{"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":"2026-10-23T09:58:08.104734+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"C","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":5.6,"direction":"higher_better","percentile":58},{"name":"영업이익 성장률","unit":"%","value":53.1,"direction":"higher_better","percentile":82}],"summary":"매출 +5.6%","percentile":70},"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":53.6,"direction":null,"percentile":54},{"name":"MACD","unit":"","value":"매수","direction":"higher_better","percentile":70},{"name":"30일 수익률","unit":"%","value":-2.5,"direction":"higher_better","percentile":45}],"summary":"RSI 54","percentile":56},"valuation":{"grade":"C","metrics":[],"summary":"PER 9.35x (섹터 중앙 N/Ax)","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":2.22,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":11.59,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":9.51,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":0.19,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 2.2%","percentile":null},"financial_health":{"grade":"C","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":5.31,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":0.43,"rating":"good","direction":"lower_better","percentile":62},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":1.5,"rating":"poor","direction":"higher_better","percentile":32},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":0.0,"rating":"poor","direction":"higher_better","percentile":12}],"summary":"유동비율 5.3x, 순차입금비율 0.4x","percentile":50}},"signals":[],"summary":"AmeriServ Financial Inc(ASRV)은 Financial Services 섹터 US 시장 종목입니다, 시가총액 8091.97만. 현재가 $4.77, 전일 대비 +1.1%, 30일 -2.5%. PER 9.3배 / ROE 2.2%. 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":"B","metrics":[{"name":"배당수익률","unit":"%","value":3.12,"direction":"higher_better","percentile":null}],"summary":"배당수익률 3.12%","value_pct":3.12},"growth":null,"safety":{"grade":"B","metrics":[{"name":"배당성향(Payout)","unit":"%","value":29.2,"direction":"lower_better","percentile":null},{"name":"이익 커버리지","unit":"배","value":3.4,"direction":"higher_better","percentile":null},{"name":"순부채/자기자본","unit":"배","value":0.43,"direction":"lower_better","percentile":null}],"summary":"배당성향 29%로 낮아 안정적","percentile":83},"available":true,"consistency":null,"overall_grade":"B"},"has_dividend":true,"dividend_yield":3.12},"catalysts":["추가 분석 필요"],"portfolio":null,"technical":{"macd":-0.014636048856763395,"grade":"B","trend":"상승","atr_14":0.21522142857142862,"rsi_14":53.60230547550432,"sma_20":4.522749999999999,"sma_60":4.736583333333333,"comment":"상승 추세, RSI 54","analysis":"RSI(14) 53.6로 중립 구간입니다. MACD(-0.01)가 시그널선(-0.06)을 상회합니다(골든크로스). SMA20 5, SMA60 5 — 혼조세입니다. 볼린저밴드 4~5 (현재 위치 91%).","bb_lower":4.223025543206764,"bb_upper":4.822474456793235,"macd_signal":-0.05980113623127564},"change_pct":1.06,"chart_data":[{"date":"2024-10-23","open":2.63,"high":2.8,"low":2.61,"close":2.62,"volume":18195,"rsi_14":63.31,"sma_20":2.74,"sma_60":2.61,"sma_120":2.55},{"date":"2024-10-24","open":2.61,"high":2.62,"low":2.52,"close":2.6,"volume":9436,"rsi_14":61.74,"sma_20":2.74,"sma_60":2.62,"sma_120":2.55},{"date":"2024-10-25","open":2.56,"high":2.58,"low":2.56,"close":2.58,"volume":881,"rsi_14":59.77,"sma_20":2.75,"sma_60":2.62,"sma_120":2.55},{"date":"2024-10-28","open":2.52,"high":2.52,"low":2.52,"close":2.52,"volume":702,"rsi_14":55.69,"sma_20":2.76,"sma_60":2.63,"sma_120":2.56},{"date":"2024-10-29","open":2.51,"high":2.53,"low":2.51,"close":2.53,"volume":801,"rsi_14":50.94,"sma_20":2.76,"sma_60":2.63,"sma_120":2.56},{"date":"2024-10-30","open":2.54,"high":2.62,"low":2.52,"close":2.52,"volume":6670,"rsi_14":50.0,"sma_20":2.77,"sma_60":2.64,"sma_120":2.56},{"date":"2024-10-31","open":2.52,"high":2.6,"low":2.52,"close":2.6,"volume":9930,"rsi_14":56.48,"sma_20":2.77,"sma_60":2.65,"sma_120":2.56},{"date":"2024-11-01","open":2.58,"high":2.59,"low":2.52,"close":2.52,"volume":6078,"rsi_14":54.55,"sma_20":2.78,"sma_60":2.66,"sma_120":2.56},{"date":"2024-11-04","open":2.56,"high":2.56,"low":2.54,"close":2.56,"volume":4897,"rsi_14":44.44,"sma_20":2.79,"sma_60":2.66,"sma_120":2.56},{"date":"2024-11-05","open":2.6,"high":2.8,"low":2.54,"close":2.55,"volume":15656,"rsi_14":32.76,"sma_20":2.79,"sma_60":2.67,"sma_120":2.56},{"date":"2024-11-06","open":2.55,"high":2.75,"low":2.55,"close":2.57,"volume":15224,"rsi_14":26.74,"sma_20":2.79,"sma_60":2.68,"sma_120":2.56},{"date":"2024-11-07","open":2.69,"high":2.71,"low":2.54,"close":2.54,"volume":6488,"rsi_14":25.38,"sma_20":2.79,"sma_60":2.68,"sma_120":2.56},{"date":"2024-11-08","open":2.54,"high":2.72,"low":2.54,"close":2.71,"volume":2028,"rsi_14":40.57,"sma_20":2.8,"sma_60":2.69,"sma_120":2.56},{"date":"2024-11-11","open":2.63,"high":2.68,"low":2.63,"close":2.64,"volume":5791,"rsi_14":41.1,"sma_20":2.81,"sma_60":2.7,"sma_120":2.56},{"date":"2024-11-12","open":2.56,"high":2.67,"low":2.55,"close":2.55,"volume":7333,"rsi_14":42.86,"sma_20":2.81,"sma_60":2.7,"sma_120":2.56},{"date":"2024-11-13","open":2.56,"high":2.62,"low":2.55,"close":2.57,"volume":48938,"rsi_14":45.71,"sma_20":2.8,"sma_60":2.71,"sma_120":2.56},{"date":"2024-11-14","open":2.57,"high":2.66,"low":2.57,"close":2.66,"volume":6601,"rsi_14":53.85,"sma_20":2.79,"sma_60":2.71,"sma_120":2.56},{"date":"2024-11-15","open":2.68,"high":2.82,"low":2.68,"close":2.79,"volume":3419,"rsi_14":64.71,"sma_20":2.79,"sma_60":2.72,"sma_120":2.57},{"date":"2024-11-18","open":2.81,"high":2.86,"low":2.61,"close":2.74,"volume":32663,"rsi_14":60.67,"sma_20":2.78,"sma_60":2.73,"sma_120":2.57},{"date":"2024-11-19","open":2.84,"high":2.88,"low":2.64,"close":2.7,"volume":22156,"rsi_14":58.7,"sma_20":2.78,"sma_60":2.73,"sma_120":2.57},{"date":"2024-11-20","open":2.6,"high":2.86,"low":2.58,"close":2.8,"volume":6686,"rsi_14":59.57,"sma_20":2.79,"sma_60":2.73,"sma_120":2.58},{"date":"2024-11-21","open":2.7,"high":2.87,"low":2.66,"close":2.86,"volume":4047,"rsi_14":67.74,"sma_20":2.8,"sma_60":2.74,"sma_120":2.58},{"date":"2024-11-22","open":2.78,"high":2.84,"low":2.68,"close":2.71,"volume":7601,"rsi_14":57.41,"sma_20":2.8,"sma_60":2.74,"sma_120":2.59},{"date":"2024-11-25","open":2.69,"high":2.82,"low":2.69,"close":2.69,"volume":17426,"rsi_14":56.88,"sma_20":2.81,"sma_60":2.74,"sma_120":2.59},{"date":"2024-11-26","open":2.73,"high":2.77,"low":2.65,"close":2.71,"volume":16423,"rsi_14":56.88,"sma_20":2.82,"sma_60":2.75,"sma_120":2.59},{"date":"2024-11-27","open":2.66,"high":2.72,"low":2.65,"close":2.7,"volume":3441,"rsi_14":57.94,"sma_20":2.83,"sma_60":2.75,"sma_120":2.6},{"date":"2024-11-29","open":2.69,"high":2.72,"low":2.63,"close":2.7,"volume":1578,"rsi_14":49.44,"sma_20":2.83,"sma_60":2.75,"sma_120":2.6},{"date":"2024-12-02","open":2.7,"high":2.72,"low":2.61,"close":2.64,"volume":16494,"rsi_14":50.0,"sma_20":2.84,"sma_60":2.75,"sma_120":2.61},{"date":"2024-12-03","open":2.71,"high":2.75,"low":2.64,"close":2.65,"volume":2432,"rsi_14":56.25,"sma_20":2.84,"sma_60":2.76,"sma_120":2.61},{"date":"2024-12-04","open":2.68,"high":2.81,"low":2.6,"close":2.67,"volume":13298,"rsi_14":56.79,"sma_20":2.85,"sma_60":2.76,"sma_120":2.61},{"date":"2024-12-05","open":2.61,"high":2.78,"low":2.61,"close":2.65,"volume":3739,"rsi_14":48.65,"sma_20":2.85,"sma_60":2.76,"sma_120":2.62},{"date":"2024-12-06","open":2.65,"high":2.76,"low":2.65,"close":2.75,"volume":3498,"rsi_14":47.22,"sma_20":2.86,"sma_60":2.77,"sma_120":2.62},{"date":"2024-12-09","open":2.75,"high":2.82,"low":2.65,"close":2.71,"volume":43289,"rsi_14":47.89,"sma_20":2.86,"sma_60":2.77,"sma_120":2.63},{"date":"2024-12-10","open":2.71,"high":2.74,"low":2.65,"close":2.65,"volume":6330,"rsi_14":45.95,"sma_20":2.86,"sma_60":2.77,"sma_120":2.63},{"date":"2024-12-11","open":2.75,"high":2.75,"low":2.66,"close":2.66,"volume":8116,"rsi_14":39.39,"sma_20":2.87,"sma_60":2.78,"sma_120":2.63},{"date":"2024-12-12","open":2.66,"high":2.69,"low":2.66,"close":2.69,"volume":6324,"rsi_14":35.48,"sma_20":2.88,"sma_60":2.78,"sma_120":2.64},{"date":"2024-12-13","open":2.67,"high":2.72,"low":2.66,"close":2.71,"volume":1696,"rsi_14":50.0,"sma_20":2.88,"sma_60":2.79,"sma_120":2.64},{"date":"2024-12-16","open":2.69,"high":2.72,"low":2.67,"close":2.67,"volume":14047,"rsi_14":48.0,"sma_20":2.87,"sma_60":2.79,"sma_120":2.64},{"date":"2024-12-17","open":2.67,"high":2.72,"low":2.66,"close":2.68,"volume":2798,"rsi_14":46.94,"sma_20":2.87,"sma_60":2.79,"sma_120":2.65},{"date":"2024-12-18","open":2.74,"high":2.74,"low":2.63,"close":2.65,"volume":17637,"rsi_14":45.1,"sma_20":2.87,"sma_60":2.79,"sma_120":2.65},{"date":"2024-12-19","open":2.65,"high":2.65,"low":2.54,"close":2.54,"volume":6283,"rsi_14":36.51,"sma_20":2.85,"sma_60":2.79,"sma_120":2.66},{"date":"2024-12-20","open":2.55,"high":2.57,"low":2.51,"close":2.57,"volume":11218,"rsi_14":44.07,"sma_20":2.84,"sma_60":2.79,"sma_120":2.66},{"date":"2024-12-23","open":2.48,"high":2.53,"low":2.42,"close":2.43,"volume":14316,"rsi_14":34.25,"sma_20":2.82,"sma_60":2.79,"sma_120":2.66},{"date":"2024-12-24","open":2.49,"high":2.51,"low":2.42,"close":2.48,"volume":5961,"rsi_14":36.0,"sma_20":2.81,"sma_60":2.79,"sma_120":2.66},{"date":"2024-12-26","open":2.42,"high":2.46,"low":2.41,"close":2.44