-20","close":4.2846},{"date":"2020-03-23","close":4.5505},{"date":"2020-03-24","close":4.8425},{"date":"2020-03-25","close":5.4484},{"date":"2020-03-26","close":5.8624},{"date":"2020-03-27","close":5.7317},{"date":"2020-03-30","close":5.1537},{"date":"2020-03-31","close":4.6683},{"date":"2020-04-01","close":4.1873},{"date":"2020-04-02","close":4.3241},{"date":"2020-04-03","close":4.1962},{"date":"2020-04-06","close":4.58},{"date":"2020-04-07","close":4.6374},{"date":"2020-04-08","close":4.9727},{"date":"2020-04-09","close":5.3875},{"date":"2020-04-13","close":5.3743},{"date":"2020-04-14","close":5.2154},{"date":"2020-04-15","close":5.0654},{"date":"2020-04-16","close":5.1404},{"date":"2020-04-17","close":5.414},{"date":"2020-04-20","close":5.286},{"date":"2020-04-21","close":5.4537},{"date":"2020-04-22","close":5.3831},{"date":"2020-04-23","close":5.4537},{"date":"2020-04-24","close":5.3522},{"date":"2020-04-27","close":5.4316},{"date":"2020-04-28","close":5.5993},{"date":"2020-04-29","close":5.675},{"date":"2020-04-30","close":5.5325},{"date":"2020-05-01","close":5.4657},{"date":"2020-05-04","close":5.528},{"date":"2020-05-05","close":5.6928},{"date":"2020-05-06","close":5.5637},{"date":"2020-05-07","close":5.5993},{"date":"2020-05-08","close":5.6617},{"date":"2020-05-11","close":5.4835},{"date":"2020-05-12","close":5.3632},{"date":"2020-05-13","close":5.2251},{"date":"2020-05-14","close":5.528},{"date":"2020-05-15","close":5.5414},{"date":"2020-05-18","close":5.7463},{"date":"2020-05-19","close":5.7864},{"date":"2020-05-20","close":5.9022},{"date":"2020-05-21","close":5.8131},{"date":"2020-05-22","close":5.8666},{"date":"2020-05-26","close":5.9779},{"date":"2020-05-27","close":6.0091},{"date":"2020-05-28","close":5.8833},{"date":"2020-05-29","close":5.8159},{"date":"2020-06-01","close":5.9147},{"date":"2020-06-02","close":5.8428},{"date":"2020-06-03","close":5.9866},{"date":"2020-06-04","close":6.2428},{"date":"2020-06-05","close":6.0631},{"date":"2020-06-08","close":6.4046},{"date":"2020-06-09","close":6.2518},{"date":"2020-06-10","close":6.0316},{"date":"2020-06-11","close":5.8248},{"date":"2020-06-12","close":6.117},{"date":"2020-06-15","close":6.0631},{"date":"2020-06-16","close":6.0541},{"date":"2020-06-17","close":6.0001},{"date":"2020-06-18","close":5.9282},{"date":"2020-06-19","close":5.7934},{"date":"2020-06-22","close":5.8383},{"date":"2020-06-23","close":5.8608},{"date":"2020-06-24","close":5.7619},{"date":"2020-06-25","close":5.9282},{"date":"2020-06-26","close":5.735},{"date":"2020-06-29","close":5.8665},{"date":"2020-06-30","close":5.8529},{"date":"2020-07-01","close":5.8302},{"date":"2020-07-02","close":5.7713},{"date":"2020-07-06","close":5.8665},{"date":"2020-07-07","close":5.8166},{"date":"2020-07-08","close":5.8938},{"date":"2020-07-09","close":5.7486},{"date":"2020-07-10","close":5.7667},{"date":"2020-07-13","close":5.7576},{"date":"2020-07-14","close":5.8892},{"date":"2020-07-15","close":6.0798},{"date":"2020-07-16","close":6.0934},{"date":"2020-07-17","close":6.0662},{"date":"2020-07-20","close":6.0934},{"date":"2020-07-21","close":6.1614},{"date":"2020-07-22","close":6.1751},{"date":"2020-07-23","close":6.1206},{"date":"2020-07-24","close":6.1342},{"date":"2020-07-27","close":6.2204},{"date":"2020-07-28","close":6.1569},{"date":"2020-07-29","close":6.2477},{"date":"2020-07-30","close":6.2339},{"date":"2020-07-31","close":6.2248},{"date":"2020-08-03","close":6.2888},{"date":"2020-08-04","close":6.2065},{"date":"2020-08-05","close":6.2888},{"date":"2020-08-06","close":6.2339},{"date":"2020-08-07","close":6.2385},{"date":"2020-08-10","close":6.3575},{"date":"2020-08-11","close":6.3026},{"date":"2020-08-12","close":6.2477},{"date":"2020-08-13","close":6.2797},{"date":"2020-08-14","close":6.3529},{"date":"2020-08-17","close":6.3163},{"date":"2020-08-18","close":6.3529},{"date":"2020-08-19","close":6.3804},{"date":"2020-08-20","close":6.3804},{"date":"2020-08-21","close":6.4124},{"date":"2020-08-24","close":6.5223},{"date":"2020-08-25","close":6.4857},{"date":"2020-08-26","close":6.4307},{"date":"2020-08-27","close":6.449},{"date":"2020-08-28","close":6.5275},{"date":"2020-08-31","close":6.5137},{"date":"2020-09-01","close":6.4998},{"date":"2020-09-02","close":6.4583},{"date":"2020-09-03","close":6.3844},{"date":"2020-09-04","close":6.389},{"date":"2020-09-08","close":6.5367},{"date":"2020-09-09","close":6.5552},{"date":"2020-09-10","close":6.5598},{"date":"2020-09-11","close":6.5137},{"date":"2020-09-14","close":6.726},{"date":"2020-09-15","close":6.6937},{"date":"2020-09-16","close":6.7445},{"date":"2020-09-17","close":6.7399},{"date":"2020-09-18","close":6.6983},{"date":"2020-09-21","close":6.5968},{"date":"2020-09-22","close":6.5875},{"date":"2020-09-23","close":6.4537},{"date":"2020-09-24","close":6.3983},{"date":"2020-09-25","close":6.4629},{"date":"2020-09-28","close":6.5875},{"date":"2020-09-29","close":6.4805},{"date":"2020-09-30","close":6.4758},{"date":"2020-10-01","close":6.4711},{"date":"2020-10-02","close":6.4898},{"date":"2020-10-05","close":6.5177},{"date":"2020-10-06","close":6.4898},{"date":"2020-10-07","close":6.513},{"date":"2020-10-08","close":6.6201},{"date":"2020-10-09","close":6.5503},{"date":"2020-10-12","close":6.6062},{"date":"2020-10-13","close":6.5317},{"date":"2020-10-14","close":6.5736},{"date":"2020-10-15","close":6.6015},{"date":"2020-10-16","close":6.5689},{"date":"2020-10-19","close":6.5317},{"date":"2020-10-20","close":6.5317},{"date":"2020-10-21","close":6.4572},{"date":"2020-10-22","close":6.513},{"date":"2020-10-23","close":6.6062},{"date":"2020-10-26","close":6.5596},{"date":"2020-10-27","close":6.6341},{"date":"2020-10-28","close":6.5317},{"date":"2020-10-29","close":6.6209},{"date":"2020-10-30","close":6.5598},{"date":"2020-11-02","close":6.5692},{"date":"2020-11-03","close":6.5458},{"date":"2020-11-04","close":6.6068},{"date":"2020-11-05","close":6.6866},{"date":"2020-11-06","close":6.6256},{"date":"2020-11-09","close":6.6444},{"date":"2020-11-10","close":6.9778},{"date":"2020-11-11","close":6.8181},{"date":"2020-11-12","close":6.8228},{"date":"2020-11-13","close":6.9825},{"date":"2020-11-16","close":7.0717},{"date":"2020-11-17","close":7.1468},{"date":"2020-11-18","close":7.1609},{"date":"2020-11-19","close":7.0858},{"date":"2020-11-20","close":7.1421},{"date":"2020-11-23","close":7.2548},{"date":"2020-11-24","close":7.3722},{"date":"2020-11-25","close":7.3487},{"date":"2020-11-27","close":7.3676},{"date":"2020-11-30","close":7.2304},{"date":"2020-12-01","close":7.2588},{"date":"2020-12-02","close":7.2493},{"date":"2020-12-03","close":7.2919},{"date":"2020-12-04","close":7.3534},{"date":"2020-12-07","close":7.3251},{"date":"2020-12-08","close":7.3771},{"date":"2020-12-09","close":7.3818},{"date":"2020-12-10","close":7.3345},{"date":"2020-12-11","close":7.2493},{"date":"2020-12-14","close":7.2399},{"date":"2020-12-15","close":7.3014},{"date":"2020-12-16","close":7.3014},{"date":"2020-12-17","close":7.3156},{"date":"2020-12-18","close":7.2967},{"date":"2020-12-21","close":7.3014},{"date":"2020-12-22","close":7.3014},{"date":"2020-12-23","close":7.415},{"date":"2020-12-24","close":7.3676},{"date":"2020-12-28","close":7.4008},{"date":"2020-12-29","close":7.3724},{"date":"2020-12-30","close":7.4248},{"date":"2020-12-31","close":7.4391},{"date":"2021-01-04","close":7.339},{"date":"2021-01-05","close":7.3008},{"date":"2021-01-06","close":7.3295},{"date":"2021-01-07","close":7.3581},{"date":"2021-01-08","close":7.4105},{"date":"2021-01-11","close":7.3342},{"date":"2021-01-12","close":7.4201},{"date":"2021-01-13","close":7.401},{"date":"2021-01-14","close":7.4487},{"date":"2021-01-15","close":7.463},{"date":"2021-01-19","close":7.5297},{"date":"2021-01-20","close":7.5822},{"date":"2021-01-21","close":7.6728},{"date":"2021-01-22","close":7.6966},{"date":"2021-01-25","close":7.7491},{"date":"2021-01-26","close":7.7062},{"date":"2021-01-27","close":7.5297},{"date":"2021-01-28","close":7.6018},{"date":"2021-01-29","close":7.4961},{"date":"2021-02-01","close":7.6355},{"date":"2021-02-02","close":7.7267},{"date":"2021-02-03","close":7.7364},{"date":"2021-02-04","close":7.77},{"date":"2021-02-05","close":7.8325},{"date":"2021-02-08","close":7.8229},{"date":"2021-02-09","close":7.8277},{"date":"2021-02-10","close":7.8709},{"date":"2021-02-11","close":7.8661},{"date":"2021-02-12","close":7.8565},{"date":"2021-02-16","close":7.8949},{"date":"2021-02-17","close":7.8373},{"date":"2021-02-18","close":7.7364},{"date":"2021-02-19","close":7.9093},{"date":"2021-02-22","close":7.9334},{"date":"2021-02-23","close":7.8469},{"date":"2021-02-24","close":7.967},{"date":"2021-02-25","close":7.7395},{"date":"2021-02-26","close":7.7589},{"date":"2021-03-01","close":7.725},{"date":"2021-03-02","close":7.8121},{"date":"2021-03-03","close":7.7395},{"date":"2021-03-04","close":7.7056},{"date":"2021-03-05","close":7.696},{"date":"2021-03-08","close":7.9041},{"date":"2021-03-09","close":7.9138},{"date":"2021-03-10","close":7.938},{"date":"2021-03-11","close":7.8944},{"date":"2021-03-12","close":7.9719},{"date":"2021-03-15","close":7.9961},{"date":"2021-03-16","close":7.9767},{"date":"2021-03-17","close":8.0735},{"date":"2021-03-18","close":7.9864},{"date":"2021-03-19","close":8.0299},{"date":"2021-03-22","close":8.0687},{"date":"2021-03-23","close":8.0154},{"date":"2021-03-24","close":8.0106},{"date":"2021-03-25","close":8.1267},{"date":"2021-03-26","close":8.2381},{"date":"2021-03-29","close":8.1122},{"date":"2021-03-30","close":8.2341},{"date":"2021-03-31","close":8.1707},{"date":"2021-04-01","close":8.2975},{"date":"2021-04-05","close":8.2877},{"date":"2021-04-06","close":8.2926},{"date":"2021-04-07","close":8.3413},{"date":"2021-04-08","close":8.3657},{"date":"2021-04-09","close":8.317},{"date":"2021-04-12","close":8.3706},{"date":"2021-04-13","close":8.395},{"date":"2021-04-14","close":8.4632},{"date":"2021-04-15","close":8.4486},{"date":"2021-04-16","close":8.5217},{"date":"2021-04-19","close":8.4535},{"date":"2021-04-20","close":8.4437},{"date":"2021-04-21","close":8.5022},{"date":"2021-04-22","close":8.4778},{"date":"2021-04-23","close":8.5169},{"date":"2021-04-26","close":8.4632},{"date":"2021-04-27","close":8.6534},{"date":"2021-04-28","close":8.7557},{"date":"2021-04-29","close":8.8097},{"date":"2021-04-30","close":8.7999},{"date":"2021-05-03","close":8.8294},{"date":"2021-05-04","close":8.7803},{"date":"2021-05-05","close":8.8981},{"date":"2021-05-06","close":8.9373},{"date":"2021-05-07","close":8.9913},{"date":"2021-05-10","close":8.9717},{"date":"2021-05-11","close":8.8735},{"date":"2021-05-12","close":8.5496},{"date":"2021-05-13","close":8.7557},{"date":"2021-05-14","close":8.9226},{"date":"2021-05-17","close":8.9373},{"date":"2021-05-18","close":9.0159},{"date":"2021-05-19","close":9.0453},{"date":"2021-05-20","close":9.0453},{"date":"2021-05-21","close":9.0797},{"date":"2021-05-24","close":9.1189},{"date":"2021-05-25","close":9.0944},{"date":"2021-05-26","close":9.1189},{"date":"2021-05-27","close":9.1436},{"date":"2021-05-28","close":9.1584},{"date":"2021-06-01","close":9.2029},{"date":"2021-06-02","close":9.2177},{"date":"2021-06-03","close":9.1881},{"date":"2021-06-04","close":9.2128},{"date":"2021-06-07","close":9.2276},{"date":"2021-06-08","close":9.2375},{"date":"2021-06-09","close":9.2177},{"date":"2021-06-10","close":9.198},{"date":"2021-06-11","close":8.7484},{"date":"2021-06-14","close":8.7089},{"date":"2021-06-15","close":8.5805},{"date":"2021-06-16","close":8.6249},{"date":"2021-06-17","close":8.3928},{"date":"2021-06-18","close":8.2495},{"date":"2021-06-21","close":8.4323},{"date":"2021-06-22","close":8.3977},{"date":"2021-06-23","close":8.4323},{"date":"2021-06-24","close":8.4718},{"date":"2021-06-25","close":8.5064},{"date":"2021-06-28","close":8.4965},{"date":"2021-06-29","close":8.3572},{"date":"2021-06-30","close":8.402},{"date":"2021-07-01","close":8.4617},{"date":"2021-07-02","close":8.4269},{"date":"2021-07-06","close":8.3871},{"date":"2021-07-07","close":8.2876},{"date":"2021-07-08","close":8.2229},{"date":"2021-07-09","close":8.402},{"date":"2021-07-12","close":8.392},{"date":"2021-07-13","close":8.1383},{"date":"2021-07-14","close":8.0189},{"date":"2021-07-15","close":8.0388},{"date":"2021-07-16","close":8.0239},{"date":"2021-07-19","close":7.8797},{"date":"2021-07-20","close":8.0836},{"date":"2021-07-21","close":8.1732},{"date":"2021-07-22","close":8.0587},{"date":"2021-07-23","close":8.0189},{"date":"2021-07-26","close":8.0488},{"date":"2021-07-27","close":8.0488},{"date":"2021-07-28","close":8.0239},{"date":"2021-07-29","close":8.1091},{"date":"2021-07-30","close":7.9538},{"date":"2021-08-02","close":7.9688},{"date":"2021-08-03","close":7.9287},{"date":"2021-08-04","close":7.8886},{"date":"2021-08-05","close":7.9638},{"date":"2021-08-06","close":8.0239},{"date":"2021-08-09","close":8.0339},{"date":"2021-08-10","close":8.0791},{"date":"2021-08-11","close":8.1542},{"date":"2021-08-12","close":8.1943},{"date":"2021-08-13","close":8.1893},{"date":"2021-08-16","close":8.1542},{"date":"2021-08-17","close":8.1643},{"date":"2021-08-18","close":8.1242},{"date":"2021-08-19","close":7.9688},{"date":"2021-08-20","close":8.064},{"date":"2021-08-23","close":8.1592},{"date":"2021-08-24","close":8.2294},{"date":"2021-08-25","close":8.2394},{"date":"2021-08-26","close":8.1643},{"date":"2021-08-27","close":8.2845},{"date":"2021-08-30","close":8.1937},{"date":"2021-08-31","close":8.2341},{"date":"2021-09-01","close":8.2391},{"date":"2021-09-02","close":8.1886},{"date":"2021-09-03","close":8.1684},{"date":"2021-09-07","close":8.0675},{"date":"2021-09-08","close":8.0119},{"date":"2021-09-09","close":8.0876},{"date":"2021-09-10","close":8.0826},{"date":"2021-09-13","close":8.1179},{"date":"2021-09-14","close":8.0422},{"date":"2021-09-15","close":8.0574},{"date":"2021-09-16","close":8.0574},{"date":"2021-09-17","close":8.0675},{"date":"2021-09-20","close":8.0321},{"date":"2021-09-21","close":8.0876},{"date":"2021-09-22","close":8.1836},{"date":"2021-09-23","close":8.1886},{"date":"2021-09-24","close":8.1583},{"date":"2021-09-27","close":8.1987},{"date":"2021-09-28","close":8.1432},{"date":"2021-09-29","close":8.1228},{"date":"2021-09-30","close":8.0211},{"date":"2021-10-01","close":8.0872},{"date":"2021-10-04","close":8.1737},{"date":"2021-10-05","close":8.1635},{"date":"2021-10-06","close":8.1127},{"date":"2021-10-07","close":8.1483},{"date":"2021-10-08","close":8.1991},{"date":"2021-10-11","close":8.2246},{"date":"2021-10-12","close":8.2398},{"date":"2021-10-13","close":8.2093},{"date":"2021-10-14","close":8.2347},{"date":"2021-10-15","close":8.25},{"date":"2021-10-18","close":8.311},{"date":"2021-10-19","close":8.3924},{"date":"2021-10-20","close":8.4382},{"date":"2021-10-21","close":8.4433},{"date":"2021-10-22","close":8.4178},{"date":"2021-10-25","close":8.4128},{"date":"2021-10-26","close":8.3975},{"date":"2021-10-27","close":8.3263},{"date":"2021-10-28","close":8.0957},{"date":"2021-10-29","close":8.1572},{"date":"2021-11-01","close":8.2904},{"date":"2021-11-02","close":8.1623},{"date":"2021-11-03","close":8.1931},{"date":"2021-11-04","close":8.2033},{"date":"2021-11-05","close":8.3109},{"date":"2021-11-08","close":8.2597},{"date":"2021-11-09","close":8.2341},{"date":"2021-11-10","close":8.2084},{"date":"2021-11-11","close":8.1982},{"date":"2021-11-12","close":8.2187},{"date":"2021-11-15","close":8.2084},{"date":"2021-11-16","close":8.2187},{"date":"2021-11-17","close":8.1674},{"date":"2021-11-18","close":8.1726},{"date":"2021-11-19","close":8.1879},{"date":"2021-11-22","close":8.2187},{"date":"2021-11-23","close":8.2084},{"date":"2021-11-24","close":8.2136},{"date":"2021-11-26","close":8.1521},{"date":"2021-11-29","close":8.1727},{"date":"2021-11-30","close":7.8939},{"date":"2021-12-01","close":7.7958},{"date":"2021-12-02","close":7.9817},{"date":"2021-12-03","close":7.9146},{"date":"2021-12-06","close":8.0798},{"date":"2021-12-07","close":8.1831},{"date":"2021-12-08","close":8.2037},{"date":"2021-12-09","close":8.1831},{"date":"2021-12-10","close":8.0591},{"date":"2021-12-13","close":7.9197},{"date":"2021-12-14","close":7.8423},{"date":"2021-12-15","close":7.832},{"date":"2021-12-16","close":7.8062},{"date":"2021-12-17","close":7.7391},{"date":"2021-12-20","close":7.6203},{"date":"2021-12-21","close":7.8268},{"date":"2021-12-22","close":7.8681},{"date":"2021-12-23","close":7.9456},{"date":"2021-12-27","close":7.9869},{"date":"2021-12-28","close":7.9972},{"date":"2021-12-29","close":7.9456},{"date":"2021-12-30","close":7.9143},{"date":"2021-12-31","close":7.8259},{"date":"2022-01-03","close":8.0392},{"date":"2022-01-04","close":8.0965},{"date":"2022-01-05","close":7.8883},{"date":"2022-01-06","close":7.9091},{"date":"2022-01-07","close":7.9612},{"date":"2022-01-10","close":7.982},{"date":"2022-01-11","close":8.0965},{"date":"2022-01-12","close":8.0965},{"date":"2022-01-13","close":8.0184},{"date":"2022-01-14","close":7.9664},{"date":"2022-01-18","close":7.8935},{"date":"2022-01-19","close":7.8363},{"date":"2022-01-20","close":7.7791},{"date":"2022-01-21","close":7.6646},{"date":"2022-01-24","close":7.6646},{"date":"2022-01-25","close":7.8051},{"date":"2022-01-26","close":7.7426},{"date":"2022-01-27","close":7.7062},{"date":"2022-01-28","close":7.7429},{"date":"2022-01-31","close":7.8111},{"date":"2022-02-01","close":7.701},{"date":"2022-02-02","close":7.5908},{"date":"2022-02-03","close":7.4544},{"date":"2022-02-04","close":7.4701},{"date":"2022-02-07","close":7.5121},{"date":"2022-02-08","close":7.5646},{"date":"2022-02-09","close":7.5698},{"date":"2022-02-10","close":7.4806},{"date":"2022-02-11","close":7.3705},{"date":"2022-02-14","close":7.1921},{"date":"2022-02-15","close":7.2656},{"date":"2022-02-16","close":7.2603},{"date":"2022-02-17","close":7.0872},{"date":"2022-02-18","close":7.0505},{"date":"2022-02-22","close":6.8721},{"date":"2022-02-23","close":6.6885},{"date":"2022-02-24","close":6.7829},{"date":