,"volume":4983,"rsi_14":35.53,"sma_20":2.8,"sma_60":2.79,"sma_120":2.66},{"date":"2024-12-27","open":2.46,"high":2.46,"low":2.36,"close":2.43,"volume":14343,"rsi_14":24.24,"sma_20":2.78,"sma_60":2.79,"sma_120":2.67},{"date":"2024-12-30","open":2.38,"high":2.79,"low":2.38,"close":2.47,"volume":44877,"rsi_14":30.3,"sma_20":2.77,"sma_60":2.79,"sma_120":2.67},{"date":"2024-12-31","open":2.51,"high":2.64,"low":2.45,"close":2.52,"volume":38780,"rsi_14":40.0,"sma_20":2.76,"sma_60":2.79,"sma_120":2.67},{"date":"2025-01-02","open":2.51,"high":2.54,"low":2.5,"close":2.5,"volume":4626,"rsi_14":36.92,"sma_20":2.76,"sma_60":2.79,"sma_120":2.68},{"date":"2025-01-03","open":2.65,"high":2.65,"low":2.5,"close":2.54,"volume":2463,"rsi_14":37.88,"sma_20":2.75,"sma_60":2.8,"sma_120":2.68},{"date":"2025-01-06","open":2.56,"high":2.79,"low":2.51,"close":2.57,"volume":24087,"rsi_14":38.81,"sma_20":2.74,"sma_60":2.8,"sma_120":2.68},{"date":"2025-01-07","open":2.63,"high":2.64,"low":2.55,"close":2.61,"volume":16959,"rsi_14":44.78,"sma_20":2.74,"sma_60":2.8,"sma_120":2.68},{"date":"2025-01-08","open":2.6,"high":2.62,"low":2.59,"close":2.62,"volume":4373,"rsi_14":44.78,"sma_20":2.73,"sma_60":2.8,"sma_120":2.68},{"date":"2025-01-10","open":2.64,"high":2.64,"low":2.47,"close":2.54,"volume":7938,"rsi_14":41.67,"sma_20":2.73,"sma_60":2.8,"sma_120":2.69},{"date":"2025-01-13","open":2.5,"high":2.57,"low":2.5,"close":2.5,"volume":3139,"rsi_14":46.87,"sma_20":2.72,"sma_60":2.8,"sma_120":2.69},{"date":"2025-01-14","open":2.6,"high":2.6,"low":2.52,"close":2.52,"volume":3454,"rsi_14":46.03,"sma_20":2.71,"sma_60":2.79,"sma_120":2.69},{"date":"2025-01-15","open":2.57,"high":2.62,"low":2.5,"close":2.57,"volume":6666,"rsi_14":64.15,"sma_20":2.7,"sma_60":2.79,"sma_120":2.69},{"date":"2025-01-16","open":2.6,"high":2.61,"low":2.57,"close":2.6,"volume":2417,"rsi_14":62.75,"sma_20":2.7,"sma_60":2.79,"sma_120":2.69},{"date":"2025-01-17","open":2.59,"high":2.6,"low":2.59,"close":2.59,"volume":3743,"rsi_14":66.67,"sma_20":2.69,"sma_60":2.78,"sma_120":2.69},{"date":"2025-01-21","open":2.56,"high":2.64,"low":2.54,"close":2.54,"volume":8990,"rsi_14":61.54,"sma_20":2.69,"sma_60":2.78,"sma_120":2.69},{"date":"2025-01-22","open":2.61,"high":2.63,"low":2.47,"close":2.48,"volume":5101,"rsi_14":50.91,"sma_20":2.68,"sma_60":2.77,"sma_120":2.69},{"date":"2025-01-23","open":2.48,"high":2.54,"low":2.46,"close":2.54,"volume":2022,"rsi_14":51.79,"sma_20":2.68,"sma_60":2.77,"sma_120":2.69},{"date":"2025-01-24","open":2.55,"high":2.55,"low":2.49,"close":2.55,"volume":1419,"rsi_14":54.55,"sma_20":2.69,"sma_60":2.77,"sma_120":2.7},{"date":"2025-01-27","open":2.54,"high":2.64,"low":2.54,"close":2.55,"volume":3349,"rsi_14":50.98,"sma_20":2.69,"sma_60":2.77,"sma_120":2.7},{"date":"2025-01-28","open":2.56,"high":2.56,"low":2.56,"close":2.56,"volume":332,"rsi_14":48.98,"sma_20":2.7,"sma_60":2.77,"sma_120":2.7},{"date":"2025-01-29","open":2.55,"high":2.64,"low":2.55,"close":2.56,"volume":2846,"rsi_14":44.44,"sma_20":2.71,"sma_60":2.77,"sma_120":2.71},{"date":"2025-01-30","open":2.61,"high":2.64,"low":2.54,"close":2.54,"volume":1556,"rsi_14":41.3,"sma_20":2.71,"sma_60":2.77,"sma_120":2.71},{"date":"2025-01-31","open":2.55,"high":2.7,"low":2.54,"close":2.55,"volume":10134,"rsi_14":51.28,"sma_20":2.71,"sma_60":2.77,"sma_120":2.71},{"date":"2025-02-03","open":2.58,"high":2.72,"low":2.45,"close":2.53,"volume":14943,"rsi_14":49.38,"sma_20":2.71,"sma_60":2.77,"sma_120":2.72},{"date":"2025-02-04","open":2.56,"high":2.67,"low":2.53,"close":2.53,"volume":2702,"rsi_14":47.44,"sma_20":2.71,"sma_60":2.77,"sma_120":2.72},{"date":"2025-02-05","open":2.54,"high":2.69,"low":2.54,"close":2.62,"volume":3628,"rsi_14":52.33,"sma_20":2.71,"sma_60":2.77,"sma_120":2.72},{"date":"2025-02-06","open":2.63,"high":2.68,"low":2.57,"close":2.67,"volume":1959,"rsi_14":54.44,"sma_20":2.71,"sma_60":2.77,"sma_120":2.73},{"date":"2025-02-07","open":2.67,"high":2.67,"low":2.57,"close":2.58,"volume":1428,"rsi_14":46.23,"sma_20":2.71,"sma_60":2.77,"sma_120":2.73},{"date":"2025-02-10","open":2.57,"high":2.57,"low":2.53,"close":2.57,"volume":1033,"rsi_14":50.0,"sma_20":2.71,"sma_60":2.77,"sma_120":2.73},{"date":"2025-02-11","open":2.66,"high":2.66,"low":2.53,"close":2.53,"volume":2706,"rsi_14":53.26,"sma_20":2.71,"sma_60":2.76,"sma_120":2.73},{"date":"2025-02-12","open":2.52,"high":2.65,"low":2.42,"close":2.42,"volume":8145,"rsi_14":34.31,"sma_20":2.7,"sma_60":2.76,"sma_120":2.74},{"date":"2025-02-13","open":2.57,"high":2.57,"low":2.43,"close":2.5,"volume":9739,"rsi_14":43.22,"sma_20":2.7,"sma_60":2.76,"sma_120":2.74},{"date":"2025-02-14","open":2.51,"high":2.58,"low":2.47,"close":2.48,"volume":66411,"rsi_14":41.13,"sma_20":2.69,"sma_60":2.75,"sma_120":2.74},{"date":"2025-02-18","open":2.59,"high":2.61,"low":2.47,"close":2.47,"volume":33260,"rsi_14":39.52,"sma_20":2.68,"sma_60":2.75,"sma_120":2.74},{"date":"2025-02-19","open":2.49,"high":2.55,"low":2.47,"close":2.5,"volume":17639,"rsi_14":43.18,"sma_20":2.68,"sma_60":2.74,"sma_120":2.74},{"date":"2025-02-20","open":2.51,"high":2.54,"low":2.47,"close":2.5,"volume":16701,"rsi_14":44.53,"sma_20":2.68,"sma_60":2.74,"sma_120":2.74},{"date":"2025-02-21","open":2.54,"high":2.54,"low":2.45,"close":2.45,"volume":4857,"rsi_14":39.86,"sma_20":2.67,"sma_60":2.73,"sma_120":2.73},{"date":"2025-02-24","open":2.48,"high":2.48,"low":2.39,"close":2.45,"volume":12528,"rsi_14":43.31,"sma_20":2.66,"sma_60":2.72,"sma_120":2.73},{"date":"2025-02-25","open":2.48,"high":2.49,"low":2.47,"close":2.47,"volume":9885,"rsi_14":44.62,"sma_20":2.66,"sma_60":2.72,"sma_120":2.73},{"date":"2025-02-26","open":2.47,"high":2.47,"low":2.38,"close":2.43,"volume":43158,"rsi_14":33.33,"sma_20":2.65,"sma_60":2.71,"sma_120":2.73},{"date":"2025-02-27","open":2.4,"high":2.46,"low":2.38,"close":2.45,"volume":22217,"rsi_14":29.82,"sma_20":2.64,"sma_60":2.71,"sma_120":2.73},{"date":"2025-02-28","open":2.43,"high":2.48,"low":2.4,"close":2.48,"volume":2954,"rsi_14":39.22,"sma_20":2.64,"sma_60":2.7,"sma_120":2.73},{"date":"2025-03-03","open":2.44,"high":2.49,"low":2.4,"close":2.4,"volume":3581,"rsi_14":34.48,"sma_20":2.63,"sma_60":2.7,"sma_120":2.73},{"date":"2025-03-04","open":2.4,"high":2.4,"low":2.32,"close":2.32,"volume":9894,"rsi_14":32.26,"sma_20":2.62,"sma_60":2.69,"sma_120":2.73},{"date":"2025-03-05","open":2.34,"high":2.39,"low":2.34,"close":2.37,"volume":4184,"rsi_14":45.45,"sma_20":2.61,"sma_60":2.69,"sma_120":2.72},{"date":"2025-03-06","open":2.28,"high":2.48,"low":2.28,"close":2.47,"volume":14735,"rsi_14":46.43,"sma_20":2.6,"sma_60":2.68,"sma_120":2.72},{"date":"2025-03-07","open":2.44,"high":2.45,"low":2.43,"close":2.44,"volume":5246,"rsi_14":46.43,"sma_20":2.59,"sma_60":2.68,"sma_120":2.72},{"date":"2025-03-10","open":2.44,"high":2.48,"low":2.39,"close":2.45,"volume":19900,"rsi_14":48.21,"sma_20":2.58,"sma_60":2.67,"sma_120":2.72},{"date":"2025-03-11","open":2.42,"high":2.42,"low":2.3,"close":2.3,"volume":27234,"rsi_14":34.33,"sma_20":2.57,"sma_60":2.67,"sma_120":2.72},{"date":"2025-03-12","open":2.33,"high":2.37,"low":2.32,"close":2.33,"volume":56478,"rsi_14":37.14,"sma_20":2.56,"sma_60":2.66,"sma_120":2.72},{"date":"2025-03-13","open":2.34,"high":2.34,"low":2.24,"close":2.27,"volume":18548,"rsi_14":36.62,"sma_20":2.55,"sma_60":2.65,"sma_120":2.72},{"date":"2025-03-14","open":2.28,"high":2.38,"low":2.26,"close":2.33,"volume":14663,"rsi_14":42.31,"sma_20":2.54,"sma_60":2.65,"sma_120":2.72},{"date":"2025-03-17","open":2.3,"high":2.41,"low":2.26,"close":2.31,"volume":63957,"rsi_14":39.74,"sma_20":2.53,"sma_60":2.64,"sma_120":2.71},{"date":"2025-03-18","open":2.31,"high":2.37,"low":2.28,"close":2.34,"volume":7527,"rsi_14":44.16,"sma_20":2.52,"sma_60":2.63,"sma_120":2.71},{"date":"2025-03-19","open":2.31,"high":2.38,"low":2.28,"close":2.37,"volume":10102,"rsi_14":44.87,"sma_20":2.52,"sma_60":2.63,"sma_120":2.71},{"date":"2025-03-20","open":2.29,"high":2.37,"low":2.28,"close":2.33,"volume":1673,"rsi_14":40.51,"sma_20":2.51,"sma_60":2.62,"sma_120":2.71},{"date":"2025-03-21","open":2.31,"high":2.34,"low":2.24,"close":2.28,"volume":28684,"rsi_14":42.11,"sma_20":2.5,"sma_60":2.62,"sma_120":2.71},{"date":"2025-03-24","open":2.28,"high":2.4,"low":2.27,"close":2.3,"volume":21120,"rsi_14":48.57,"sma_20":2.49,"sma_60":2.61,"sma_120":2.7},{"date":"2025-03-25","open":2.26,"high":2.42,"low":2.24,"close":2.24,"volume":34158,"rsi_14":40.28,"sma_20":2.48,"sma_60":2.61,"sma_120":2.7},{"date":"2025-03-26","open":2.25,"high":2.3,"low":2.25,"close":2.29,"volume":2990,"rsi_14":36.76,"sma_20":2.47,"sma_60":2.61,"sma_120":2.7},{"date":"2025-03-27","open":2.31,"high":2.4,"low":2.22,"close":2.4,"volume":36968,"rsi_14":47.37,"sma_20":2.47,"sma_60":2.61,"sma_120":2.7},{"date":"2025-03-28","open":2.33,"high":2.38,"low":2.31,"close":2.32,"volume":5641,"rsi_14":42.17,"sma_20":2.46,"sma_60":2.6,"sma_120":2.7},{"date":"2025-03-31","open":2.3,"high":2.38,"low":2.3,"close":2.31,"volume":7726,"rsi_14":50.72,"sma_20":2.46,"sma_60":2.6,"sma_120":2.7},{"date":"2025-04-01","open":2.31,"high":2.36,"low":2.31,"close":2.32,"volume":32921,"rsi_14":49.25,"sma_20":2.46,"sma_60":2.59,"sma_120":2.69},{"date":"2025-04-02","open":2.3,"high":2.35,"low":2.3,"close":2.33,"volume