"2022-02-25","close":6.8941},{"date":"2022-02-28","close":6.8359},{"date":"2022-03-01","close":6.8782},{"date":"2022-03-02","close":6.9841},{"date":"2022-03-03","close":6.9524},{"date":"2022-03-04","close":6.9153},{"date":"2022-03-07","close":6.8782},{"date":"2022-03-08","close":7.0212},{"date":"2022-03-09","close":7.0583},{"date":"2022-03-10","close":7.0159},{"date":"2022-03-11","close":6.8729},{"date":"2022-03-14","close":6.7617},{"date":"2022-03-15","close":6.8306},{"date":"2022-03-16","close":6.8624},{"date":"2022-03-17","close":6.9047},{"date":"2022-03-18","close":6.9947},{"date":"2022-03-21","close":6.8888},{"date":"2022-03-22","close":6.9841},{"date":"2022-03-23","close":6.9206},{"date":"2022-03-24","close":6.91},{"date":"2022-03-25","close":7.0265},{"date":"2022-03-28","close":7.0847},{"date":"2022-03-29","close":7.1801},{"date":"2022-03-30","close":7.0732},{"date":"2022-03-31","close":6.9984},{"date":"2022-04-01","close":7.0358},{"date":"2022-04-04","close":6.9931},{"date":"2022-04-05","close":6.8595},{"date":"2022-04-06","close":6.7206},{"date":"2022-04-07","close":6.6992},{"date":"2022-04-08","close":6.7313},{"date":"2022-04-11","close":6.6725},{"date":"2022-04-12","close":6.6939},{"date":"2022-04-13","close":6.6992},{"date":"2022-04-14","close":6.6672},{"date":"2022-04-18","close":6.5604},{"date":"2022-04-19","close":6.336},{"date":"2022-04-20","close":6.4054},{"date":"2022-04-21","close":6.3413},{"date":"2022-04-22","close":6.1917},{"date":"2022-04-25","close":6.2345},{"date":"2022-04-26","close":5.9139},{"date":"2022-04-27","close":5.9246},{"date":"2022-04-28","close":6.1947},{"date":"2022-04-29","close":5.93},{"date":"2022-05-02","close":6.0488},{"date":"2022-05-03","close":6.4755},{"date":"2022-05-04","close":6.5457},{"date":"2022-05-05","close":6.5565},{"date":"2022-05-06","close":6.7023},{"date":"2022-05-09","close":6.6213},{"date":"2022-05-10","close":6.6051},{"date":"2022-05-11","close":6.5565},{"date":"2022-05-12","close":6.5403},{"date":"2022-05-13","close":6.6915},{"date":"2022-05-16","close":6.6375},{"date":"2022-05-17","close":6.5403},{"date":"2022-05-18","close":6.4215},{"date":"2022-05-19","close":6.3297},{"date":"2022-05-20","close":6.3513},{"date":"2022-05-23","close":6.4809},{"date":"2022-05-24","close":6.4377},{"date":"2022-05-25","close":6.4161},{"date":"2022-05-26","close":6.5403},{"date":"2022-05-27","close":6.6603},{"date":"2022-05-31","close":6.6712},{"date":"2022-06-01","close":6.6385},{"date":"2022-06-02","close":6.6494},{"date":"2022-06-03","close":6.5785},{"date":"2022-06-06","close":6.5676},{"date":"2022-06-07","close":6.633},{"date":"2022-06-08","close":6.5403},{"date":"2022-06-09","close":6.6494},{"date":"2022-06-10","close":6.5185},{"date":"2022-06-13","close":6.0112},{"date":"2022-06-14","close":5.8639},{"date":"2022-06-15","close":5.8203},{"date":"2022-06-16","close":5.4712},{"date":"2022-06-17","close":5.6784},{"date":"2022-06-21","close":5.8475},{"date":"2022-06-22","close":5.913},{"date":"2022-06-23","close":6.093},{"date":"2022-06-24","close":6.3276},{"date":"2022-06-27","close":6.3112},{"date":"2022-06-28","close":6.2185},{"date":"2022-06-29","close":6.1468},{"date":"2022-06-30","close":6.1027},{"date":"2022-07-01","close":6.3287},{"date":"2022-07-05","close":6.4004},{"date":"2022-07-06","close":6.2626},{"date":"2022-07-07","close":6.3342},{"date":"2022-07-08","close":6.2956},{"date":"2022-07-11","close":6.2515},{"date":"2022-07-12","close":6.2956},{"date":"2022-07-13","close":6.3949},{"date":"2022-07-14","close":6.3012},{"date":"2022-07-15","close":6.4445},{"date":"2022-07-18","close":6.4004},{"date":"2022-07-19","close":6.6154},{"date":"2022-07-20","close":6.6815},{"date":"2022-07-21","close":6.7367},{"date":"2022-07-22","close":6.6981},{"date":"2022-07-25","close":6.7642},{"date":"2022-07-26","close":6.6815},{"date":"2022-07-27","close":6.8359},{"date":"2022-07-28","close":6.9973},{"date":"2022-07-29","close":7.0196},{"date":"2022-08-01","close":7.053},{"date":"2022-08-02","close":6.847},{"date":"2022-08-03","close":6.8916},{"date":"2022-08-04","close":6.8526},{"date":"2022-08-05","close":6.8192},{"date":"2022-08-08","close":6.9083},{"date":"2022-08-09","close":6.925},{"date":"2022-08-10","close":6.9806},{"date":"2022-08-11","close":7.0586},{"date":"2022-08-12","close":7.1142},{"date":"2022-08-15","close":7.1198},{"date":"2022-08-16","close":7.1254},{"date":"2022-08-17","close":7.0808},{"date":"2022-08-18","close":7.0586},{"date":"2022-08-19","close":6.9639},{"date":"2022-08-22","close":6.8025},{"date":"2022-08-23","close":6.8582},{"date":"2022-08-24","close":6.9027},{"date":"2022-08-25","close":6.9751},{"date":"2022-08-26","close":6.886},{"date":"2022-08-29","close":6.8526},{"date":"2022-08-30","close":6.7121},{"date":"2022-08-31","close":6.7177},{"date":"2022-09-01","close":6.6502},{"date":"2022-09-02","close":6.6165},{"date":"2022-09-06","close":6.6053},{"date":"2022-09-07","close":6.7008},{"date":"2022-09-08","close":6.757},{"date":"2022-09-09","close":6.6952},{"date":"2022-09-12","close":6.6615},{"date":"2022-09-13","close":6.4928},{"date":"2022-09-14","close":6.4928},{"date":"2022-09-15","close":6.2905},{"date":"2022-09-16","close":6.3186},{"date":"2022-09-19","close":6.3354},{"date":"2022-09-20","close":6.2905},{"date":"2022-09-21","close":6.2005},{"date":"2022-09-22","close":6.0544},{"date":"2022-09-23","close":5.8576},{"date":"2022-09-26","close":5.4079},{"date":"2022-09-27","close":5.1043},{"date":"2022-09-28","close":5.183},{"date":"2022-09-29","close":4.9438},{"date":"2022-09-30","close":4.7957},{"date":"2022-10-03","close":4.8527},{"date":"2022-10-04","close":5.1887},{"date":"2022-10-05","close":4.8413},{"date":"2022-10-06","close":4.6704},{"date":"2022-10-07","close":4.4825},{"date":"2022-10-10","close":4.1977},{"date":"2022-10-11","close":4.6533},{"date":"2022-10-12","close":4.5565},{"date":"2022-10-13","close":4.5793},{"date":"2022-10-14","close":4.4938},{"date":"2022-10-17","close":4.5337},{"date":"2022-10-18","close":4.6078},{"date":"2022-10-19","close":4.5052},{"date":"2022-10-20","close":4.4597},{"date":"2022-10-21","close":4.4084},{"date":"2022-10-24","close":4.3401},{"date":"2022-10-25","close":4.5052},{"date":"2022-10-26","close":4.5109},{"date":"2022-10-27","close":4.4938},{"date":"2022-10-28","close":4.731},{"date":"2022-10-31","close":4.7541},{"date":"2022-11-01","close":4.7541},{"date":"2022-11-02","close":4.7194},{"date":"2022-11-03","close":4.6558},{"date":"2022-11-04","close":4.8293},{"date":"2022-11-07","close":4.8813},{"date":"2022-11-08","close":4.9508},{"date":"2022-11-09","close":4.9855},{"date":"2022-11-10","close":5.4655},{"date":"2022-11-11","close":5.5696},{"date":"2022-11-14","close":5.4134},{"date":"2022-11-15","close":5.5465},{"date":"2022-11-16","close":5.4713},{"date":"2022-11-17","close":5.3325},{"date":"2022-11-18","close":5.2804},{"date":"2022-11-21","close":5.4366},{"date":"2022-11-22","close":5.4944},{"date":"2022-11-23","close":5.6968},{"date":"2022-11-25","close":5.7952},{"date":"2022-11-28","close":5.6448},{"date":"2022-11-29","close":5.6858},{"date":"2022-11-30","close":5.8497},{"date":"2022-12-01","close":5.8966},{"date":"2022-12-02","close":5.8614},{"date":"2022-12-05","close":5.7502},{"date":"2022-12-06","close":5.6741},{"date":"2022-12-07","close":5.756},{"date":"2022-12-08","close":5.8087},{"date":"2022-12-09","close":5.797},{"date":"2022-12-12","close":5.8029},{"date":"2022-12-13","close":5.9551},{"date":"2022-12-14","close":5.9376},{"date":"2022-12-15","close":5.9961},{"date":"2022-12-16","close":5.9376},{"date":"2022-12-19","close":5.961},{"date":"2022-12-20","close":6.0488},{"date":"2022-12-21","close":6.1952},{"date":"2022-12-22","close":6.2362},{"date":"2022-12-23","close":6.2713},{"date":"2022-12-27","close":6.2596},{"date":"2022-12-28","close":6.0957},{"date":"2022-12-29","close":6.2082},{"date":"2022-12-30","close":6.1312},{"date":"2023-01-03","close":6.1964},{"date":"2023-01-04","close":6.2971},{"date":"2023-01-05","close":6.2911},{"date":"2023-01-06","close":6.4274},{"date":"2023-01-09","close":6.4392},{"date":"2023-01-10","close":6.5044},{"date":"2023-01-11","close":6.5992},{"date":"2023-01-12","close":6.6821},{"date":"2023-01-13","close":6.694},{"date":"2023-01-17","close":6.6407},{"date":"2023-01-18","close":6.7295},{"date":"2023-01-19","close":6.7354},{"date":"2023-01-20","close":6.8302},{"date":"2023-01-23","close":6.8598},{"date":"2023-01-24","close":6.8125},{"date":"2023-01-25","close":6.7414},{"date":"2023-01-26","close":6.8125},{"date":"2023-01-27","close":6.9191},{"date":"2023-01-30","close":6.7515},{"date":"2023-01-31","close":6.943},{"date":"2023-02-01","close":7.1525},{"date":"2023-02-02","close":7.2662},{"date":"2023-02-03","close":7.1585},{"date":"2023-02-06","close":6.8892},{"date":"2023-02-07","close":7.0268},{"date":"2023-02-08","close":7.0208},{"date":"2023-02-09","close":6.8592},{"date":"2023-02-10","close":6.7934},{"date":"2023-02-13","close":6.8473},{"date":"2023-02-14","close":6.8293},{"date":"2023-02-15","close":6.8712},{"date":"2023-02-16","close":6.8652},{"date":"2023-02-17","close":6.8173},{"date":"2023-02-21","close":6.6557},{"date":"2023-02-22","close":6.7335},{"date":"2023-02-23","close":6.7754},{"date":"2023-02-24","close":6.6438},{"date":"2023-02-27","close":6.5893},{"date":"2023-02-28","close":6.5772},{"date":"2023-03-01","close":6.4078},{"date":"2023-03-02","close":6.3836},{"date":"2023-03-03","close":6.4804},{"date":"2023-03-06","close":6.4864},{"date":"2023-03-07","close":6.4078},{"date":"2023-03-08","close":6.5409},{"date":"2023-03-09","close":6.3231},{"date":"2023-03-10","close":6.0326},{"date":"2023-03-13","close":6.0266},{"date":"2023-03-14","close":6.2081},{"date":"2023-03-15","close":5.9842},{"date":"2023-03-16","close":6.0266},{"date":"2023-03-17","close":5.8935},{"date":"2023-03-20","close":5.8572},{"date":"2023-03-21","close":5.96},{"date":"2023-03-22","close":5.9056},{"date":"2023-03-23","close":5.8269},{"date":"2023-03-24","close":5.9237},{"date":"2023-03-27","close":5.9842},{"date":"2023-03-28","close":5.9661},{"date":"2023-03-29","close":6.0084},{"date":"2023-03-30","close":6.0697},{"date":"2023-03-31","close":6.1738},{"date":"2023-04-03","close":6.1125},{"date":"2023-04-04","close":6.2167},{"date":"2023-04-05","close":6.3147},{"date":"2023-04-06","close":6.3024},{"date":"2023-04-10","close":6.137},{"date":"2023-04-11","close":6.1493},{"date":"2023-04-12","close":6.1309},{"date":"2023-04-13","close":6.1615},{"date":"2023-04-14","close":6.1003},{"date":"2023-04-17","close":6.1677},{"date":"2023-04-18","close":6.1248},{"date":"2023-04-19","close":6.1248},{"date":"2023-04-20","close":6.1125},{"date":"2023-04-21","close":6.1554},{"date":"2023-04-24","close":6.1554},{"date":"2023-04-25","close":5.9717},{"date":"2023-04-26","close":5.99},{"date":"2023-04-27","close":6.0645},{"date":"2023-04-28","close":6.1451},{"date":"2023-05-01","close":5.9342},{"date":"2023-05-02","close":5.7296},{"date":"2023-05-03","close":5.835},{"date":"2023-05-04","close":5.7358},{"date":"2023-05-05","close":5.8722},{"date":"2023-05-08","close":5.8908},{"date":"2023-05-09","close":5.804},{"date":"2023-05-10","close":5.7916},{"date":"2023-05-11","close":5.7916},{"date":"2023-05-12","close":5.6862},{"date":"2023-05-15","close":5.6552},{"date":"2023-05-16","close":5.5932},{"date":"2023-05-17","close":5.6986},{"date":"2023-05-18","close":5.7544},{"date":"2023-05-19","close":5.711},{"date":"2023-05-22","close":5.6862},{"date":"2023-05-23","close":5.587},{"date":"2023-05-24","close":5.5002},{"date":"2023-05-25","close":5.4258},{"date":"2023-05-26","close":5.649},{"date":"2023-05-30","close":5.8249},{"date":"2023-05-31","close":5.7747},{"date":"2023-06-01","close":5.938},{"date":"2023-06-02","close":5.9506},{"date":"2023-06-05","close":5.9632},{"date":"2023-06-06","close":6.07},{"date":"2023-06-07","close":6.0826},{"date":"2023-06-08","close":6.114},{"date":"2023-06-09","close":6.1517},{"date":"2023-06-12","close":6.3025},{"date":"2023-06-13","close":6.3716},{"date":"2023-06-14","close":6.3591},{"date":"2023-06-15","close":6.4407},{"date":"2023-06-16","close":6.4156},{"date":"2023-06-20","close":6.3653},{"date":"2023-06-21","close":6.3968},{"date":"2023-06-22","close":6.3653},{"date":"2023-06-23","close":6.2459},{"date":"2023-06-26","close":6.3842},{"date":"2023-06-27","close":6.4659},{"date":"2023-06-28","close":6.4847},{"date":"2023-06-29","close":6.4529},{"date":"2023-06-30","close":6.4402},{"date":"2023-07-03","close":6.3385},{"date":"2023-07-05","close":6.2241},{"date":"2023-07-06","close":6.0206},{"date":"2023-07-07","close":6.205},{"date":"2023-07-10","close":6.3385},{"date":"2023-07-11","close":6.3258},{"date":"2023-07-12","close":6.4529},{"date":"2023-07-13","close":6.5165},{"date":"2023-07-14","close":6.4402},{"date":"2023-07-17","close":6.4911},{"date":"2023-07-18","close":6.5229},{"date":"2023-07-19","close":6.5547},{"date":"2023-07-20","close":6.4466},{"date":"2023-07-21","close":6.4212},{"date":"2023-07-24","close":6.5229},{"date":"2023-07-25","close":6.6119},{"date":"2023-07-26","close":6.6754},{"date":"2023-07-27","close":6.4974},{"date":"2023-07-28","close":6.6454},{"date":"2023-07-31","close":6.5553},{"date":"2023-08-01","close":6.5039},{"date":"2023-08-02","close":6.4588},{"date":"2023-08-03","close":6.2465},{"date":"2023-08-04","close":6.3752},{"date":"2023-08-07","close":6.4138},{"date":"2023-08-08","close":6.4524},{"date":"2023-08-09","close":6.4267},{"date":"2023-08-10","close":6.4202},{"date":"2023-08-11","close":6.3366},{"date":"2023-08-14","close":6.2272},{"date":"2023-08-15","close":6.1822},{"date":"2023-08-16","close":6.1436},{"date":"2023-08-17","close":6.0793},{"date":"2023-08-18","close":6.0986},{"date":"2023-08-21","close":6.1179},{"date":"2023-08-22","close":6.0857},{"date":"2023-08-23","close":6.2272},{"date":"2023-08-24","close":6.2465},{"date":"2023-08-25","close":6.2787},{"date":"2023-08-28","close":6.4267},{"date":"2023-08-29","close":6.5103},{"date":"2023-08-30","close":6.4127},{"date":"2023-08-31","close":6.4517},{"date":"2023-09-01","close":6.4843},{"date":"2023-09-05","close":6.3541},{"date":"2023-09-06","close":6.302},{"date":"2023-09-07","close":6.2694},{"date":"2023-09-08","close":6.3085},{"date":"2023-09-11","close":6.3996},{"date":"2023-09-12","close":6.3606},{"date":"2023-09-13","close":6.4647},{"date":"2023-09-14","close":6.5689},{"date":"2023-09-15","close":6.5559},{"date":"2023-09-18","close":6.621},{"date":"2023-09-19","close":6.5884},{"date":"2023-09-20","close":6.5819},{"date":"2023-09-21","close":6.3671},{"date":"2023-09-22","close":6.3866},{"date":"2023-09-25","close":6.2955},{"date":"2023-09-26","close":6.1522},{"date":"2023-09-27","close":6.1067},{"date":"2023-09-28","close":6.199},{"date":"2023-09-29","close":6.2254},{"date":"2023-10-02","close":6.0077},{"date":"2023-10-03","close":5.8824},{"date":"2023-10-04","close":5.7967},{"date":"2023-10-05","close":5.9352},{"date":"2023-10-06","close":5.889},{"date":"2023-10-09","close":5.9946},{"date":"2023-10-10","close":6.0143},{"date":"2023-10-11","close":6.0539},{"date":"2023-10-12","close":5.889},{"date":"2023-10-13","close":5.7901},{"date":"2023-10-16","close":5.8759},{"date":"2023-10-17","close":5.8363},{"date":"2023-10-18","close":5.6582},{"date":"2023-10-19","close":5.4472},{"date":"2023-10-20","close":5.4076},{"date":"2023-10-23","close":5.3483},{"date":"2023-10-24","close":4.9724},{"date":"2023-10-25","close":4.6031},{"date":"2023-10-26","close":4.702},{"date":"2023-10-27","close":4.6163},{"date":"2023-10-30","close":4.6565},{"date":"2023-10-31","close":4.9518},{"date":"2023-11-01","close":5.2067},{"date":"2023-11-02","close":5.4751},{"date":"2023-11-03","close":5.6026},{"date":"2023-11-06","close":5.5959},{"date":"2023-11-07","close":5.6764},{"date":"2023-11-08","close":5.71},{"date":"2023-11-09","close":5.5489},{"date":"2023-11-10","close":5.6361},{"date":"2023-11-13","close":5.663},{"date":"2023-11-14","close":5.8173},{"date":"2023-11-15","close":5.8173},{"date":"2023-11-16","close":5.824},{"date":"2023-11-17","close":5.8374},{"date":"2023-11-20","close":5.8844},{"date":"2023-11-21","close":5.918},{"date":"2023-11-22","close":5.8978},{"date":"2023-11-24","close":5.8441},{"date":"2023-11-27","close":5.8509},{"date":"2023-11-28","close":5.9314},{"date":"2023-11-29","close":6.0878},{"date":"2023-11-30","close":5.9994},{"date":"2023-12-01","close":6.1558},{"date":"2023-12-04","close":6.1762},{"date":"2023-12-05","close":6.1218},{"date":"2023-12-06","close":6.0606},{"date":"2023-12-07","close":6.0946},{"date":"2023-12-08","close":6.1286},{"date":"2023-12-11","close":6.0674},{"date":"2023-12-12","close":6.0878},{"date":"2023-12-13","close":6.3735},{"date":"2023-12-14","close":6.7204},{"date":"2023-12-15","close":6.6184},{"date":"2023-12-18","close":6.6184},{"date":"2023-12-19","close":6.7},{"date":"2023-12-20","close":6.6456},{"date":"2023-12-21","close":6.7476},{"date":"2023-12-22","close":6.768},{"date":"2023-12-26","close":6.8496},{"date":"2023-12-27","close":6.8905},{"date":"2023-12-28","close":6.9249},{"date":"2023-12-29","close":6.7528},{"date":"2024-01-02","close":6.6495},{"date":"2024-01-03","close":6.5394},{"date":"2024-01-04","close":6.4637},{"date":"2024-01-05","close":6.6082},{"date":"2024-01-08","close":6.856},{"date":"2024-01-09","close":6.8492},{"date":"2024-01-10","close":6.8354},{"date":"2024-01-11","close":6.8629},{"date":"2024-01-12","close":6.9318},{"date":"2024-01-16","close":6.8423},{"date":"2024-01-17","close":6.6771},{"date":"2024-01-18","close":6.7184},{"date":"2024-01-19","close":6.739},{"date":"2024-01-22","close":6.6771},{"date":"2024-01-23","close":6.7115},{"date":"2024-01-24","close":6.6908},{"date":"2024-01-25","close":6.7597},{"date":"2024-01-26","close":6.7528},{"date":"2024-01-29","close":6.8285},{"date":"2024-01-30","close":6.6822},{"date":"2024-01-31","close":6.6055},{"date":"2024-02-01","close":6.7379},{"date":"2024-02-02","close":6.6543},{"date":"2024-02-05","close":6.5428},{"date":"2024-02