":4351,"rsi_14":55.74,"sma_20":2.46,"sma_60":2.59,"sma_120":2.69},{"date":"2025-04-03","open":2.31,"high":2.33,"low":2.22,"close":2.26,"volume":32492,"rsi_14":43.55,"sma_20":2.44,"sma_60":2.58,"sma_120":2.69},{"date":"2025-04-04","open":2.19,"high":2.27,"low":2.18,"close":2.2,"volume":20873,"rsi_14":40.91,"sma_20":2.43,"sma_60":2.58,"sma_120":2.69},{"date":"2025-04-07","open":2.16,"high":2.25,"low":2.14,"close":2.16,"volume":28555,"rsi_14":35.82,"sma_20":2.42,"sma_60":2.57,"sma_120":2.68},{"date":"2025-04-08","open":2.18,"high":2.21,"low":1.99,"close":2.04,"volume":75250,"rsi_14":27.27,"sma_20":2.4,"sma_60":2.56,"sma_120":2.68},{"date":"2025-04-09","open":2.06,"high":2.16,"low":1.93,"close":1.98,"volume":96027,"rsi_14":26.58,"sma_20":2.38,"sma_60":2.55,"sma_120":2.67},{"date":"2025-04-10","open":1.99,"high":2.09,"low":1.98,"close":2.0,"volume":45572,"rsi_14":30.26,"sma_20":2.37,"sma_60":2.54,"sma_120":2.67},{"date":"2025-04-11","open":2.02,"high":2.07,"low":1.97,"close":2.04,"volume":15382,"rsi_14":32.05,"sma_20":2.35,"sma_60":2.53,"sma_120":2.66},{"date":"2025-04-14","open":2.1,"high":2.1,"low":1.98,"close":2.07,"volume":20918,"rsi_14":37.84,"sma_20":2.34,"sma_60":2.52,"sma_120":2.65},{"date":"2025-04-15","open":2.1,"high":2.14,"low":1.99,"close":1.99,"volume":22397,"rsi_14":28.95,"sma_20":2.32,"sma_60":2.51,"sma_120":2.64},{"date":"2025-04-16","open":2.05,"high":2.14,"low":2.01,"close":2.06,"volume":28311,"rsi_14":25.0,"sma_20":2.31,"sma_60":2.5,"sma_120":2.64},{"date":"2025-04-17","open":2.03,"high":2.26,"low":2.03,"close":2.24,"volume":27200,"rsi_14":44.58,"sma_20":2.3,"sma_60":2.5,"sma_120":2.63},{"date":"2025-04-21","open":2.36,"high":2.36,"low":2.16,"close":2.16,"volume":72301,"rsi_14":41.11,"sma_20":2.3,"sma_60":2.49,"sma_120":2.63},{"date":"2025-04-22","open":2.17,"high":2.28,"low":2.12,"close":2.22,"volume":55452,"rsi_14":44.21,"sma_20":2.29,"sma_60":2.48,"sma_120":2.63},{"date":"2025-04-23","open":2.23,"high":2.31,"low":2.15,"close":2.26,"volume":28863,"rsi_14":45.92,"sma_20":2.29,"sma_60":2.48,"sma_120":2.62},{"date":"2025-04-24","open":2.16,"high":2.23,"low":2.13,"close":2.23,"volume":28237,"rsi_14":48.39,"sma_20":2.29,"sma_60":2.47,"sma_120":2.62},{"date":"2025-04-25","open":2.22,"high":2.31,"low":2.19,"close":2.3,"volume":17456,"rsi_14":55.79,"sma_20":2.28,"sma_60":2.46,"sma_120":2.62},{"date":"2025-04-28","open":2.3,"high":2.3,"low":2.22,"close":2.27,"volume":12682,"rsi_14":55.79,"sma_20":2.28,"sma_60":2.46,"sma_120":2.61},{"date":"2025-04-29","open":2.26,"high":2.33,"low":2.22,"close":2.28,"volume":18881,"rsi_14":65.27,"sma_20":2.28,"sma_60":2.45,"sma_120":2.61},{"date":"2025-04-30","open":2.24,"high":2.36,"low":2.23,"close":2.29,"volume":9158,"rsi_14":70.89,"sma_20":2.28,"sma_60":2.45,"sma_120":2.61},{"date":"2025-05-01","open":2.34,"high":2.35,"low":2.29,"close":2.31,"volume":11506,"rsi_14":70.89,"sma_20":2.28,"sma_60":2.45,"sma_120":2.61},{"date":"2025-05-02","open":2.35,"high":2.39,"low":2.3,"close":2.32,"volume":20250,"rsi_14":69.74,"sma_20":2.28,"sma_60":2.44,"sma_120":2.6},{"date":"2025-05-05","open":2.36,"high":2.38,"low":2.32,"close":2.34,"volume":9926,"rsi_14":67.57,"sma_20":2.29,"sma_60":2.43,"sma_120":2.6},{"date":"2025-05-06","open":2.31,"high":2.35,"low":2.26,"close":2.32,"volume":2616,"rsi_14":73.53,"sma_20":2.29,"sma_60":2.43,"sma_120":2.6},{"date":"2025-05-07","open":2.31,"high":2.35,"low":2.31,"close":2.34,"volume":2030,"rsi_14":71.43,"sma_20":2.31,"sma_60":2.43,"sma_120":2.6},{"date":"2025-05-08","open":2.31,"high":2.37,"low":2.31,"close":2.33,"volume":4435,"rsi_14":57.78,"sma_20":2.32,"sma_60":2.42,"sma_120":2.59},{"date":"2025-05-09","open":2.36,"high":2.36,"low":2.31,"close":2.32,"volume":2915,"rsi_14":68.42,"sma_20":2.34,"sma_60":2.42,"sma_120":2.59},{"date":"2025-05-12","open":2.41,"high":2.42,"low":2.34,"close":2.35,"volume":21392,"rsi_14":65.71,"sma_20":2.35,"sma_60":2.42,"sma_120":2.59},{"date":"2025-05-13","open":2.35,"high":2.42,"low":2.35,"close":2.42,"volume":15672,"rsi_14":68.42,"sma_20":2.37,"sma_60":2.41,"sma_120":2.58},{"date":"2025-05-14","open":2.45,"high":2.45,"low":2.41,"close":2.41,"volume":12503,"rsi_14":72.22,"sma_20":2.39,"sma_60":2.41,"sma_120":2.58},{"date":"2025-05-15","open":2.46,"high":2.46,"low":2.37,"close":2.44,"volume":48006,"rsi_14":67.74,"sma_20":2.41,"sma_60":2.41,"sma_120":2.58},{"date":"2025-05-16","open":2.48,"high":2.51,"low":2.41,"close":2.41,"volume":53344,"rsi_14":70.0,"sma_20":2.42,"sma_60":2.41,"sma_120":2.57},{"date":"2025-05-19","open":2.41,"high":2.57,"low":2.41,"close":2.42,"volume":47045,"rsi_14":69.49,"sma_20":2.43,"sma_60":2.41,"sma_120":2.57},{"date":"2025-05-20","open":2.46,"high":2.53,"low":2.41,"close":2.42,"volume":14321,"rsi_14":67.86,"sma_20":2.44,"sma_60":2.41,"sma_120":2.57},{"date":"2025-05-21","open":2.46,"high":2.47,"low":2.45,"close":2.46,"volume":15063,"rsi_14":70.0,"sma_20":2.45,"sma_60":2.41,"sma_120":2.56},{"date":"2025-05-22","open":2.53,"high":2.53,"low":2.47,"close":2.51,"volume":24561,"rsi_14":73.53,"sma_20":2.46,"sma_60":2.41,"sma_120":2.56},{"date":"2025-05-23","open":2.39,"high":2.53,"low":2.39,"close":2.53,"volume":34296,"rsi_14":77.14,"sma_20":2.47,"sma_60":2.41,"sma_120":2.56},{"date":"2025-05-27","open":2.57,"high":2.62,"low":2.5,"close":2.6,"volume":49420,"rsi_14":85.37,"sma_20":2.49,"sma_60":2.41,"sma_120":2.56},{"date":"2025-05-28","open":2.6,"high":2.63,"low":2.59,"close":2.62,"volume":11935,"rsi_14":85.37,"sma_20":2.5,"sma_60":2.41,"sma_120":2.56},{"date":"2025-05-29","open":2.54,"high":2.7,"low":2.54,"close":2.7,"volume":19006,"rsi_14":89.58,"sma_20":2.52,"sma_60":2.42,"sma_120":2.56},{"date":"2025-05-30","open":2.62,"high":2.72,"low":2.62,"close":2.71,"volume":26187,"rsi_14":91.67,"sma_20":2.54,"sma_60":2.42,"sma_120":2.56},{"date":"2025-06-02","open":2.68,"high":2.84,"low":2.68,"close":2.81,"volume":22183,"rsi_14":92.86,"sma_20":2.57,"sma_60":2.43,"sma_120":2.56},{"date":"2025-06-03","open":2.83,"high":2.89,"low":2.83,"close":2.85,"volume":27812,"rsi_14":92.45,"sma_20":2.59,"sma_60":2.44,"sma_120":2.56},{"date":"2025-06-04","open":2.85,"high":2.92,"low":2.71,"close":2.79,"volume":28310,"rsi_14":84.48,"sma_20":2.62,"sma_60":2.44,"sma_120":2.56},{"date":"2025-06-05","open":2.73,"high":2.81,"low":2.73,"close":2.8,"volume":9572,"rsi_14":83.93,"sma_20":2.64,"sma_60":2.45,"sma_120":2.56},{"date":"2025-06-06","open":2.77,"high":2.89,"low":2.77,"close":2.88,"volume":12818,"rsi_14":90.16,"sma_20":2.67,"sma_60":2.46,"sma_120":2.56},{"date":"2025-06-09","open":2.89,"high":2.89,"low":2.79,"close":2.79,"volume":8534,"rsi_14":78.26,"sma_20":2.69,"sma_60":2.47,"sma_120":2.56},{"date":"2025-06-10","open":2.88,"high":2.88,"low":2.72,"close":2.77,"volume":28496,"rsi_14":75.0,"sma_20":2.72,"sma_60":2.48,"sma_120":2.56},{"date":"2025-06-11","open":2.79,"high":2.87,"low":2.77,"close":2.82,"volume":89471,"rsi_14":75.68,"sma_20":2.74,"sma_60":2.48,"sma_120":2.56},{"date":"2025-06-12","open":2.87,"high":2.87,"low":2.79,"close":2.79,"volume":11326,"rsi_14":70.83,"sma_20":2.76,"sma_60":2.49,"sma_120":2.56},{"date":"2025-06-13","open":2.79,"high":2.8,"low":2.61,"close":2.61,"volume":36140,"rsi_14":55.06,"sma_20":2.77,"sma_60":2.49,"sma_120":2.56},{"date":"2025-06-16","open":2.6,"high":2.72,"low":2.6,"close":2.7,"volume":26026,"rsi_14":55.56,"sma_20":2.78,"sma_60":2.5,"sma_120":2.56},{"date":"2025-06-17","open":2.76,"high":2.82,"low":2.67,"close":2.82,"volume":52328,"rsi_14":60.4,"sma_20":2.8,"sma_60":2.51,"sma_120":2.56},{"date":"2025-06-18","open":2.75,"high":2.81,"low":2.74,"close":2.81,"volume":26983,"rsi_14":56.38,"sma_20":2.82,"sma_60":2.52,"sma_120":2.57},{"date":"2025-06-20","open":2.79,"high":2.83,"low":2.79,"close":2.83,"volume":29279,"rsi_14":56.84,"sma_20":2.84,"sma_60":2.53,"sma_120":2.57},{"date":"2025-06-23","open":2.8,"high":2.88,"low":2.75,"close":2.88,"volume":33059,"rsi_14":53.93,"sma_20":2.86,"sma_60":2.54,"sma_120":2.57},{"date":"2025-06-24","open":2.81,"high":2.88,"low":2.81,"close":2.88,"volume":52054,"rsi_14":51.76,"sma_20":2.88,"sma_60":2.54,"sma_120":2.58},{"date":"2025-06-25","open":2.87,"high":2.87,"low":2.73,"close":2.85,"volume":20889,"rsi_14":53.66,"sma_20":2.89,"sma_60":2.55,"sma_120":2.58},{"date":"2025-06-26","open":2.83,"high":2.86,"low":2.79,"close":2.86,"volume":6584,"rsi_14":53.66,"sma_20":2.91,"sma_60":2.56,"sma_120":2.58},{"date":"2025-06-27","open":2.89,"high":2.89,"low":2.83,"close":2.86,"volume":21234,"rsi_14":48.65,"sma_20":2.91,"sma_60":2.57,"sma_120":2.58},{"date":"2025-06-30","open":2.88,"high":2.93,"low":2.86,"close":2.93,"volume":82377,"rsi_14":59.72,"sma_20":2.92,"sma_60":2.58,"sma_120":2.59},{"date":"2025-07-01","open":2.93,"high":2.97,"low":2.91,"close":2.93,"volume":14153,"rsi_14":62.32,"sma_20":2.93,"sma_60":2.59,"sma_120":2.59},{"date":"2025-07-02","open":2.83,"high":2.97,"low":2.83,"close":2.91,"volume":68694,"rsi_14":56.92,"sma_20":2.93,"sma_60":2.6,"sma_120":2.59},{"date":"2025-07-03","open":2.93,"high":2.98,"low":2.93,"close":2.96,"volume":37433,"rsi_14":62.69,"sma_20":2.94,"sma_60":2.62,"sma_120":2.59},{"date":"2025-07-07","open":2.98,"high":3.16,"low":2.94,"close":3.1,"volume":79461,"rsi_14":90.48,"sma_20":2.96,"sma_60":2.64,"sma_120":2.6},{"date":"2025-07-08","open":3.16,"high":3.3,"low":3.13,"close":3.13,"volume":40350,"rsi_14":89.47,"sma_20":2.97,"sma_60":2.65,"sma_120":2.6},{"date":"2025-07-09","open":3.15,"high":3.21,"low":3.15,"close":3.18,"volume":17027,"rsi_14":87.83,"sma_20":2.99,"sma_60":2.67,"sma_120":2.61},{"date":"2025-07-10","open":3.2,"high":3.21,"low":3.09,"close":3.17,"volume":38906,"rsi_14":87.3,"sma_20":3.01,"sma_60":2.69,"sma_120":2.61},{"date":"2025-07-11","open":3.11,"high":3.13,"low":3.0,"close":3.03,"volume":6279,"rsi_14":65.97,"sma_20":3.02,"sma_60":2.71,"sma_120":2.62},{"date":"2025-07-14","open":2.98,"high":3.09,"low":2.98,"close":3.08,"volume":22715,"rsi_14":66.51,"sma_20":3.04,"sma_60":2.73,"sma_120":2.62},{"date":"2025-07-15","open":3.01,"high":3.2,"low":3.01,"close":3.04,"volume":10323,"rsi_14":61.66,"sma_20":3.06,"sma_60":2.75,"sma_120":2.62},{"date":"2025-07-16","open":3.02,"high":3.07,"low":2.98,"close":3.06,"volume":65574,"rsi_14":65.53,"sma_20":3.08,"sma_60":2.76,"sma_120":2.63},{"date":"2025-07-17","open":3.08,"high":3.12,"low":2.99,"close":2.99,"volume":20803,"rsi_14":58.83,"sma_20":3.09,"sma_60":2.77,"sma_120":2.63},{"date":"2025-07-18","open":3.13,"high":3.13,"low":2.94,"close":2.97,"volume":11966,"rsi_14":57.28,"sma_20":3.09,"sma_60":2.79,"sma_120":2.63},{"date":"2025-07-21","open":2.99,"high":3.16,"low":2.99,"close":3.01,"volume":68641,"rsi_14":55.51,"sma_20":3.1,"sma_60":2.8,"sma_120":2.64},{"date":"2025-07-22","open":3.05,"high":3.08,"low":2.96,"close":2.96,"volume":22437,"rsi_14":51.93,"sma_20":3.11,"sma_60":2.81,"sma_120":2.64},{"date":"2025-07-23","open":3.02,"high":3.02,"low":2.93,"close":2.98,"volume":6097,"rsi_14":54.51,"sma_20":3.11,"sma_60":2.82,"sma_120":2.64},{"date":"2025-07-24","open":3.03,"high":3.03,"low":2.82,"close":2.85,"volume":16734,"rsi_14":43.57,"sma_20":3.11,"sma_60":2.83,"sma_120":2.65},{"date":"2025-07-25","open":2.84,"high":2.84,"low":2.77,"close":2.78,"volume":6973,"rsi_14":28.37,"sma_20":3.11,"sma_60":2.84,"sma_120":2.65},{"date":"2025-07-28","open":2.84,"high":2.88,"low":2.63,"close":2.7,"volume":28329,"rsi_14":23.09,"sma_20":3.1,"sma_60":2.85,"sma_120":2.65},{"date":"2025-07-29","open":2.65,"high":2.8,"low":2.65,"close":2.72,"volume":10814,"rsi_14":21.87,"sma_20":3.09,"sma_60":2.85,"sma_120":2.65},{"date":"2025-07-30","open":2.77,"high":2.77,"low":2.68,"close":2.68,"volume":3071,"rsi_14":21.18,"sma_20":3.08,"sma_60":2.86,"sma_120":2.65},{"date":"2025-07-31","open":2.68,"high":2.69,"low":2.53,"close":2.69,"volume":32429,"rsi_14":26.76,"sma_20":3.07,"sma_60":2.86,"sma_120":2.65},{"date":"2025-08-01","open":2.59,"high":2.81,"low":2.59,"close":2.81,"volume":61321,"rsi_14":32.47,"sma_20":3.06,"sma_60":2.87,"sma_120":2.65},{"date":"2025-08-04","open":2.81,"high":2.83,"low":2.76,"close":2.82,"volume":17295,"rsi_14":33.78,"sma_20":3.04,"sma_60":2.88,"sma_120":2.65},{"date":"2025-08-05","open":2.74,"high":2.82,"low":2.73,"close":2.82,"volume":18080,"rsi_14":31.94,"sma_20":3.03,"sma_60":2.89,"sma_120":2.66},{"date":"2025-08-06","open":2.79,"high":2.82,"low":2.79,"close":2.81,"volume":22552,"rsi_14":34.85,"sma_20":3.01,"sma_60":2.9,"sma_120":2.66},{"date":"2025-08-07","open":2.76,"high":2.83,"low":2.72,"close":2.83,"volume":5361,"rsi_14":37.88,"sma_20":2.99,"sma_60":2.91,"sma_120":2.66},{"date":"2025-08-08","open":2.81,"high":2.81,"low":2.81,"close":2.81,"volume":701,"rsi_14":32.81,"sma_20":2.98,"sma_60":2.91,"sma_120":2.66},{"date":"2025-08-11","open":2.81,"high":2.84,"low":2.81,"close":2.84,"volume":3322,"rsi_14":38.71,"sma_20":2.96,"sma_60":2.92,"sma_120":2.67},{"date":"2025-08-12","open":2.81,"high":3.05,"low":2.81,"close":2.82,"volume":11753,"rsi_14":35.48,"sma_20":2.95,"sma_60":2.93,"sma_120":2.67},{"date":"2025-08-13","open":2.82,"high":2.85,"low":2.82,"close":2.82,"volume":7864,"rsi_14":44.9,"sma_20":2.94,"sma_60":2.93,"sma_120":2.67},{"date":"2025-08-14","open":2.81,"high":2.85,"low":2.81,"close":2.85,"volume":2279,"rsi_14":56.82,"sma_20":2.93,"sma_60":2.94,"sma_120":2.67},{"date":"2025-08-15","open":2.93,"high":2.93,"low":2.82,"close":2.88,"volume":7148,"rsi_14":71.79,"sma_20":2.92,"sma_60":2.95,"sma_120":2.68},{"date":"2025-08-18","open":2.92,"high":3.04,"low":2.87,"close":2.92,"volume":12678,"rsi_14":72.5,"sma_20":2.92,"sma_60":2.96,"sma_120":2.68},{"date":"2025-08-19","open":2.96,"high":2.96,"low":2.87,"close":2.9,"volume":4403,"rsi_14":74.36,"sma_20":2.92,"sma_60":2.96,"sma_120":2.68},{"date":"2025-08-20","open":2.88,"high":2.94,"low":2.82,"close":2.94,"volume":9904,"rsi_14":76.74,"sma_20":2.91,"sma_60":2.97,"sma_120":2.69},{"date":"2025-08-21","open":2.82,"high":2.89,"low":2.81,"close":2.86,"volume":4170,"rsi_14":52.5,"sma_20":2.91,"sma_60":2.97,"sma_120":2.69},{"date":"2025-08-22","open":2.87,"high":2.95,"low":2.87,"close":2.91,"volume":1957,"rsi_14":60.47,"sma_20":2.92,"sma_60":2.98,"sma_120":2.7},{"date":"2025-08-25","open":2.91,"high":2.97,"low":2.91,"close":2.95,"volume":10734,"rsi_14":64.58,"sma_20":2.93,"sma_60":2.98,"sma_120":2.7},{"date":"2025-08-26","open":2.96,"high":2.99,"low":2.95,"close":2.95,"volume":3738,"rsi_14":65.96,"sma_20":2.94,"sma_60":2.99,"sma_120":2.71},{"date":"2025-08-27","open":2.91,"high":2.99,"low":2.91,"close":2.97,"volume":8778,"rsi_14":65.96,"sma_20":2.96,"sma_60":2.99,"sma_120":2.71},{"date":"2025-08-28","open":2.92,"high":2.99,"low":2.86,"close":2.96,"volume":3066,"rsi_14":67.39,"sma_20":2.97,"sma_60":2.99,"sma_120":2.71},{"date":"2025-08-29","open":2.86,"high":2.89,"low":2.84,"close":2.89,"volume":16374,"rsi_14":54.9,"sma_20":2.97,"sma_60":2.99,"sma_120":2.72},{"date":"2025-09-02","open":2.94,"high":2.94,"low":2.81,"close":2.93,"volume":8126,"rsi_14":61.11,"sma_20":2.98,"sma_60":2.99,"sma_120":2.72},{"date":"2025-09-03","open":2.83,"high":3.0,"low":2.83,"close":2.89,"volume":9415,"rsi_14":55.93,"sma_20":2.98,"sma_60":2.99,"sma_120":2.73},{"date":"2025-09-04","open":2.98,"high":2.98,"low":2.86,"close":2.95,"volume":6757,"rsi_14":58.73,"sma_20":2.99,"sma_60":3.0,"sma_120":2.73},{"date":"2025-09-05","open":2.87,"high":2.87,"low":2.76,"close":2.78,"volume":12717,"rsi_14":43.59,"sma_20":2.98,"sma_60":3.0,"sma_120":2.74},{"date":"2025-09-08","open":2.77,"high":2.84,"low":2.77,"close":2.77,"volume":6378,"rsi_14":39.19,"sma_20":2.98,"sma_60":2.99,"sma_120":2.74},{"date":"2025-09-09","open":2.77,"high":2.83,"low":2.74,"close":2.83,"volume":5019,"rsi_14":45.45,"sma_20":2.98,"sma_60":2.99,"sma_120":2.74},{"date":"2025-09-10","open":2.75,"high":2.77,"low":2.74,"close":2.74,"volume":2999,"rsi_14":37.04,"sma_20":2.98,"sma_60":3.0,"sma_120":2.75},{"date":"2025-09-11","open":2.73,"high":2.84,"low":2.72,"close":2.76,"volume":11524,"rsi_14":43.24,"sma_20":2.98,"sma_60":3.0,"sma_120":2.75},{"date":"2025-09-12","open":2.71,"high":2.82,"low":2.71,"close":2.78,"volume":4970,"rsi_14":40.85,"sma_20":2.97,"sma_60":3.0,"sma_120":2.75},{"date":"2025-09-15","open":2.79,"high":2.88,"low":2.75,"close":2.87,"volume":15244,"rsi_14":44.0,"sma_20":2.97,"sma_60":3.0,"sma_120":2.76},{"date":"2025-09-16","open":2.84,"high":2.94,"low":2.84,"close":2.94,"volume":6943,"rsi_14":49.4,"sma_20":2.97,"sma_60":3.0,"sma_120":2.76},{"date":"2025-09-17","open":2.84,"high":2.97,"low":2.84,"close":2.91,"volume":8192,"rsi_14":46.43,"sma_20":2.97,"sma_60":3.0,"sma_120":2.77},{"date":"2025-09-18","open":2.87,"high":2.87,"low":2.77,"close":2.77,"volume":37097,"rsi_14":39.8,"sma_20":2.96,"sma_60":3.0,"sma_120":2.77},{"date":"2025-09-19","open":2.83,"high":2.86,"low":2.74,"close":2.79,"volume":18277,"rsi_14":44.57,"sma_20":2.96,"sma_60":3.0,"sma_120":2.77},{"date":"2025-09-22","open":2.81,"high":2.86,"low":2.76,"close":2.77,"volume":28796,"rsi_14":40.45,"sma_20":2.95,"sma_60":2.99,"sma_120":2.78},{"date":"2025-09-23","open":2.85,"high":2.86,"low":2.76,"close":2.76,"volume":43391,"rsi_14":42.35,"sma_20":2.94,"sma_60":2.99,"sma_120":2.78},{"date":"2025-09-24","open":2.76,"high":2.83,"low":2.76,"close":2.82,"volume":7515,"rsi_14":41.67,"sma_20":2.94,"sma_60":2.99,"sma_120":2.79},{"date":"2025-09-25","open":2.83,"high":2.83,"low":2.77,"close":2.77,"volume":7709,"rsi_14":49.3,"sma_20":2.93,"sma_60":2.99,"sma_120":2.79},{"date":"2025-09-26","open":2.77,"high":2.85,"low":2.76,"close":2.84,"volume":11829,"rsi_14":54.55,"sma_20":2.92,"sma_60":2.99,"sma_120":2.79},{"date":"2025-09-29","open":2.84,"high":2.91,"low":2.79,"close":2.89,"volume":26544,"rsi_14":53.95,"sma_20":2.92,"sma_60":2.98,"sma_120":2.8},{"date":"2025-09-30","open":2.91,"high":2.92,"low":2.81,"close":2.81,"volume":6626,"rsi_14":54.67,"sma_20":2.91,"sma_60":2.98,"sma_120":2.81},{"date":"2025-10-01","open":2.8,"high":2.8,"low":2.8,"close":2.8,"volume":561,"rsi_14":52.7,"sma_20":2.91,"sma_60":2.97,"sma_120":2.81},{"date":"2025-10-02","open":2.78,"high":2.8,"low":2.78,"close":2.78,"volume":5432,"rsi_14":50.0,"sma_20":2.9,"sma_60":2.96,"sma_120":2.82},{"date":"2025-10-03","open":2.78,"high":2.84,"low":2.78,"close":2.84,"volume":3037,"rsi_14":47.89,"sma_20":2.9,"sma_60":2.96,"sma_120":2.83},{"date":"2025-10-06","open":2.79,"high":2.92,"low":2.79,"close":2.91,"volume":20139,"rsi_14":47.14,"sma_20":2.91,"sma_60":2.96,"sma_120":2.83},{"date":"2025-10-07","open":2.91,"high":2.94,"low":2.85,"close":2.92,"volume":16269,"rsi_14":50.72,"sma_20":2.92,"sma_60":2.95,"sma_120":2.84},{"date