-06","close":6.6055},{"date":"2024-02-07","close":6.494},{"date":"2024-02-08","close":6.515},{"date":"2024-02-09","close":6.5777},{"date":"2024-02-12","close":6.6473},{"date":"2024-02-13","close":6.4174},{"date":"2024-02-14","close":6.4453},{"date":"2024-02-15","close":6.6613},{"date":"2024-02-16","close":6.6055},{"date":"2024-02-20","close":6.6195},{"date":"2024-02-21","close":6.6055},{"date":"2024-02-22","close":6.5846},{"date":"2024-02-23","close":6.6264},{"date":"2024-02-26","close":6.6473},{"date":"2024-02-27","close":6.6682},{"date":"2024-02-28","close":6.6259},{"date":"2024-02-29","close":6.7459},{"date":"2024-03-01","close":6.76},{"date":"2024-03-04","close":6.7035},{"date":"2024-03-05","close":6.7106},{"date":"2024-03-06","close":6.76},{"date":"2024-03-07","close":6.7953},{"date":"2024-03-08","close":6.8658},{"date":"2024-03-11","close":6.9293},{"date":"2024-03-12","close":6.9434},{"date":"2024-03-13","close":6.9576},{"date":"2024-03-14","close":6.7882},{"date":"2024-03-15","close":6.7953},{"date":"2024-03-18","close":6.7741},{"date":"2024-03-19","close":6.767},{"date":"2024-03-20","close":6.8729},{"date":"2024-03-21","close":6.9364},{"date":"2024-03-22","close":6.9011},{"date":"2024-03-25","close":6.9576},{"date":"2024-03-26","close":6.8729},{"date":"2024-03-27","close":6.9943},{"date":"2024-03-28","close":7.0729},{"date":"2024-04-01","close":7.0015},{"date":"2024-04-02","close":6.93},{"date":"2024-04-03","close":6.9229},{"date":"2024-04-04","close":6.8943},{"date":"2024-04-05","close":6.9015},{"date":"2024-04-08","close":6.93},{"date":"2024-04-09","close":6.9872},{"date":"2024-04-10","close":6.6585},{"date":"2024-04-11","close":6.7086},{"date":"2024-04-12","close":6.6514},{"date":"2024-04-15","close":6.5228},{"date":"2024-04-16","close":6.4014},{"date":"2024-04-17","close":6.4585},{"date":"2024-04-18","close":6.4728},{"date":"2024-04-19","close":6.5371},{"date":"2024-04-22","close":6.5728},{"date":"2024-04-23","close":6.6943},{"date":"2024-04-24","close":6.6871},{"date":"2024-04-25","close":6.6014},{"date":"2024-04-26","close":6.6657},{"date":"2024-04-29","close":6.6874},{"date":"2024-04-30","close":6.6223},{"date":"2024-05-01","close":6.6946},{"date":"2024-05-02","close":6.7308},{"date":"2024-05-03","close":6.8032},{"date":"2024-05-06","close":6.9045},{"date":"2024-05-07","close":6.8901},{"date":"2024-05-08","close":6.8973},{"date":"2024-05-09","close":6.9769},{"date":"2024-05-10","close":6.9914},{"date":"2024-05-13","close":7.0203},{"date":"2024-05-14","close":7.0638},{"date":"2024-05-15","close":7.1434},{"date":"2024-05-16","close":7.1578},{"date":"2024-05-17","close":7.1651},{"date":"2024-05-20","close":7.0999},{"date":"2024-05-21","close":7.1506},{"date":"2024-05-22","close":7.071},{"date":"2024-05-23","close":6.919},{"date":"2024-05-24","close":6.9769},{"date":"2024-05-28","close":6.9407},{"date":"2024-05-29","close":6.8539},{"date":"2024-05-30","close":6.9407},{"date":"2024-05-31","close":7.0287},{"date":"2024-06-03","close":7.1239},{"date":"2024-06-04","close":7.1239},{"date":"2024-06-05","close":7.1899},{"date":"2024-06-06","close":7.1313},{"date":"2024-06-07","close":7.08},{"date":"2024-06-10","close":7.08},{"date":"2024-06-11","close":7.0067},{"date":"2024-06-12","close":7.1313},{"date":"2024-06-13","close":7.2339},{"date":"2024-06-14","close":7.1752},{"date":"2024-06-17","close":7.1313},{"date":"2024-06-18","close":7.1313},{"date":"2024-06-20","close":7.1752},{"date":"2024-06-21","close":7.1533},{"date":"2024-06-24","close":7.2192},{"date":"2024-06-25","close":7.1533},{"date":"2024-06-26","close":7.0873},{"date":"2024-06-27","close":7.0653},{"date":"2024-06-28","close":7.0802},{"date":"2024-07-01","close":7.0356},{"date":"2024-07-02","close":7.1692},{"date":"2024-07-03","close":7.1915},{"date":"2024-07-05","close":7.236},{"date":"2024-07-08","close":7.1841},{"date":"2024-07-09","close":7.2286},{"date":"2024-07-10","close":7.3473},{"date":"2024-07-11","close":7.5329},{"date":"2024-07-12","close":7.7555},{"date":"2024-07-15","close":7.6961},{"date":"2024-07-16","close":7.8},{"date":"2024-07-17","close":7.7036},{"date":"2024-07-18","close":7.6368},{"date":"2024-07-19","close":7.5848},{"date":"2024-07-22","close":7.6071},{"date":"2024-07-23","close":7.659},{"date":"2024-07-24","close":7.377},{"date":"2024-07-25","close":7.3251},{"date":"2024-07-26","close":7.4587},{"date":"2024-07-29","close":7.4958},{"date":"2024-07-30","close":7.5329},{"date":"2024-07-31","close":7.5178},{"date":"2024-08-01","close":7.5704},{"date":"2024-08-02","close":7.5554},{"date":"2024-08-05","close":7.3451},{"date":"2024-08-06","close":7.5028},{"date":"2024-08-07","close":7.4728},{"date":"2024-08-08","close":7.5629},{"date":"2024-08-09","close":7.5779},{"date":"2024-08-12","close":7.4728},{"date":"2024-08-13","close":7.5103},{"date":"2024-08-14","close":7.5103},{"date":"2024-08-15","close":7.5404},{"date":"2024-08-16","close":7.5854},{"date":"2024-08-19","close":7.6305},{"date":"2024-08-20","close":7.6005},{"date":"2024-08-21","close":7.623},{"date":"2024-08-22","close":7.5854},{"date":"2024-08-23","close":7.653},{"date":"2024-08-26","close":7.7432},{"date":"2024-08-27","close":7.7056},{"date":"2024-08-28","close":7.7206},{"date":"2024-08-29","close":7.7206},{"date":"2024-08-30","close":7.7586},{"date":"2024-09-03","close":7.7586},{"date":"2024-09-04","close":7.7282},{"date":"2024-09-05","close":7.789},{"date":"2024-09-06","close":7.7586},{"date":"2024-09-09","close":7.7586},{"date":"2024-09-10","close":7.7966},{"date":"2024-09-11","close":7.7358},{"date":"2024-09-12","close":7.7738},{"date":"2024-09-13","close":7.865},{"date":"2024-09-16","close":8.017},{"date":"2024-09-17","close":8.0246},{"date":"2024-09-18","close":8.1006},{"date":"2024-09-19","close":8.0246},{"date":"2024-09-20","close":7.9714},{"date":"2024-09-23","close":7.865},{"date":"2024-09-24","close":7.9562},{"date":"2024-09-25","close":7.8802},{"date":"2024-09-26","close":7.903},{"date":"2024-09-27","close":8.0018},{"date":"2024-09-30","close":8.0402},{"date":"2024-10-01","close":7.8942},{"date":"2024-10-02","close":7.9172},{"date":"2024-10-03","close":7.9249},{"date":"2024-10-04","close":7.9326},{"date":"2024-10-07","close":7.8019},{"date":"2024-10-08","close":7.9249},{"date":"2024-10-09","close":7.9172},{"date":"2024-10-10","close":7.971},{"date":"2024-10-11","close":7.9249},{"date":"2024-10-14","close":7.971},{"date":"2024-10-15","close":8.0325},{"date":"2024-10-16","close":8.0633},{"date":"2024-10-17","close":8.0402},{"date":"2024-10-18","close":8.1478},{"date":"2024-10-21","close":7.9787},{"date":"2024-10-22","close":7.6943},{"date":"2024-10-23","close":7.6405},{"date":"2024-10-24","close":7.6405},{"date":"2024-10-25","close":7.6328},{"date":"2024-10-28","close":7.4099},{"date":"2024-10-29","close":7.3331},{"date":"2024-10-30","close":7.3869},{"date":"2024-10-31","close":7.2468},{"date":"2024-11-01","close":7.2468},{"date":"2024-11-04","close":7.2779},{"date":"2024-11-05","close":7.4102},{"date":"2024-11-06","close":7.3012},{"date":"2024-11-07","close":7.4102},{"date":"2024-11-08","close":7.5192},{"date":"2024-11-11","close":7.5348},{"date":"2024-11-12","close":7.3713},{"date":"2024-11-13","close":7.4102},{"date":"2024-11-14","close":7.4024},{"date":"2024-11-15","close":7.4569},{"date":"2024-11-18","close":7.527},{"date":"2024-11-19","close":7.527},{"date":"2024-11-20","close":7.5114},{"date":"2024-11-21","close":7.5503},{"date":"2024-11-22","close":7.5815},{"date":"2024-11-25","close":7.5892},{"date":"2024-11-26","close":7.5036},{"date":"2024-11-27","close":7.597},{"date":"2024-11-29","close":7.6128},{"date":"2024-12-02","close":7.5655},{"date":"2024-12-03","close":7.4709},{"date":"2024-12-04","close":7.4946},{"date":"2024-12-05","close":7.5261},{"date":"2024-12-06","close":7.6522},{"date":"2024-12-09","close":7.6285},{"date":"2024-12-10","close":7.5734},{"date":"2024-12-11","close":7.5734},{"date":"2024-12-12","close":7.5182},{"date":"2024-12-13","close":7.5497},{"date":"2024-12-16","close":7.6049},{"date":"2024-12-17","close":7.5419},{"date":"2024-12-18","close":7.337},{"date":"2024-12-19","close":7.3054},{"date":"2024-12-20","close":7.4473},{"date":"2024-12-23","close":7.4473},{"date":"2024-12-24","close":7.4631},{"date":"2024-12-26","close":7.3921},{"date":"2024-12-27","close":7.3527},{"date":"2024-12-30","close":7.2897},{"date":"2024-12-31","close":7.3535},{"date":"2025-01-02","close":7.4094},{"date":"2025-01-03","close":7.5372},{"date":"2025-01-06","close":7.4414},{"date":"2025-01-07","close":7.4414},{"date":"2025-01-08","close":7.4174},{"date":"2025-01-10","close":7.2977},{"date":"2025-01-13","close":7.2817},{"date":"2025-01-14","close":7.3775},{"date":"2025-01-15","close":7.4973},{"date":"2025-01-16","close":7.625},{"date":"2025-01-17","close":7.6729},{"date":"2025-01-21","close":7.7687},{"date":"2025-01-22","close":7.7528},{"date":"2025-01-23","close":7.6969},{"date":"2025-01-24","close":7.7288},{"date":"2025-01-27","close":7.8166},{"date":"2025-01-28","close":7.8805},{"date":"2025-01-29","close":7.8486},{"date":"2025-01-30","close":8.0482},{"date":"2025-01-31","close":8.0563},{"date":"2025-02-03","close":8.0401},{"date":"2025-02-04","close":8.1371},{"date":"2025-02-05","close":8.1694},{"date":"2025-02-06","close":8.1936},{"date":"2025-02-07","close":8.1371},{"date":"2025-02-10","close":8.1936},{"date":"2025-02-11","close":8.226},{"date":"2025-02-12","close":8.226},{"date":"2025-02-13","close":8.3391},{"date":"2025-02-14","close":8.428},{"date":"2025-02-18","close":8.4765},{"date":"2025-02-19","close":8.4603},{"date":"2025-02-20","close":8.5088},{"date":"2025-02-21","close":8.5169},{"date":"2025-02-24","close":8.4765},{"date":"2025-02-25","close":8.5007},{"date":"2025-02-26","close":8.4926},{"date":"2025-02-27","close":8.4199},{"date":"2025-02-28","close":8.5262},{"date":"2025-03-03","close":8.4117},{"date":"2025-03-04","close":8.3545},{"date":"2025-03-05","close":8.4117},{"date":"2025-03-06","close":8.2891},{"date":"2025-03-07","close":8.4853},{"date":"2025-03-10","close":8.3627},{"date":"2025-03-11","close":8.191},{"date":"2025-03-12","close":8.2482},{"date":"2025-03-13","close":8.2073},{"date":"2025-03-14","close":8.3708},{"date":"2025-03-17","close":8.4608},{"date":"2025-03-18","close":8.4935},{"date":"2025-03-19","close":8.4689},{"date":"2025-03-20","close":8.4117},{"date":"2025-03-21","close":8.3136},{"date":"2025-03-24","close":8.2809},{"date":"2025-03-25","close":8.1174},{"date":"2025-03-26","close":7.9785},{"date":"2025-03-27","close":7.9785},{"date":"2025-03-28","close":7.7823},{"date":"2025-03-31","close":7.9313},{"date":"2025-04-01","close":7.8568},{"date":"2025-04-02","close":7.8485},{"date":"2025-04-03","close":7.7326},{"date":"2025-04-04","close":7.4345},{"date":"2025-04-07","close":7.1696},{"date":"2025-04-08","close":7.0703},{"date":"2025-04-09","close":7.3766},{"date":"2025-04-10","close":6.7226},{"date":"2025-04-11","close":6.913},{"date":"2025-04-14","close":6.9875},{"date":"2025-04-15","close":6.9626},{"date":"2025-04-16","close":6.8716},{"date":"2025-04-17","close":6.9047},{"date":"2025-04-21","close":6.7557},{"date":"2025-04-22","close":6.9958},{"date":"2025-04-23","close":7.1282},{"date":"2025-04-24","close":7.2193},{"date":"2025-04-25","close":7.3269},{"date":"2025-04-28","close":7.4677},{"date":"2025-04-29","close":7.5091},{"date":"2025-04-30","close":7.4084},{"date":"2025-05-01","close":7.3916},{"date":"2025-05-02","close":7.3748},{"date":"2025-05-05","close":7.3496},{"date":"2025-05-06","close":7.2825},{"date":"2025-05-07","close":7.3161},{"date":"2025-05-08","close":7.4503},{"date":"2025-05-09","close":7.3748},{"date":"2025-05-12","close":7.551},{"date":"2025-05-13","close":7.6097},{"date":"2025-05-14","close":7.5174},{"date":"2025-05-15","close":7.6181},{"date":"2025-05-16","close":7.702},{"date":"2025-05-19","close":7.6769},{"date":"2025-05-20","close":7.7104},{"date":"2025-05-21","close":7.3832},{"date":"2025-05-22","close":7.3916},{"date":"2025-05-23","close":7.4168},{"date":"2025-05-27","close":7.5342},{"date":"2025-05-28","close":7.6181},{"date":"2025-05-29","close":7.6433},{"date":"2025-05-30","close":7.6008},{"date":"2025-06-02","close":7.5073},{"date":"2025-06-03","close":7.6433},{"date":"2025-06-04","close":7.6858},{"date":"2025-06-05","close":7.6858},{"date":"2025-06-06","close":7.7538},{"date":"2025-06-09","close":7.8303},{"date":"2025-06-10","close":7.9324},{"date":"2025-06-11","close":7.9239},{"date":"2025-06-12","close":7.9919},{"date":"2025-06-13","close":7.9069},{"date":"2025-06-16","close":7.9324},{"date":"2025-06-17","close":7.8133},{"date":"2025-06-18","close":7.8729},{"date":"2025-06-20","close":7.8558},{"date":"2025-06-23","close":7.8218},{"date":"2025-06-24","close":7.9154},{"date":"2025-06-25","close":7.8473},{"date":"2025-06-26","close":7.9239},{"date":"2025-06-27","close":7.8899},{"date":"2025-06-30","close":7.9157},{"date":"2025-07-01","close":8.0449},{"date":"2025-07-02","close":8.1138},{"date":"2025-07-03","close":8.088},{"date":"2025-07-07","close":8.0621},{"date":"2025-07-08","close":8.1138},{"date":"2025-07-09","close":8.1827},{"date":"2025-07-10","close":8.1396},{"date":"2025-07-11","close":8.0966},{"date":"2025-07-14","close":8.0191},{"date":"2025-07-15","close":7.9243},{"date":"2025-07-16","close":7.9846},{"date":"2025-07-17","close":7.9932},{"date":"2025-07-18","close":7.9674},{"date":"2025-07-21","close":7.9501},{"date":"2025-07-22","close":8.0707},{"date":"2025-07-23","close":8.2602},{"date":"2025-07-24","close":8.2861},{"date":"2025-07-25","close":8.3636},{"date":"2025-07-28","close":8.3378},{"date":"2025-07-29","close":8.2995},{"date":"2025-07-30","close":8.1802},{"date":"2025-07-31","close":8.1376},{"date":"2025-08-01","close":8.1807},{"date":"2025-08-04","close":8.3101},{"date":"2025-08-05","close":8.2843},{"date":"2025-08-06","close":8.1289},{"date":"2025-08-07","close":8.1203},{"date":"2025-08-08","close":8.1548},{"date":"2025-08-11","close":8.0513},{"date":"2025-08-12","close":8.1634},{"date":"2025-08-13","close":8.336},{"date":"2025-08-14","close":8.2929},{"date":"2025-08-15","close":8.3101},{"date":"2025-08-18","close":8.267},{"date":"2025-08-19","close":8.2929},{"date":"2025-08-20","close":8.3792},{"date":"2025-08-21","close":8.3188},{"date":"2025-08-22","close":8.5259},{"date":"2025-08-25","close":8.4741},{"date":"2025-08-26","close":8.4568},{"date":"2025-08-27","close":8.4568},{"date":"2025-08-28","close":8.4482},{"date":"2025-08-29","close":8.5259},{"date":"2025-09-02","close":8.5259},{"date":"2025-09-03","close":8.6919},{"date":"2025-09-04","close":8.9102},{"date":"2025-09-05","close":9.0587},{"date":"2025-09-08","close":9.0325},{"date":"2025-09-09","close":9.0413},{"date":"2025-09-10","close":8.9539},{"date":"2025-09-11","close":8.9364},{"date":"2025-09-12","close":8.8928},{"date":"2025-09-15","close":8.9015},{"date":"2025-09-16","close":8.8491},{"date":"2025-09-17","close":8.919},{"date":"2025-09-18","close":8.8229},{"date":"2025-09-19","close":8.7093},{"date":"2025-09-22","close":8.4909},{"date":"2025-09-23","close":8.5696},{"date":"2025-09-24","close":8.5259},{"date":"2025-09-25","close":8.5259},{"date":"2025-09-26","close":8.5958},{"date":"2025-09-29","close":8.5958},{"date":"2025-09-30","close":8.6569},{"date":"2025-10-01","close":8.7807},{"date":"2025-10-02","close":8.8514},{"date":"2025-10-03","close":8.8957},{"date":"2025-10-06","close":8.7365},{"date":"2025-10-07","close":8.8338},{"date":"2025-10-08","close":8.9841},{"date":"2025-10-09","close":8.8426},{"date":"2025-10-10","close":8.7807},{"date":"2025-10-13","close":8.8338},{"date":"2025-10-14","close":8.8514},{"date":"2025-10-15","close":8.8603},{"date":"2025-10-16","close":8.7719},{"date":"2025-10-17","close":8.8338},{"date":"2025-10-20","close":8.931},{"date":"2025-10-21","close":8.8868},{"date":"2025-10-22","close":9.0195},{"date":"2025-10-23","close":8.9222},{"date":"2025-10-24","close":9.0195},{"date":"2025-10-27","close":9.1079},{"date":"2025-10-28","close":9.0106},{"date":"2025-10-29","close":8.8957},{"date":"2025-10-30","close":8.8426},{"date":"2025-10-31","close":8.9487},{"date":"2025-11-03","close":8.9935},{"date":"2025-11-04","close":9.1098},{"date":"2025-11-05","close":9.1635},{"date":"2025-11-06","close":9.1366},{"date":"2025-11-07","close":9.253},{"date":"2025-11-10","close":9.1724},{"date":"2025-11-11","close":9.2261},{"date":"2025-11-12","close":9.1277},{"date":"2025-11-13","close":9.074},{"date":"2025-11-14","close":9.0829},{"date":"2025-11-17","close":9.0382},{"date":"2025-11-18","close":9.0472},{"date":"2025-11-19","close":9.0203},{"date":"2025-11-20","close":9.0114},{"date":"2025-11-21","close":9.1993},{"date":"2025-11-24","close":9.2172},{"date":"2025-11-25","close":9.3067},{"date":"2025-11-26","close":9.4498},{"date":"2025-11-28","close":9.4946},{"date":"2025-12-01","close":9.4674},{"date":"2025-12-02","close":9.4674},{"date":"2025-12-03","close":9.4674},{"date":"2025-12-04","close":9.4946},{"date":"2025-12-05","close":9.6123},{"date":"2025-12-08","close":9.4946},{"date":"2025-12-09","close":9.3588},{"date":"2025-12-10","close":9.395},{"date":"2025-12-11","close":9.3226},{"date":"2025-12-12","close":9.3407},{"date":"2025-12-15","close":9.3769},{"date":"2025-12-16","close":9.3498},{"date":"2025-12-17","close":9.4493},{"date":"2025-12-18","close":9.567},{"date":"2025-12-19","close":9.6485},{"date":"2025-12-22","close":9.8295},{"date":"2025-12-23","close":9.739},{"date":"2025-12-24","close":9.8114},{"date":"2025-12-26","close":9.8204},{"date":"2025-12-29","close":9.7933},{"date":"2025-12-30","close":9.7933},{"date":"2025-12-31","close":9.8114},{"date":"2026-01-02","close":10.0036},{"date":"2026-01-05","close":10.1317},{"date":"2026-01-06","close":10.2141},{"date":"2026-01-07","close":10.1226},{"date":"2026-01-08","close":10.2415},{"date":"2026-01-09","close":10.4429},{"date":"2026-01-12","close":10.4154},{"date":"2026-01-13","close":10.388},{"date":"2026-01-14","close":10.5893},{"date":"2026-01-15","close":10.69},{"date":"2026-01-16