":"2025-10-08","open":2.92,"high":2.92,"low":2.86,"close":2.91,"volume":3636,"rsi_14":62.5,"sma_20":2.92,"sma_60":2.95,"sma_120":2.85},{"date":"2025-10-09","open":2.87,"high":2.95,"low":2.86,"close":2.95,"volume":47065,"rsi_14":64.41,"sma_20":2.93,"sma_60":2.95,"sma_120":2.85},{"date":"2025-10-10","open":2.93,"high":2.93,"low":2.84,"close":2.84,"volume":4269,"rsi_14":55.07,"sma_20":2.94,"sma_60":2.95,"sma_120":2.86},{"date":"2025-10-13","open":2.88,"high":2.88,"low":2.82,"close":2.82,"volume":4505,"rsi_14":54.29,"sma_20":2.93,"sma_60":2.94,"sma_120":2.86},{"date":"2025-10-14","open":2.81,"high":3.0,"low":2.77,"close":2.9,"volume":8615,"rsi_14":55.56,"sma_20":2.93,"sma_60":2.94,"sma_120":2.87},{"date":"2025-10-15","open":2.9,"high":2.91,"low":2.8,"close":2.91,"volume":5068,"rsi_14":60.29,"sma_20":2.93,"sma_60":2.94,"sma_120":2.88},{"date":"2025-10-16","open":3.23,"high":3.23,"low":2.82,"close":2.95,"volume":217474,"rsi_14":59.09,"sma_20":2.94,"sma_60":2.94,"sma_120":2.88},{"date":"2025-10-17","open":2.91,"high":3.21,"low":2.87,"close":2.91,"volume":36199,"rsi_14":52.31,"sma_20":2.95,"sma_60":2.94,"sma_120":2.89},{"date":"2025-10-20","open":2.9,"high":3.06,"low":2.9,"close":2.95,"volume":1488,"rsi_14":62.3,"sma_20":2.96,"sma_60":2.94,"sma_120":2.89},{"date":"2025-10-21","open":3.07,"high":3.17,"low":2.9,"close":3.0,"volume":75951,"rsi_14":66.15,"sma_20":2.97,"sma_60":2.95,"sma_120":2.9},{"date":"2025-10-22","open":3.02,"high":3.2,"low":2.98,"close":3.09,"volume":48418,"rsi_14":72.22,"sma_20":2.98,"sma_60":2.95,"sma_120":2.9},{"date":"2025-10-23","open":3.2,"high":3.2,"low":3.02,"close":3.06,"volume":31305,"rsi_14":66.67,"sma_20":3.0,"sma_60":2.96,"sma_120":2.91},{"date":"2025-10-24","open":3.16,"high":3.2,"low":3.1,"close":3.12,"volume":61927,"rsi_14":66.18,"sma_20":3.01,"sma_60":2.97,"sma_120":2.92},{"date":"2025-10-27","open":3.19,"high":3.2,"low":3.0,"close":3.02,"volume":74179,"rsi_14":56.58,"sma_20":3.02,"sma_60":2.97,"sma_120":2.92},{"date":"2025-10-28","open":3.06,"high":3.14,"low":2.95,"close":3.04,"volume":42341,"rsi_14":58.94,"sma_20":3.03,"sma_60":2.97,"sma_120":2.93},{"date":"2025-10-29","open":3.02,"high":3.04,"low":2.91,"close":2.98,"volume":17062,"rsi_14":51.97,"sma_20":3.04,"sma_60":2.98,"sma_120":2.93},{"date":"2025-10-30","open":3.0,"high":3.09,"low":2.96,"close":3.03,"volume":4381,"rsi_14":64.49,"sma_20":3.05,"sma_60":2.98,"sma_120":2.94},{"date":"2025-10-31","open":3.02,"high":3.03,"low":2.91,"close":2.95,"volume":19225,"rsi_14":59.33,"sma_20":3.06,"sma_60":2.98,"sma_120":2.94},{"date":"2025-11-03","open":2.97,"high":3.11,"low":2.95,"close":3.03,"volume":45383,"rsi_14":57.64,"sma_20":3.06,"sma_60":2.99,"sma_120":2.95},{"date":"2025-11-04","open":3.04,"high":3.13,"low":2.99,"close":3.03,"volume":24358,"rsi_14":57.04,"sma_20":3.07,"sma_60":2.99,"sma_120":2.95},{"date":"2025-11-05","open":3.03,"high":3.06,"low":2.97,"close":3.04,"volume":10775,"rsi_14":54.48,"sma_20":3.07,"sma_60":2.99,"sma_120":2.96},{"date":"2025-11-06","open":3.11,"high":3.11,"low":3.01,"close":3.01,"volume":23644,"rsi_14":55.3,"sma_20":3.08,"sma_60":2.99,"sma_120":2.96},{"date":"2025-11-07","open":3.09,"high":3.09,"low":2.96,"close":2.97,"volume":15787,"rsi_14":49.24,"sma_20":3.08,"sma_60":3.0,"sma_120":2.97},{"date":"2025-11-10","open":2.97,"high":3.04,"low":2.96,"close":2.99,"volume":28010,"rsi_14":46.83,"sma_20":3.09,"sma_60":3.0,"sma_120":2.97},{"date":"2025-11-11","open":3.01,"high":3.04,"low":2.97,"close":3.04,"volume":22705,"rsi_14":43.22,"sma_20":3.09,"sma_60":3.0,"sma_120":2.98},{"date":"2025-11-12","open":3.06,"high":3.13,"low":3.03,"close":3.06,"volume":19898,"rsi_14":47.41,"sma_20":3.1,"sma_60":3.0,"sma_120":2.98},{"date":"2025-11-13","open":3.04,"high":3.07,"low":2.98,"close":3.02,"volume":7268,"rsi_14":38.39,"sma_20":3.1,"sma_60":3.0,"sma_120":2.99},{"date":"2025-11-14","open":2.98,"high":3.04,"low":2.89,"close":2.96,"volume":39874,"rsi_14":41.35,"sma_20":3.1,"sma_60":3.0,"sma_120":2.99},{"date":"2025-11-17","open":2.97,"high":3.28,"low":2.96,"close":2.96,"volume":85738,"rsi_14":39.6,"sma_20":3.1,"sma_60":3.0,"sma_120":2.99},{"date":"2025-11-18","open":2.98,"high":3.1,"low":2.9,"close":2.99,"volume":31897,"rsi_14":47.92,"sma_20":3.1,"sma_60":3.0,"sma_120":2.99},{"date":"2025-11-19","open":2.99,"high":3.03,"low":2.99,"close":3.02,"volume":7444,"rsi_14":45.65,"sma_20":3.1,"sma_60":3.01,"sma_120":3.0},{"date":"2025-11-20","open":3.06,"high":3.06,"low":3.02,"close":3.03,"volume":6420,"rsi_14":56.41,"sma_20":3.09,"sma_60":3.01,"sma_120":3.0},{"date":"2025-11-21","open":3.02,"high":3.07,"low":3.02,"close":3.04,"volume":14694,"rsi_14":51.43,"sma_20":3.09,"sma_60":3.01,"sma_120":3.0},{"date":"2025-11-24","open":3.07,"high":3.17,"low":3.07,"close":3.12,"volume":41735,"rsi_14":60.92,"sma_20":3.09,"sma_60":3.01,"sma_120":3.0},{"date":"2025-11-25","open":3.07,"high":3.17,"low":3.07,"close":3.12,"volume":12667,"rsi_14":59.3,"sma_20":3.09,"sma_60":3.01,"sma_120":3.0},{"date":"2025-11-26","open":3.04,"high":3.15,"low":3.02,"close":3.02,"volume":33578,"rsi_14":51.0,"sma_20":3.09,"sma_60":3.01,"sma_120":3.0},{"date":"2025-11-28","open":3.2,"high":3.21,"low":3.04,"close":3.04,"volume":1066,"rsi_14":57.29,"sma_20":3.09,"sma_60":3.02,"sma_120":3.01},{"date":"2025-12-01","open":3.07,"high":3.12,"low":3.03,"close":3.04,"volume":26500,"rsi_14":55.43,"sma_20":3.1,"sma_60":3.02,"sma_120":3.01},{"date":"2025-12-02","open":3.08,"high":3.08,"low":2.98,"close":2.99,"volume":8368,"rsi_14":44.57,"sma_20":3.09,"sma_60":3.02,"sma_120":3.01},{"date":"2025-12-03","open":3.15,"high":3.15,"low":2.99,"close":3.09,"volume":4792,"rsi_14":52.78,"sma_20":3.1,"sma_60":3.03,"sma_120":3.01},{"date":"2025-12-04","open":3.04,"high":3.07,"low":3.0,"close":3.01,"volume":2297,"rsi_14":49.14,"sma_20":3.1,"sma_60":3.03,"sma_120":3.01},{"date":"2025-12-05","open":3.01,"high":3.11,"low":3.01,"close":3.1,"volume":2495,"rsi_14":61.48,"sma_20":3.1,"sma_60":3.04,"sma_120":3.02},{"date":"2025-12-08","open":3.03,"high":3.07,"low":2.93,"close":2.93,"volume":34150,"rsi_14":48.08,"sma_20":3.1,"sma_60":3.04,"sma_120":3.02},{"date":"2025-12-09","open":2.93,"high":3.03,"low":2.93,"close":2.96,"volume":15666,"rsi_14":48.08,"sma_20":3.1,"sma_60":3.04,"sma_120":3.02},{"date":"2025-12-10","open":3.01,"high":3.07,"low":2.92,"close":3.04,"volume":23844,"rsi_14":51.2,"sma_20":3.1,"sma_60":3.04,"sma_120":3.02},{"date":"2025-12-11","open":3.03,"high":3.06,"low":3.01,"close":3.04,"volume":13485,"rsi_14":50.61,"sma_20":3.1,"sma_60":3.04,"sma_120":3.02},{"date":"2025-12-12","open":2.97,"high":3.1,"low":2.97,"close":3.01,"volume":8105,"rsi_14":48.21,"sma_20":3.1,"sma_60":3.05,"sma_120":3.02},{"date":"2025-12-15","open":3.0,"high":3.09,"low":3.0,"close":3.09,"volume":3039,"rsi_14":47.9,"sma_20":3.1,"sma_60":3.05,"sma_120":3.02},{"date":"2025-12-16","open":3.07,"high":3.12,"low":3.03,"close":3.03,"volume":5691,"rsi_14":44.94,"sma_20":3.11,"sma_60":3.06,"sma_120":3.02},{"date":"2025-12-17","open":3.06,"high":3.08,"low":3.03,"close":3.03,"volume":26460,"rsi_14":50.63,"sma_20":3.11,"sma_60":3.06,"sma_120":3.03},{"date":"2025-12-18","open":3.08,"high":3.08,"low":3.03,"close":3.03,"volume":6094,"rsi_14":49.35,"sma_20":3.11,"sma_60":3.06,"sma_120":3.03},{"date":"2025-12-19","open":3.03,"high":3.07,"low":2.93,"close":2.95,"volume":26741,"rsi_14":44.71,"sma_20":3.1,"sma_60":3.07,"sma_120":3.03},{"date":"2025-12-22","open":2.94,"high":3.09,"low":2.94,"close":2.94,"volume":41178,"rsi_14":46.91,"sma_20":3.1,"sma_60":3.07,"sma_120":3.03},{"date":"2025-12-23","open":2.95,"high":3.07,"low":2.94,"close":3.03,"volume":15260,"rsi_14":46.25,"sma_20":3.09,"sma_60":3.07,"sma_120":3.03},{"date":"2025-12-24","open":3.07,"high":3.1,"low":3.03,"close":3.03,"volume":3760,"rsi_14":51.39,"sma_20":3.09,"sma_60":3.07,"sma_120":3.03},{"date":"2025-12-26","open":3.05,"high":3.12,"low":3.04,"close":3.1,"volume":14406,"rsi_14":50.0,"sma_20":3.09,"sma_60":3.08,"sma_120":3.02},{"date":"2025-12-29","open":3.05,"high":3.16,"low":2.99,"close":3.12,"volume":26545,"rsi_14":67.27,"sma_20":3.1,"sma_60":3.08,"sma_120":3.02},{"date":"2025-12-30","open":3.09,"high":3.13,"low":3.06,"close":3.06,"volume":7560,"rsi_14":58.62,"sma_20":3.1,"sma_60":3.09,"sma_120":3.02},{"date":"2025-12-31","open":3.05,"high":3.13,"low":3.05,"close":3.12,"volume":22092,"rsi_14":57.14,"sma_20":3.11,"sma_60":3.09,"sma_120":3.02},{"date":"2026-01-02","open":3.05,"high":3.27,"low":3.05,"close":3.21,"volume":6148,"rsi_14":63.08,"sma_20":3.11,"sma_60":3.09,"sma_120":3.02},{"date":"2026-01-05","open":3.21,"high":3.26,"low":3.08,"close":3.21,"volume":11492,"rsi_14":66.13,"sma_20":3.12,"sma_60":3.1,"sma_120":3.02},{"date":"2026-01-06","open":3.19,"high":3.2,"low":3.09,"close":3.09,"volume":7191,"rsi_14":50.0,"sma_20":3.12,"sma_60":3.1,"sma_120":3.02},{"date":"2026-01-07","open":3.08,"high":3.23,"low":3.08,"close":3.08,"volume":28048,"rsi_14":54.1,"sma_20":3.13,"sma_60":3.1,"sma_120":3.02},{"date":"2026-01-08","open":3.03,"high":3.22,"low":3.03,"close":3.16,"volume":4998,"rsi_14":59.42,"sma_20":3.14,"sma_60":3.11,"sma_120":3.03},{"date":"2026-01-09","open":3.16,"high":3.2,"low":3.06,"close":3.2,"volume":8094,"rsi_14":61.64,"sma_20":3.15,"sma_60":3.11,"sma_120":3.03},{"date":"2026