","close":10.9188},{"date":"2026-01-20","close":10.6717},{"date":"2026-01-21","close":10.7083},{"date":"2026-01-22","close":10.7907},{"date":"2026-01-23","close":10.8456},{"date":"2026-01-26","close":10.7998},{"date":"2026-01-27","close":11.1385},{"date":"2026-01-28","close":11.0012},{"date":"2026-01-29","close":10.9554},{"date":"2026-01-30","close":10.5436},{"date":"2026-02-02","close":10.3308},{"date":"2026-02-03","close":10.6268},{"date":"2026-02-04","close":10.6453},{"date":"2026-02-05","close":10.5436},{"date":"2026-02-06","close":10.5806},{"date":"2026-02-09","close":10.4881},{"date":"2026-02-10","close":10.3771},{"date":"2026-02-11","close":10.5713},{"date":"2026-02-12","close":10.5251},{"date":"2026-02-13","close":10.5066},{"date":"2026-02-17","close":10.4511},{"date":"2026-02-18","close":10.4603},{"date":"2026-02-19","close":10.4696},{"date":"2026-02-20","close":10.5898},{"date":"2026-02-23","close":10.4233},{"date":"2026-02-24","close":10.4603},{"date":"2026-02-25","close":10.4418},{"date":"2026-02-26","close":10.4973},{"date":"2026-02-27","close":10.4788},{"date":"2026-03-02","close":10.4227},{"date":"2026-03-03","close":10.2825},{"date":"2026-03-04","close":10.2545},{"date":"2026-03-05","close":10.189},{"date":"2026-03-06","close":9.946},{"date":"2026-03-09","close":9.8525},{"date":"2026-03-10","close":10.0208},{"date":"2026-03-11","close":9.974},{"date":"2026-03-12","close":9.7123},{"date":"2026-03-13","close":9.5627},{"date":"2026-03-16","close":9.6562},{"date":"2026-03-17","close":9.8058},{"date":"2026-03-18","close":9.6282},{"date":"2026-03-19","close":9.6188},{"date":"2026-03-20","close":9.1141},{"date":"2026-03-23","close":9.3571},{"date":"2026-03-24","close":9.2917},{"date":"2026-03-25","close":9.4786},{"date":"2026-03-26","close":9.1982},{"date":"2026-03-27","close":9.058},{"date":"2026-03-30","close":9.1982},{"date":"2026-03-31","close":9.488},{"date":"2026-04-01","close":9.4785},{"date":"2026-04-02","close":9.6015},{"date":"2026-04-06","close":9.6488},{"date":"2026-04-07","close":9.5447},{"date":"2026-04-08","close":9.7623},{"date":"2026-04-09","close":9.9136},{"date":"2026-04-10","close":9.9042},{"date":"2026-04-13","close":9.9515},{"date":"2026-04-14","close":10.065},{"date":"2026-04-15","close":10.1596},{"date":"2026-04-16","close":9.9893},{"date":"2026-04-17","close":10.3109},{"date":"2026-04-20","close":10.188},{"date":"2026-04-21","close":10.3204},{"date":"2026-04-22","close":10.3204},{"date":"2026-04-23","close":10.2731},{"date":"2026-04-24","close":10.4245},{"date":"2026-04-27","close":10.5001},{"date":"2026-04-28","close":10.4812},{"date":"2026-04-29","close":10.3772},{"date":"2026-04-30","close":10.538},{"date":"2026-05-01","close":10.4615},{"date":"2026-05-04","close":10.1842},{"date":"2026-05-05","close":10.2511},{"date":"2026-05-06","close":10.318},{"date":"2026-05-07","close":10.2511},{"date":"2026-05-08","close":10.385},{"date":"2026-05-11","close":10.3276},{"date":"2026-05-12","close":10.2702},{"date":"2026-05-13","close":10.165},{"date":"2026-05-14","close":10.0885},{"date":"2026-05-15","close":9.8877},{"date":"2026-05-18","close":9.8495},{"date":"2026-05-19","close":9.6869},{"date":"2026-05-20","close":9.8017},{"date":"2026-05-21","close":9.8112},{"date":"2026-05-22","close":9.7634},{"date":"2026-05-26","close":9.9738},{"date":"2026-05-27","close":10.0503},{"date":"2026-05-28","close":10.0885},{"date":"2026-05-29","close":10.0694},{"date":"2026-06-01","close":9.8953},{"date":"2026-06-02","close":9.8663},{"date":"2026-06-03","close":9.8373},{"date":"2026-06-04","close":9.9533},{"date":"2026-06-05","close":9.8373},{"date":"2026-06-08","close":9.7792},{"date":"2026-06-09","close":9.9727},{"date":"2026-06-10","close":9.8469},{"date":"2026-06-11","close":9.963},{"date":"2026-06-12","close":9.9727},{"date":"2026-06-15","close":10.1178},{"date":"2026-06-16","close":10.2145},{"date":"2026-06-17","close":9.963},{"date":"2026-06-18","close":10.0404},{"date":"2026-06-22","close":10.0404},{"date":"2026-06-23","close":10.0984},{"date":"2026-06-24","close":10.1468},{"date":"2026-06-25","close":10.2725},{"date":"2026-06-26","close":10.5434},{"date":"2026-06-29","close":10.6401},{"date":"2026-06-30","close":10.6595},{"date":"2026-07-01","close":10.5519},{"date":"2026-07-02","close":10.7572},{"date":"2026-07-06","close":10.9235},{"date":"2026-07-07","close":10.8746},{"date":"2026-07-08","close":10.6986},{"date":"2026-07-09","close":10.8257},{"date":"2026-07-10","close":10.8844},{"date":"2026-07-13","close":10.7475},{"date":"2026-07-14","close":10.9333},{"date":"2026-07-15","close":11.0702},{"date":"2026-07-16","close":11.1778},{"date":"2026-07-17","close":10.9724},{"date":"2026-07-20","close":10.679},{"date":"2026-07-21","close":10.5421},{"date":"2026-07-22","close":10.4834},{"date":"2026-07-23","close":10.327},{"date":"2026-07-24","close":10.3563},{"date":"2026-07-27","close":10.4052},{"date":"2026-07-28","close":10.8257},{"date":"2026-07-29","close":10.6595},{"date":"2026-07-30","close":10.679},{"date":"2026-07-31","close":10.5421},{"date":"2026-08-03","close":10.5223},{"date":"2026-08-04","close":10.5223},{"date":"2026-08-05","close":10.552},{"date":"2026-08-06","close":10.4927},{"date":"2026-08-07","close":10.7201},{"date":"2026-08-10","close":10.641},{"date":"2026-08-11","close":10.7696},{"date":"2026-08-12","close":10.7597},{"date":"2026-08-13","close":10.8388},{"date":"2026-08-14","close":10.8388},{"date":"2026-08-17","close":10.8289},{"date":"2026-08-18","close":10.7992},{"date":"2026-08-19","close":10.9575},{"date":"2026-08-20","close":10.7992},{"date":"2026-08-21","close":10.7696},{"date":"2026-08-24","close":10.8586},{"date":"2026-08-25","close":10.7893},{"date":"2026-08-26","close":10.6904},{"date":"2026-08-27","close":10.819},{"date":"2026-08-28","close":10.7794},{"date":"2026-08-31","close":10.73},{"date":"2026-09-01","close":10.6},{"date":"2026-09-02","close":10.62},{"date":"2026-09-03","close":10.66},{"date":"2026-09-04","close":10.65},{"date":"2026-09-08","close":10.68},{"date":"2026-09-09","close":10.51},{"date":"2026-09-10","close":10.19},{"date":"2026-09-11","close":10.15},{"date":"2026-09-14","close":10.09},{"date":"2026-09-15","close":9.96},{"date":"2026-09-16","close":9.88},{"date":"2026-09-17","close":9.91},{"date":"2026-09-18","close":9.87},{"date":"2026-09-21","close":9.97},{"date":"2026-09-22","close":10.09},{"date":"2026-09-23","close":9.91},{"date":"2026-09-24","close":9.62},{"date":"2026-09-25","close":9.62},{"date":"2026-09-28","close":9.3365},{"date":"2026-09-29","close":9.3266},{"date":"2026-09-30","close":9.07},{"date":"2026-10-01","close":8.95},{"date":"2026-10-02","close":8.79},{"date":"2026-10-05","close":8.65},{"date":"2026-10-06","close":8.7},{"date":"2026-10-07","close":8.46},{"date":"2026-10-08","close":8.68},{"date":"2026-10-09","close":8.67},{"date":"2026-10-12","close":8.68},{"date":"2026-10-13","close":8.61},{"date":"2026-10-14","close":8.61},{"date":"2026-10-15","close":8.82},{"date":"2026-10-16","close":8.72},{"date":"2026-10-19","close":8.44},{"date":"2026-10-20","close":8.8},{"date":"2026-10-21","close":8.78},{"date":"2026-10-22","close":8.89}],"supply_demand":{"comment":"데이터 부족","analysis":"수급 데이터가 없습니다.","foreign_trend":"중립","institution_trend":"중립"},"insider_trades":[],"price_analysis":{"current":8.89,"low_30d":8.38,"support":8.58,"high_30d":10.335,"change_1d":1.2,"change_7d":1.9,"change_30d":-12.4,"resistance":10.14,"position_in_range":26.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":1.1,"per":18.98,"quarter":"2024-Q2"},{"pbr":1.12,"per":7.94,"quarter":"2024-Q3"},{"pbr":1.01,"per":9.87,"quarter":"2024-Q4"},{"pbr":1.06,"per":20.28,"quarter":"2025-Q1"},{"pbr":1.03,"per":25.19,"quarter":"2025-Q2"},{"pbr":1.02,"per":12.38,"quarter":"2025-Q3"},{"pbr":1.05,"per":22.11,"quarter":"2026-Q1"},{"pbr":1.14,"per":13.54,"quarter":"2026-Q2"},{"pbr":0.98,"per":11.29,"quarter":"현재"}],"timeline":[{"close":7.0802,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null,"fair_value":null},{"close":8.0402,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":7.3535,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":7.9313,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":7.9157,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":8.6569,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":9.488,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":10.6595,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":1.07,"pbr_5y_low":1.01,"per_5y_avg":16.29,"per_5y_low":7.94,"current_pbr":0.98,"current_per":11.29,"pbr_5y_high":1.14,"per_5y_high":25.19,"pbr_5y_median":1.06,"per_5y_median":16.26,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":0.0,"per_percentile":25.0,"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":["D/E(유이자부채/자본총계) 7.2배로 재무 리스크"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Real Estate","industry":"REIT - MORTGAGE"},"investment_grade":{"growth":{"grade":"F","reason":"매출 -34.9%"},"momentum":{"grade":"C","reason":"RSI 53"},"valuation":{"grade":"C","reason":"PER 11.29x (섹터 중앙 N/Ax)"},"profitability":{"grade":"C","reason":"ROE 4.9%"},"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":0.5,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":4.86,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":false,"unit":"%","value":null,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":false,"unit":"","value":7.16,"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":0.0,"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":-2.78,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":null,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":null,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":1,"total_count":8,"overall_comment":"8개 지표 중 1개 통과입니다(측정 가능 5개)."