-01-12","open":3.13,"high":3.2,"low":3.09,"close":3.09,"volume":9786,"rsi_14":59.21,"sma_20":3.15,"sma_60":3.12,"sma_120":3.03},{"date":"2026-01-13","open":3.08,"high":3.15,"low":3.08,"close":3.13,"volume":5696,"rsi_14":62.03,"sma_20":3.16,"sma_60":3.12,"sma_120":3.03},{"date":"2026-01-14","open":3.08,"high":3.16,"low":3.07,"close":3.16,"volume":13560,"rsi_14":58.9,"sma_20":3.16,"sma_60":3.12,"sma_120":3.03},{"date":"2026-01-15","open":3.09,"high":3.23,"low":3.09,"close":3.15,"volume":22527,"rsi_14":58.11,"sma_20":3.16,"sma_60":3.12,"sma_120":3.03},{"date":"2026-01-16","open":3.19,"high":3.23,"low":3.14,"close":3.15,"volume":9231,"rsi_14":53.73,"sma_20":3.17,"sma_60":3.13,"sma_120":3.04},{"date":"2026-01-20","open":3.23,"high":3.23,"low":3.15,"close":3.15,"volume":43176,"rsi_14":52.31,"sma_20":3.18,"sma_60":3.13,"sma_120":3.04},{"date":"2026-01-21","open":3.16,"high":3.23,"low":3.15,"close":3.2,"volume":22705,"rsi_14":60.94,"sma_20":3.19,"sma_60":3.13,"sma_120":3.04},{"date":"2026-01-22","open":3.2,"high":3.23,"low":3.2,"close":3.22,"volume":29875,"rsi_14":58.33,"sma_20":3.2,"sma_60":3.13,"sma_120":3.05},{"date":"2026-01-23","open":3.23,"high":3.23,"low":3.16,"close":3.22,"volume":11500,"rsi_14":50.98,"sma_20":3.21,"sma_60":3.13,"sma_120":3.05},{"date":"2026-01-26","open":3.19,"high":3.22,"low":3.16,"close":3.16,"volume":20400,"rsi_14":45.61,"sma_20":3.22,"sma_60":3.13,"sma_120":3.05},{"date":"2026-01-27","open":3.15,"high":3.23,"low":3.14,"close":3.18,"volume":18900,"rsi_14":59.57,"sma_20":3.22,"sma_60":3.14,"sma_120":3.06},{"date":"2026-01-28","open":3.21,"high":3.23,"low":3.13,"close":3.23,"volume":37800,"rsi_14":64.71,"sma_20":3.23,"sma_60":3.14,"sma_120":3.06},{"date":"2026-01-29","open":3.21,"high":3.23,"low":3.21,"close":3.23,"volume":14800,"rsi_14":58.14,"sma_20":3.24,"sma_60":3.14,"sma_120":3.06},{"date":"2026-01-30","open":3.22,"high":3.23,"low":3.22,"close":3.23,"volume":20700,"rsi_14":53.85,"sma_20":3.24,"sma_60":3.15,"sma_120":3.07},{"date":"2026-02-02","open":3.25,"high":3.55,"low":3.24,"close":3.5,"volume":83000,"rsi_14":86.79,"sma_20":3.26,"sma_60":3.16,"sma_120":3.07},{"date":"2026-02-03","open":3.45,"high":3.68,"low":3.45,"close":3.51,"volume":25000,"rsi_14":86.0,"sma_20":3.27,"sma_60":3.16,"sma_120":3.08},{"date":"2026-02-04","open":3.6,"high":3.7,"low":3.51,"close":3.63,"volume":13800,"rsi_14":88.14,"sma_20":3.3,"sma_60":3.17,"sma_120":3.08},{"date":"2026-02-05","open":3.64,"high":3.67,"low":3.5,"close":3.51,"volume":13500,"rsi_14":74.29,"sma_20":3.32,"sma_60":3.18,"sma_120":3.09},{"date":"2026-02-06","open":3.57,"high":3.83,"low":3.57,"close":3.77,"volume":27400,"rsi_14":81.25,"sma_20":3.35,"sma_60":3.19,"sma_120":3.1},{"date":"2026-02-09","open":3.79,"high":3.79,"low":3.49,"close":3.54,"volume":23000,"rsi_14":65.55,"sma_20":3.36,"sma_60":3.2,"sma_120":3.1},{"date":"2026-02-10","open":3.51,"high":3.64,"low":3.47,"close":3.47,"volume":31627,"rsi_14":66.22,"sma_20":3.22,"sma_60":3.14,"sma_120":3.05},{"date":"2026-02-11","open":3.52,"high":3.66,"low":3.35,"close":3.5,"volume":35036,"rsi_14":67.53,"sma_20":3.25,"sma_60":3.14,"sma_120":3.06},{"date":"2026-02-12","open":3.45,"high":3.47,"low":3.45,"close":3.47,"volume":4324,"rsi_14":76.47,"sma_20":3.26,"sma_60":3.15,"sma_120":3.06},{"date":"2026-02-13","open":3.43,"high":3.57,"low":3.35,"close":3.46,"volume":6735,"rsi_14":76.47,"sma_20":3.28,"sma_60":3.16,"sma_120":3.07},{"date":"2026-02-17","open":3.78,"high":3.83,"low":3.66,"close":3.67,"volume":39978,"rsi_14":66.91,"sma_20":3.45,"sma_60":3.24,"sma_120":3.12},{"date":"2026-02-18","open":3.76,"high":3.84,"low":3.76,"close":3.81,"volume":13500,"rsi_14":68.92,"sma_20":3.48,"sma_60":3.26,"sma_120":3.13},{"date":"2026-02-19","open":3.81,"high":3.87,"low":3.7,"close":3.87,"volume":33500,"rsi_14":70.32,"sma_20":3.52,"sma_60":3.27,"sma_120":3.14},{"date":"2026-02-20","open":3.87,"high":3.87,"low":3.79,"close":3.8,"volume":5703,"rsi_14":66.87,"sma_20":3.54,"sma_60":3.28,"sma_120":3.14},{"date":"2026-02-23","open":3.83,"high":3.83,"low":3.67,"close":3.69,"volume":14500,"rsi_14":56.38,"sma_20":3.57,"sma_60":3.29,"sma_120":3.15},{"date":"2026-02-24","open":3.7,"high":3.71,"low":3.67,"close":3.67,"volume":6530,"rsi_14":80.43,"sma_20":3.36,"sma_60":3.19,"sma_120":3.09},{"date":"2026-02-25","open":3.67,"high":3.72,"low":3.65,"close":3.72,"volume":8490,"rsi_14":53.15,"sma_20":3.62,"sma_60":3.31,"sma_120":3.16},{"date":"2026-02-26","open":3.77,"high":3.77,"low":3.67,"close":3.71,"volume":12970,"rsi_14":79.12,"sma_20":3.42,"sma_60":3.21,"sma_120":3.1},{"date":"2026-02-27","open":3.79,"high":3.79,"low":3.7,"close":3.75,"volume":5936,"rsi_14":80.85,"sma_20":3.45,"sma_60":3.23,"sma_120":3.11},{"date":"2026-03-02","open":3.75,"high":3.83,"low":3.73,"close":3.77,"volume":17988,"rsi_14":62.92,"sma_20":3.69,"sma_60":3.35,"sma_120":3.18},{"date":"2026-03-03","open":3.77,"high":3.79,"low":3.75,"close":3.75,"volume":9080,"rsi_14":66.67,"sma_20":3.7,"sma_60":3.36,"sma_120":3.19},{"date":"2026-03-04","open":3.74,"high":3.8,"low":3.7,"close":3.8,"volume":8198,"rsi_14":79.59,"sma_20":3.54,"sma_60":3.26,"sma_120":3.13},{"date":"2026-03-05","open":3.76,"high":3.76,"low":3.71,"close":3.71,"volume":4771,"rsi_14":72.38,"sma_20":3.57,"sma_60":3.27,"sma_120":3.14},{"date":"2026-03-06","open":3.72,"high":3.75,"low":3.62,"close":3.69,"volume":26827,"rsi_14":63.1,"sma_20":3.6,"sma_60":3.29,"sma_120":3.14},{"date":"2026-03-09","open":3.64,"high":3.75,"low":3.57,"close":3.6,"volume":10838,"rsi_14":45.68,"sma_20":3.72,"sma_60":3.4,"sma_120":3.22},{"date":"2026-03-10","open":3.6,"high":3.79,"low":3.54,"close":3.54,"volume":17856,"rsi_14":31.51,"sma_20":3.72,"sma_60":3.41,"sma_120":3.23},{"date":"2026-03-11","open":3.57,"high":3.68,"low":3.57,"close":3.63,"volume":3777,"rsi_14":58.42,"sma_20":3.66,"sma_60":3.31,"sma_120":3.16},{"date":"2026-03-12","open":3.61,"high":3.78,"low":3.61,"close":3.77,"volume":6294,"rsi_14":48.15,"sma_20":3.74,"sma_60":3.43,"sma_120":3.24},{"date":"2026-03-13","open":3.7,"high":3.79,"low":3.63,"close":3.77,"volume":8321,"rsi_14":48.15,"sma_20":3.71,"sma_60":3.34,"sma_120":3.17},{"date":"2026-03-16","open":3.77,"high":3.77,"low":3.63,"close":3.67,"volume":7862,"rsi_14":50.0,"sma_20":3.72,"sma_60":3.35,"sma_120":3.18},{"date":"2026-03-17","open":3.72,"high":3.73,"low":3.63,"close":3.63,"volume":13406,"rsi_14":44.16,"sma_20":3.73,"sma_60":3.36,"sma_120":3.18},{"date":"2026-03-18","open":3.61,"high":3.78,"low":3.61,"close":3.71,"volume":10442,"rsi_14":50.0,"sma_20":3.74,"sma_60":3.37,"sma_120":3.19},{"date":"2026-03-19","open":3.64,"high":3.76,"low":3.63,"close":3.76,"volume":2375,"rsi_14":50.59,"sma_20":3.76,"sma_60":3.38,"sma_120":3.2},{"date":"2026-03-20","open":3.66,"high":3.68,"low":3.61,"close":3.61,"volume":13042,"rsi_14":41.84,"sma_20":3.75,"sma_60":3.39,"sma_120":3.2},{"date":"2026-03-23","open":3.59,"high":3.61,"low":3.53,"close":3.61,"volume":17542,"rsi_14":42.71,"sma_20":3.74,"sma_60":3.4,"sma_120":3.21},{"date":"2026-03-24","open":3.61,"high":3.61,"low":3.51,"close":3.51,"volume":15358,"rsi_14":35.64,"sma_20":3.74,"sma_60":3.4,"sma_120":3.22},{"date":"2026-03-25","open":3.51,"high":3.58,"low":3.51,"close":3.56,"volume":6600,"rsi_14":42.27,"sma_20":3.73,"sma_60":3.41,"sma_120":3.22},{"date":"2026-03-26","open":3.56,"high":3.61,"low":3.54,"close":3.58,"volume":14395,"rsi_14":44.33,"sma_20":3.72,"sma_60":3.42,"sma_120":3.23},{"date":"2026-03-27","open":3.5,"high":3.57,"low":3.49,"close":3.57,"volume":6286,"rsi_14":48.31,"sma_20":3.71,"sma_60":3.43,"sma_120":3.23},{"date":"2026-03-30","open":3.61,"high":3.65,"low":3.51,"close":3.57,"volume":12220,"rsi_14":51.81,"sma_20":3.7,"sma_60":3.44,"sma_120":3.24},{"date":"2026-03-31","open":3.58,"high":3.61,"low":3.54,"close":3.57,"volume":19927,"rsi_14":45.95,"sma_20":3.69,"sma_60":3.45,"sma_120":3.25},{"date":"2026-04-01","open":3.61,"high":3.61,"low":3.54,"close":3.56,"volume":6815,"rsi_14":32.79,"sma_20":3.68,"sma_60":3.46,"sma_120":3.25},{"date":"2026-04-02","open":3.59,"high":3.66,"low":3.52,"close":3.66,"volume":9770,"rsi_14":42.25,"sma_20":3.68,"sma_60":3.47,"sma_120":3.26},{"date":"2026-04-06","open":3.59,"high":3.67,"low":3.55,"close":3.58,"volume":8345,"rsi_14":43.48,"sma_20":3.67,"sma_60":3.48,"sma_120":3.26},{"date":"2026-04-07","open":3.66,"high":3.67,"low":3.6,"close":3.65,"volume":12488,"rsi_14":51.39,"sma_20":3.68,"sma_60":3.49,"sma_120":3.27},{"date":"2026-04-08","open":3.61,"high":3.77,"low":3.61,"close":3.68,"volume":24725,"rsi_14":47.76,"sma_20":3.68,"sma_60":3.5,"sma_120":3.28},{"date":"2026-04-09","open":3.75,"high":3.75,"low":3.55,"close":3.64,"volume":8246,"rsi_14":40.91,"sma_20":3.68,"sma_60":3.51,"sma_120":3.28},{"date":"2026-04-10","open":3.61,"high":3.77,"low":3.61,"close":3.66,"volume":6811,"rsi_14":61.9,"sma_20":3.68,"sma_60":3.52,"sma_120":3.29},{"date":"2026-04-13","open":3.77,"high":3.77,"low":3.65,"close":3.72,"volume":13591,"rsi_14":59.32,"sma_20":3.67,"sma_60":3.53,"sma_120":3.3},{"date":"2026-04-14","open":3.7,"high":3.79,"low":3.6,"close":3.79,"volume":18719,"rsi_14":75.0,"sma_20":3.68,"sma_60":3.54,"sma_120":3.31},{"date":"2026-04-15","open":3.75,"high":3.84,"low":3.75,"close":3.84,"volume":12110,"rsi_14":75.0,"sma_20":3.69,"sma_60":3.56,"sma_120":3.31},{"date":"2026-04-16","open":3.86,"high":3.98,"low":3.77,"close":3.98,"volume":19534,"rsi_14":79.71,"sma_20":3.71,"sma_60":3.57,"sma_120":3.32},{"date":"2026-04-17","open":3.94,"high":3.94,"low":3.8,"close":3.88,"volume":24086,"rsi_14":70.51,"sma_20":3.71,"sma_60":3.58,"sma_120":3.33},{"date":"2026-04-20","open":3.93,"high":3.94,"low":3.84,"close":3.84,"volume":14499,"rsi_14":66.27,"sma_20":3.72,"sma_60":3.6,"sma_120":3.34},{"date":"2026-04-21","open":3.85,"high":3.94,"low":3.77,"close":3.87,"volume":25999,"rsi_14":68.54,"sma_20":3.74,"sma_60":3.61,"sma_120":3.35},{"date":"2026-04-22","open":3.85,"high":3.9,"low":3.77,"close":3.9,"volume":5662,"rsi_14":69.66,"sma_20":3.76,"sma_60":3.62,"sma_120":3.36},{"date":"2026-04-23","open":3.85,"high":3.9,"low":3.77,"close":3.87,"volume":4495,"rsi_14":63.41,"sma_20":3.77,"sma_60":3.63,"sma_120":3.36},{"date":"2026-04-24","open":3.76,"high":3.84,"low":3.75,"close":3.84,"volume":2009,"rsi_14":61.18,"sma_20":3.78,"sma_60":3.64,"sma_120":3.37},{"date":"2026-04-27","open":3.74,"high":3.79,"low":3.6,"close":3.66,"volume":16759,"rsi_14":50.56,"sma_20":3.79,"sma_60":3.65,"sma_120":3.38},{"date":"2026-04-28","open":3.7,"high":3.78,"low":3.7,"close":3.74,"volume":3960,"rsi_14":53.19,"sma_20":3.8,"sma_60":3.66,"sma_120":3.38},{"date":"2026-04-29","open":3.71,"high":3.82,"low":3.71,"close":3.75,"volume":5604,"rsi_14":56.04,"sma_20":3.81,"sma_60":3.67,"sma_120":3.39},{"date":"2026-04-30","open":3.71,"high":3.91,"low":3.62,"close":3.9,"volume":18802,"rsi_14":61.9,"sma_20":3.83,"sma_60":3.68,"sma_120":3.4},{"date":"2026-05-01","open":3.92,"high":3.92,"low":3.69,"close":3.91,"volume":4470,"rsi_14":60.0,"sma_20":3.84,"sma_60":3.7,"sma_120":3.41},{"date":"2026-05-04","open":3.93,"high":3.93,"low":3.86,"close":3.87,"volume":7485,"rsi_14":53.0,"sma_20":3.85,"sma_60":3.71,"sma_120":3.41},{"date":"2026-05-05","open":3.9,"high":3.93,"low":3.74,"close":3.74,"volume":6827,"rsi_14":44.04,"sma_20":3.85,"sma_60":3.72,"sma_120":3.42},{"date":"2026-05-06","open":3.81,"high":3.82,"low":3.77,"close":3.77,"volume":10958,"rsi_14":37.11,"sma_20":3.86,"sma_60":3.73,"sma_120":3.43},{"date":"2026-05-07","open":3.72,"high":3.85,"low":3.6,"close":3.76,"volume":23094,"rsi_14":40.91,"sma_20":3.86,"sma_60":3.73,"sma_120":3.43},{"date":"2026-05-08","open":3.8,"high":3.8,"low":3.63,"close":3.63,"volume":20723,"rsi_14":37.5,"sma_20":3.86,"sma_60":3.74,"sma_120":3.43},{"date":"2026-05-11","open":3.63,"high":3.73,"low":3.58,"close":3.67,"volume":10204,"rsi_14":38.14,"sma_20":3.86,"sma_60":3.75,"sma_120":3.44},{"date":"2026-05-12","open":3.71,"high":3.76,"low":3.69,"close":3.73,"volume":8289,"rsi_14":39.39,"sma_20":3.85,"sma_60":3.75,"sma_120":3.44},{"date":"2026-05-13","open":3.68,"high":3.8,"low":3.68,"close":3.73,"volume":18688,"rsi_14":40.63,"sma_20":3.84,"sma_60":3.75,"sma_120":3.45},{"date":"2026-05-14","open":3.78,"high":3.85,"low":3.78,"close":3.85,"volume":9767,"rsi_14":49.04,"sma_20":3.83,"sma_60":3.76,"sma_120":3.46},{"date":"2026-05-15","open":3.86,"high":3.94,"low":3.79,"close":3.81,"volume":4313,"rsi_14":56.67,"sma_20":3.83,"sma_60":3.77,"sma_120":3.46},{"date":"2026-05-18","open":3.86,"high":3.94,"low":3.83,"close":3.84,"volume":15927,"rsi_14":54.12,"sma_20":3.83,"sma_60":3.77,"sma_120":3.47},{"date":"2026-05-19","open":3.83,"high":3.87,"low":3.82,"close":3.83,"volume":26845,"rsi_14":54.12,"sma_20":3.83,"sma_60":3.77,"sma_120":3.47},{"date":"2026-05-20","open":3.84,"high":3.92,"low":3.82,"close":3.92,"volume":6092,"rsi_14":49.37,"sma_20":3.82,"sma_60":3.77,"sma_120":3.48},{"date":"2026-05-21","open":3.74,"high":3.88,"low":3.74,"close":3.88,"volume":4361,"rsi_14":46.34,"sma_20":3.82,"sma_60":3.77,"sma_120":3.49},{"date":"2026-05-22","open":3.88,"high":3.9,"low":3.78,"close":3.9,"volume":3136,"rsi_14":51.95,"sma_20":3.83,"sma_60":3.78,"sma_120":3.5},{"date":"2026-05-26","open":3.83,"high":3.87,"low":3.78,"close":3.78,"volume":20075,"rsi_14":52.63,"sma_20":3.83,"sma_60":3.78,"sma_120":3.5},{"date":"2026-05-27","open":3.74,"high":3.81,"low":3.57,"close":3.81,"volume":18970,"rsi_14":52.63,"sma_20":3.83,"sma_60":3.78,"sma_120":3.51},{"date":"2026-05-28","open":3.78,"high":3.79,"low":3.58,"close":3.79,"volume":6701,"rsi_14":51.95,"sma_20":3.83,"sma_60":3.78,"sma_120":3.51},{"date":"2026-05-29","open":3.69,"high":3.79,"low":3.66,"close":3.68,"volume":2885,"rsi_14":61.54,"sma_20":3.82,"sma_60":3.78,"sma_120":3.52},{"date":"2026-06-01","open":3.72,"high":3.79,"low":3.69,"close":3.79,"volume":4658,"rsi_14":57.32,"sma_20":3.81,"sma_60":3.78,"sma_120":3.52},{"date":"2026-06-02","open":3.78,"high":3.78,"low":3.7,"close":3.7,"volume":9214,"rsi_14":48.24,"sma_20":3.8,"sma_60":3.78,"sma_120":3.53},{"date":"2026-06-03","open":3.73,"high":3.74,"low":3.7,"close":3.73,"volume":4175,"rsi_14":50.0,"sma_20":3.8,"sma_60":3.78,"sma_120":3.54},{"date":"2026-06-04","open":3.74,"high":3.78,"low":3.74,"close":3.76,"volume":2140,"rsi_14":44.3,"sma_20":3.8,"sma_60":3.78,"sma_120":3.54},{"date":"2026-06-05","open":3.72,"high":3.74,"low":3.66,"close":3.72,"volume":8730,"rsi_14":44.3,"sma_20":3.8,"sma_60":3.78,"sma_120":3.55},{"date":"2026-06-08","open":3.7,"high":3.72,"low":3.66,"close":3.66,"volume":6883,"rsi_14":39.02,"sma_20":3.8,"sma_60":3.78,"sma_120":3.55},{"date":"2026-06-09","open":3.73,"high":3.8,"low":3.71,"close":3.74,"volume":27708,"rsi_14":44.94,"sma_20":3.8,"sma_60":3.78,"sma_120":3.56},{"date":"2026-06-10","open":3.75,"high":3.79,"low":3.72,"close":3.75,"volume":8994,"rsi_14":38.75,"sma_20":3.81,"sma_60":3.78,"sma_120":3.56},{"date":"2026-06-11","open":3.78,"high":3.79,"low":3.75,"close":3.79,"volume":1949,"rsi_14":43.75,"sma_20":3.81,"sma_60":3.78,"sma_120":3.62},{"date":"2026-06-12","open":3.75,"high":3.86,"low":3.71,"close":3.79,"volume":4553,"rsi_14":42.31,"sma_20":3.81,"sma_60":3.78,"sma_120":3.57},{"date":"2026-06-15","open":3.73,"high":3.87,"low":3.73,"close":3.79,"volume":18748,"rsi_14":50.77,"sma_20":3.8,"sma_60":3.78,"sma_120":3.58},{"date":"2026-06-16","open":3.75,"high":3.8,"low":3.73,"close":3.73,"volume":5133,"rsi_14":44.12,"sma_20":3.8,"sma_60":3.78,"sma_120":3.59},{"date":"2026-06-17","open":3.73,"high":3.83,"low":3.73,"close":3.82,"volume":14515,"rsi_14":52.0,"sma_20":3.8,"sma_60":3.79,"sma_120":3.59},{"date":"2026-06-18","open":3.79,"high":3.87,"low":3.73,"close":3.86,"volume":38161,"rsi_14":63.77,"sma_20":3.8,"sma_60":3.79,"sma_120":3.6},{"date":"2026-06-22","open":3.78,"high":3.84,"low":3.74,"close":3.74,"volume":3990,"rsi_14":46.48,"sma_20":3.79,"sma_60":3.79,"sma_120":3.6},{"date":"2026-06-23","open":3.78,"high":3.8,"low":3.73,"close":3.8,"volume":24806,"rsi_14":57.35,"sma_20":3.78,"sma_60":3.8,"sma_120":3.61},{"date":"2026-06-24","open":3.75,"high":3.81,"low":3.73,"close":3.76,"volume":8572,"rsi_14":52.17,"sma_20":3.78,"sma_60":3.8,"sma_120":3.62},{"date":"2026-06-25","open":3.82,"high":3.82,"low":3.76,"close":3.8,"volume":14481,"rsi_14":52.86,"sma_20":3.78,"sma_60":3.8,"sma_120":3.62},{"date":"2026-06-26","open":3.78,"high":3.87,"low":3.75,"close":3.87,"volume":30965,"rsi_14":60.81,"sma_20":3.78,"sma_60":3.81,"sma_120":3.63},{"date":"2026-06-29","open":3.89,"high":3.92,"low":3.77,"close":3.84,"volume":5347,"rsi_14":62.5,"sma_20":3.79,"sma_60":3.81,"sma_120":3.63},{"date":"2026-06-30","open":3.82,"high":3.93,"low":3.75,"close":3.86,"volume":9983,"rsi_14":59.09,"sma_20":3.8,"sma_60":3.82,"sma_120":3.64},{"date":"2026-07-01","open":3.9,"high":3.9,"low":3.78,"close":3.78,"volume":7441,"rsi_14":52.05,"sma_20":3.8,"sma_60":3.82,"sma_120":3.65},{"date":"2026-07-02","open":3.76,"high":3.86,"low":3.76,"close":3.86,"volume":4010,"rsi_14":54.55,"sma_20":3.81,"sma_60":3.82,"sma_120":3.65},{"date":"2026-07-06","open":3.87,"high":3.89,"low":3.79,"close":3.82,"volume":9634,"rsi_14":51.85,"sma_20":3.81,"sma_60":3.82,"sma_120":3.66},{"date":"2026-07-07","open":3.78,"high":3.85,"low":3.76,"close":3.76,"volume":12852,"rsi_14":48.28,"sma_20":3.81,"sma_60":3.82,"sma_120":3.67},{"date":"2026-07-08","open":3.78,"high":3.79,"low":3.74,"close":3.78,"volume":6880,"rsi_14":53.01,"sma_20":3.82,"sma_60":3.83,"sma_120":3.67},{"date":"2026-07-09","open":3.78,"high":3.8,"low":3.74,"close":3.8,"volume":7000,"rsi_14":48.68,"sma_20":3.82,"sma_60":3.83,"sma_120":3.68},{"date":"2026-07-10","open":3.74,"high":3.81,"low":3.74,"close":3.81,"volume":2096,"rsi_14":45.83,"sma_20":3.82,"sma_60":3.83,"sma_120":3.68},{"date":"2026-07-13","open":3.81,"high":3.87,"low":3.75,"close":3.8,"volume":7281,"rsi_14":55.0,"sma_20":3.82,"sma_60":3.83,"sma_120":3.69},{"date":"2026-07-14","open":3.78,"high":3.82,"low":3.78,"close":3.81,"volume":10477,"rsi_14":50.91,"sma_20":3.83,"sma_60":3.82,"sma_120":3.7},{"date":"2026-07-15","open":3.79,"high":3.84,"low":3.79,"close":3.8,"volume":3706,"rsi_14":53.85,"sma_20":3.83,"sma_60":3.82,"sma_120":3.7},{"date":"2026-07-16","open":3.78,"high":3.88,"low":3.78,"close":3.86,"volume":14227,"rsi_14":56.36,"sma_20":3.83,"sma_60":3.82,"sma_120":3.71},{"date":"2026-07-17","open":3.89,"high":3.89,"low":3.77,"close":3.87,"volume":4170,"rsi_14":50.0,"sma_20":3.84,"sma_60":3.82,"sma_120":3.71},{"date":"2026-07-20","open":3.84,"high":3.91,"low":3.84,"close":3.85,"volume":7868,"rsi_14":51.06,"sma_20":3.83,"sma_60":3.82,"sma_120