},"earnings_forecast":{},"valuation_history":[{"pbr":1.1,"per":18.98,"close":7.0802,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":1.12,"per":7.94,"close":8.0402,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":1.01,"per":9.87,"close":7.3535,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":1.06,"per":20.28,"close":7.9313,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":1.03,"per":25.19,"close":7.9157,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":1.02,"per":12.38,"close":8.6569,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":1.05,"per":22.11,"close":9.488,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":1.14,"per":13.54,"close":10.6595,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q2"}],"financial_currency":{"reason":null,"current_held":false,"latest_period":"2026Q2","quote_currency":"USD","latest_currency":["USD"],"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":"11.3배"},{"label":"PBR","value":"1.0배"},{"label":"5년 PER 밴드","value":"하위 25%"},{"label":"ROE","value":"4.9%"}],"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":0.4,"pbr":null,"per":null,"roa":0.005009855453350854,"roe":0.048632703499960135,"revenue":684000000.0,"market_cap":null,"net_income":610000000.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":-0.027777777777777776,"total_assets":121760000000.0,"total_equity":12543000000.0,"profit_margin":0.8918128654970761,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":-49000000.0,"operating_margin":-0.07163742690058479},{"eps":-0.17,"pbr":1.133,"per":7.24,"roa":-0.0012447748891898029,"roe":-0.012150069780806174,"revenue":1050000000.0,"market_cap":11951267000.0,"net_income":-148000000.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.3038095238095238,"total_assets":118897000000.0,"total_equity":12181000000.0,"profit_margin":-0.14095238095238094,"dividend_yield":13.7,"fiscal_quarter":"Q1","operating_income":285000000.0,"operating_margin":0.2714285714285714},{"eps":0.6744054835357624,"pbr":null,"per":null,"roa":0.007396599032752434,"roe":0.07042991960852849,"revenue":779000000.0,"market_cap":null,"net_income":806000000.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":1.0,"total_assets":108969000000.0,"total_equity":11444000000.0,"profit_margin":1.0346598202824133,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":1554000000.0,"operating_margin":1.9948652118100128},{"eps":-0.11714239168114979,"pbr":null,"per":null,"roa":-0.0013722664941531646,"roe":-0.013530491930028027,"revenue":289000000.0,"market_cap":null,"net_income":-140000000.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":1.0,"total_assets":102021000000.0,"total_equity":10347000000.0,"profit_margin":-0.4844290657439446,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":531000000.0,"operating_margin":1.8373702422145328},{"eps":0.0418365684575535,"pbr":null,"per":null,"roa":0.0005214362439904473,"roe":0.004979087831109341,"revenue":-407000000.0,"market_cap":null,"net_income":50000000.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":null,"total_assets":95889000000.0,"total_equity":10042000000.0,"profit_margin":null,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":748000000.0,"operating_margin":null},{"eps":0.1,"pbr":null,"per":null,"roa":0.0013861273646537523,"roe":0.012497439049375128,"revenue":895000000.0,"market_cap":null,"net_income":122000000.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":0.17206703910614526,"total_assets":88015000000.0,"total_equity":9762000000.0,"profit_margin":0.13631284916201117,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":122000000.0,"operating_margin":0.13631284916201117},{"eps":0.28950905372627017,"pbr":null,"per":null,"roa":0.0038620381739033374,"roe":0.03583264291632146,"revenue":-534000000.0,"market_cap":null,"net_income":346000000.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":null,"total_assets":89590000000.0,"total_equity":9656000000.0,"profit_margin":null,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":1178000000.0,"operating_margin":null},{"eps":-0.04016310571925136,"pbr":null,"per":null,"roa":-0.0006023718391165213,"roe":-0.005547850208044383,"revenue":967000000.0,"market_cap":null,"net_income":-48000000.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":1.0,"total_assets":79685000000.0,"total_equity":8652000000.0,"profit_margin":-0.04963805584281282,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":682000000.0,"operating_margin":0.7052740434332989},{"eps":0.3953904755743486,"pbr":null,"per":null,"roa":0.006163392509321609,"roe":0.05164373979948706,"revenue":1645000000.0,"market_cap":null,"net_income":443000000.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":1.0,"total_assets":71876000000.0,"total_equity":8578000000.0,"profit_margin":0.2693009118541033,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":1150000000.0,"operating_margin":0.6990881458966566},{"eps":0.3677220675770465,"pbr":null,"per":null,"roa":0.005754511425219286,"roe":0.049897057042509387,"revenue":-1661000000.0,"market_cap":null,"net_income":412000000.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":null,"total_assets":71596000000.0,"total_equity":8257000000.0,"profit_margin":null,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":1114000000.0,"operating_margin":null},{"eps":-0.3498714817723355,"pbr":null,"per":null,"roa":-0.0056007200925833325,"roe":-0.05261744966442953,"revenue":1675000000.0,"market_cap":null,"net_income":-392000000.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":1.0,"total_assets":69991000000.0,"total_equity":7450000000.0,"profit_margin":-0.23402985074626867,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":296000000.0,"operating_margin":0.17671641791044776}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":0.3731,"per":18.98,"date":"2024-06","close":7.08,"source":"reported"},{"eps":0.3731,"per":20.15,"date":"2024-07","close":7.52,"source":"reported"},{"eps":0.3731,"per":20.8,"date":"2024-08","close":7.76,"source":"reported"},{"eps":1.0125,"per":7.94,"date":"2024-09","close":8.04,"source":"reported"},{"eps":1.0125,"per":7.16,"date":"2024-10","close":7.25,"source":"reported"},{"eps":1.0125,"per":7.52,"date":"2024-11","close":7.61,"source":"reported"},{"eps":0.7447,"per":9.87,"date":"2024-12","close":7.35,"source":"reported"},{"eps":0.7447,"per":10.82,"date":"2025-01","close":8.06,"source":"reported"},{"eps":0.7447,"per":11.45,"date":"2025-02","close":8.53,"source":"reported"},{"eps":0.3912,"per":20.28,"date":"2025-03","close":7.93,"source":"reported"},{"eps":0.3912,"per":18.94,"date":"2025-04","close":7.41,"source":"reported"},{"eps":0.3912,"per":19.43,"date":"2025-05","close":7.6,"source":"reported"},{"eps":0.3142,"per":25.19,"date":"2025-06","close":7.92,"source":"reported"},{"eps":0.3142,"per":25.9,"date":"2025-07","close":8.14,"source":"reported"},{"eps":0.3142,"per":27.13,"date":"2025-08","close":8.53,"source":"reported"},{"eps":0.6991,"per":12.38,"date":"2025-09","close":8.66,"source":"reported"},{"eps":0.6991,"per":12.8,"date":"2025-10","close":8.95,"source":"reported"},{"eps":0.6991,"per":13.58,"date":"2025-11","close":9.49,"source":"reported"},{"eps":0.6991,"per":14.03,"date":"2025-12","close":9.81,"source":"reported"},{"eps":0.6991,"per":15.08,"date":"2026-01","close":10.54,"source":"reported"},{"eps":0.6991,"per":14.99,"date":"2026-02","close":10.48,"source":"reported"},{"eps":0.4291,"per":22.11,"date":"2026-03","close":9.49,"source":"reported"},{"eps":0.4291,"per":24.56,"date":"2026-04","close":10.54,"source":"reported"},{"eps":0.4291,"per":23.47,"date":"2026-05","close":10.07,"source":"reported"},{"eps":0.7873,"per":13.54,"date":"2026-06","close":10.66,"source":"reported"},{"eps":0.7873,"per":13.39,"date":"2026-07","close":10.54,"source":"reported"},{"eps":0.7873,"per":13.63,"date":"2026-08","close":10.73,"source":"reported"},{"eps":0.7873,"per":11.52,"date":"2026-09","close":9.07,"source":"reported"},{"eps":0.7873,"per":11.29,"date":"2026-10","close":8.89,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":16.14,"std":5.74,"count":29,"current":11.29,"lower_1sd":10.39,"upper_1sd":21.88},"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":"AGNC Investment Corp","phase":"above-fold","symbol_resolved":true}