":3.72},{"date":"2026-07-21","open":3.92,"high":3.97,"low":3.83,"close":3.9,"volume":70009,"rsi_14":54.9,"sma_20":3.84,"sma_60":3.82,"sma_120":3.72},{"date":"2026-07-22","open":3.91,"high":4.11,"low":3.89,"close":4.11,"volume":37488,"rsi_14":76.56,"sma_20":3.86,"sma_60":3.82,"sma_120":3.73},{"date":"2026-07-23","open":4.14,"high":4.19,"low":4.08,"close":4.12,"volume":13461,"rsi_14":73.68,"sma_20":3.88,"sma_60":3.83,"sma_120":3.74},{"date":"2026-07-24","open":4.24,"high":4.31,"low":4.13,"close":4.31,"volume":23164,"rsi_14":84.72,"sma_20":3.9,"sma_60":3.84,"sma_120":3.75},{"date":"2026-07-27","open":4.37,"high":4.46,"low":3.97,"close":4.16,"volume":35964,"rsi_14":75.31,"sma_20":3.92,"sma_60":3.85,"sma_120":3.76},{"date":"2026-07-28","open":4.11,"high":4.44,"low":4.05,"close":4.44,"volume":53298,"rsi_14":81.31,"sma_20":3.95,"sma_60":3.85,"sma_120":3.77},{"date":"2026-07-29","open":4.46,"high":4.47,"low":4.21,"close":4.47,"volume":19608,"rsi_14":81.48,"sma_20":3.98,"sma_60":3.86,"sma_120":3.78},{"date":"2026-07-30","open":4.47,"high":4.56,"low":4.26,"close":4.54,"volume":18945,"rsi_14":82.76,"sma_20":4.02,"sma_60":3.87,"sma_120":3.79},{"date":"2026-07-31","open":4.48,"high":4.54,"low":4.41,"close":4.54,"volume":4748,"rsi_14":83.19,"sma_20":4.05,"sma_60":3.89,"sma_120":3.8},{"date":"2026-08-03","open":4.5,"high":4.64,"low":4.5,"close":4.63,"volume":19925,"rsi_14":83.9,"sma_20":4.09,"sma_60":3.9,"sma_120":3.83},{"date":"2026-08-04","open":4.63,"high":4.63,"low":4.3,"close":4.4,"volume":26225,"rsi_14":70.71,"sma_20":4.12,"sma_60":3.91,"sma_120":3.84},{"date":"2026-08-05","open":4.46,"high":4.64,"low":4.34,"close":4.62,"volume":34636,"rsi_14":73.55,"sma_20":4.16,"sma_60":3.93,"sma_120":3.84},{"date":"2026-08-06","open":4.62,"high":4.8,"low":4.62,"close":4.79,"volume":29673,"rsi_14":76.02,"sma_20":4.21,"sma_60":3.95,"sma_120":3.85},{"date":"2026-08-07","open":4.8,"high":5.13,"low":4.69,"close":4.92,"volume":58033,"rsi_14":79.01,"sma_20":4.27,"sma_60":3.97,"sma_120":3.87},{"date":"2026-08-10","open":5.01,"high":5.19,"low":4.95,"close":5.16,"volume":49832},{"date":"2026-08-11","open":5.1,"high":5.1,"low":4.66,"close":4.85,"volume":24395,"rsi_14":66.99,"sma_20":4.39,"sma_60":4.01,"sma_120":3.89},{"date":"2026-08-12","open":4.95,"high":5.11,"low":4.91,"close":4.97,"volume":47981,"rsi_14":68.64,"sma_20":4.44,"sma_60":4.02,"sma_120":3.9},{"date":"2026-08-13","open":4.98,"high":5.03,"low":4.92,"close":5.01,"volume":7636,"rsi_14":66.34,"sma_20":4.5,"sma_60":4.04,"sma_120":3.9},{"date":"2026-08-14","open":5.01,"high":5.13,"low":5.01,"close":5.01,"volume":34878,"rsi_14":71.58,"sma_20":4.55,"sma_60":4.06,"sma_120":3.92},{"date":"2026-08-17","open":5.08,"high":5.26,"low":4.96,"close":5.24,"volume":56925,"rsi_14":70.81,"sma_20":4.62,"sma_60":4.08,"sma_120":3.93},{"date":"2026-08-18","open":5.26,"high":5.38,"low":5.01,"close":5.03,"volume":25524,"rsi_14":63.05,"sma_20":4.68,"sma_60":4.1,"sma_120":3.94},{"date":"2026-08-19","open":5.09,"high":5.16,"low":4.94,"close":4.95,"volume":16336},{"date":"2026-08-20","open":4.98,"high":5.07,"low":4.9,"close":5.0,"volume":6082,"rsi_14":60.29,"sma_20":4.76,"sma_60":4.14,"sma_120":3.96},{"date":"2026-08-21","open":5.0,"high":5.06,"low":4.94,"close":5.02,"volume":7057,"rsi_14":59.51,"sma_20":4.79,"sma_60":4.16,"sma_120":3.97},{"date":"2026-08-24","open":5.01,"high":5.01,"low":4.81,"close":4.81,"volume":19098,"rsi_14":60.1,"sma_20":4.83,"sma_60":4.18,"sma_120":3.98},{"date":"2026-08-25","open":4.8,"high":5.04,"low":4.72,"close":4.95,"volume":21127,"rsi_14":58.46,"sma_20":4.85,"sma_60":4.2,"sma_120":3.99},{"date":"2026-08-26","open":4.97,"high":5.08,"low":4.91,"close":5.08,"volume":12406,"rsi_14":57.59,"sma_20":4.88,"sma_60":4.22,"sma_120":4.0},{"date":"2026-08-27","open":5.1,"high":5.1,"low":4.85,"close":4.85,"volume":14253,"rsi_14":48.26,"sma_20":4.89,"sma_60":4.24,"sma_120":4.01},{"date":"2026-08-28","open":4.85,"high":5.07,"low":4.8,"close":4.8,"volume":3845,"rsi_14":40.11,"sma_20":4.9,"sma_60":4.25,"sma_120":4.02},{"date":"2026-08-31","open":4.5,"high":4.88,"low":4.5,"close":4.83,"volume":15131,"rsi_14":49.35,"sma_20":4.91,"sma_60":4.27,"sma_120":4.03},{"date":"2026-09-01","open":4.82,"high":4.98,"low":4.82,"close":4.96,"volume":6757,"rsi_14":49.68,"sma_20":4.94,"sma_60":4.29,"sma_120":4.04},{"date":"2026-09-02","open":5.05,"high":5.08,"low":4.77,"close":4.83,"volume":13421,"rsi_14":44.51,"sma_20":4.95,"sma_60":4.31,"sma_120":4.05},{"date":"2026-09-03","open":4.83,"high":5.07,"low":4.83,"close":5.07,"volume":11233},{"date":"2026-09-04","open":5.06,"high":5.08,"low":4.7,"close":5.06,"volume":15342,"rsi_14":44.58,"sma_20":4.97,"sma_60":4.36,"sma_120":4.07},{"date":"2026-09-08","open":5.06,"high":5.06,"low":4.6,"close":4.65,"volume":38671,"rsi_14":39.78,"sma_20":4.95,"sma_60":4.37,"sma_120":4.08},{"date":"2026-09-09","open":4.66,"high":4.8,"low":4.61,"close":4.71,"volume":9019},{"date":"2026-09-10","open":4.7,"high":4.95,"low":4.7,"close":4.95,"volume":15459,"rsi_14":48.77,"sma_20":4.94,"sma_60":4.4,"sma_120":4.09},{"date":"2026-09-11","open":4.95,"high":5.06,"low":4.84,"close":4.89,"volume":6620,"rsi_14":46.86,"sma_20":4.93,"sma_60":4.42,"sma_120":4.1},{"date":"2026-09-14","open":4.92,"high":5.05,"low":4.8,"close":4.81,"volume":6323,"rsi_14":50.0,"sma_20":4.92,"sma_60":4.44,"sma_120":4.11},{"date":"2026-09-15","open":4.99,"high":4.99,"low":4.83,"close":4.83,"volume":1816,"rsi_14":46.7,"sma_20":4.9,"sma_60":4.45,"sma_120":4.12},{"date":"2026-09-16","open":4.85,"high":5.08,"low":4.85,"close":4.88,"volume":35272,"rsi_14":44.25,"sma_20":4.9,"sma_60":4.47,"sma_120":4.13},{"date":"2026-09-17","open":4.92,"high":4.92,"low":4.65,"close":4.7,"volume":18209,"rsi_14":45.56,"sma_20":4.88,"sma_60":4.49,"sma_120":4.14},{"date":"2026-09-18","open":4.66,"high":4.84,"low":4.65,"close":4.79,"volume":29949,"rsi_14":49.71,"sma_20":4.87,"sma_60":4.5,"sma_120":4.15},{"date":"2026-09-21","open":4.88,"high":4.88,"low":4.64,"close":4.65,"volume":8766,"rsi_14":45.11,"sma_20":4.86,"sma_60":4.52,"sma_120":4.16},{"date":"2026-09-22","open":4.66,"high":4.77,"low":4.53,"close":4.53,"volume":9108,"rsi_14":38.25,"sma_20":4.84,"sma_60":4.53,"sma_120":4.17},{"date":"2026-09-23","open":4.52,"high":4.7,"low":4.52,"close":4.7,"volume":6054,"rsi_14":46.52,"sma_20":4.83,"sma_60":4.54,"sma_120":4.18},{"date":"2026-09-24","open":4.65,"high":4.75,"low":4.63,"close":4.67,"volume":11835,"rsi_14":37.95,"sma_20":4.81,"sma_60":4.56,"sma_120":4.19},{"date":"2026-09-25","open":4.67,"high":4.83,"low":4.5,"close":4.68,"volume":26937,"rsi_14":38.55,"sma_20":4.8,"sma_60":4.57,"sma_120":4.19},{"date":"2026-09-28","open":4.71,"high":4.71,"low":4.51,"close":4.6,"volume":6260,"rsi_14":48.12,"sma_20":4.79,"sma_60":4.58,"sma_120":4.2},{"date":"2026-09-29","open":4.76,"high":4.76,"low":4.66,"close":4.72,"volume":6398,"rsi_14":50.36,"sma_20":4.78,"sma_60":4.6,"sma_120":4.21},{"date":"2026-09-30","open":4.66,"high":4.77,"low":4.61,"close":4.61,"volume":5725,"rsi_14":36.51,"sma_20":4.77,"sma_60":4.61,"sma_120":4.22},{"date":"2026-10-01","open":4.62,"high":4.68,"low":4.4,"close":4.45,"volume":9900,"rsi_14":33.82,"sma_20":4.75,"sma_60":4.62,"sma_120":4.22},{"date":"2026-10-02","open":4.41,"high":4.65,"low":4.35,"close":4.64,"volume":12245,"rsi_14":44.41,"sma_20":4.73,"sma_60":4.64,"sma_120":4.23},{"date":"2026-10-05","open":4.6,"high":4.77,"low":4.42,"close":4.42,"volume":14728,"rsi_14":37.8,"sma_20":4.69,"sma_60":4.65,"sma_120":4.24},{"date":"2026-10-06","open":4.4,"high":4.49,"low":4.35,"close":4.4,"volume":32579,"rsi_14":35.45,"sma_20":4.68,"sma_60":4.65,"sma_120":4.24},{"date":"2026-10-07","open":4.51,"high":4.66,"low":4.48,"close":4.48,"volume":11578},{"date":"2026-10-08","open":4.48,"high":4.49,"low":4.41,"close":4.45,"volume":10516,"rsi_14":38.59,"sma_20":4.65,"sma_60":4.68,"sma_120":4.25},{"date":"2026-10-09","open":4.48,"high":4.48,"low":4.39,"close":4.39,"volume":5597,"rsi_14":40.78,"sma_20":4.62,"sma_60":4.68,"sma_120":4.25},{"date":"2026-10-12","open":4.35,"high":4.5,"low":4.17,"close":4.17,"volume":40015,"rsi_14":38.08,"sma_20":4.59,"sma_60":4.69,"sma_120":4.25},{"date":"2026-10-13","open":4.2,"high":4.5,"low":4.2,"close":4.35,"volume":8186,"rsi_14":38.49,"sma_20":4.56,"sma_60":4.7,"sma_120":4.26},{"date":"2026-10-14","open":4.33,"high":4.55,"low":4.32,"close":4.55,"volume":13133,"rsi_14":46.45,"sma_20":4.55,"sma_60":4.71,"sma_120":4.26},{"date":"2026-10-15","open":4.48,"high":4.63,"low":4.46,"close":4.46,"volume":7985,"rsi_14":43.79,"sma_20":4.54,"sma_60":4.71,"sma_120":4.27},{"date":"2026-10-16","open":4.6,"high":4.65,"low":4.54,"close":4.54,"volume":31311,"rsi_14":48.31,"sma_20":4.52,"sma_60":4.72,"sma_120":4.27},{"date":"2026-10-19","open":4.46,"high":4.53,"low":4.35,"close":4.38,"volume":4737,"rsi_14":40.61,"sma_20":4.51,"sma_60":4.72,"sma_120":4.28},{"date":"2026-10-20","open":4.42,"high":4.71,"low":4.42,"close":4.67,"volume":7745,"rsi_14":51.51,"sma_20":4.52,"sma_60":4.73,"sma_120":4.29},{"date":"2026-10-21","open":4.56,"high":4.77,"low":4.56,"close":4.72,"volume":20411,"rsi_14":57.18,"sma_20":4.52,"sma_60":4.73,"sma_120":4.29},{"date":"2026-10-22","open":4.66,"high":4.77,"low":4.66,"close":4.77,"volume":10143,"rsi_14":53.6,"sma_20":4.52,"sma_60":4.74,"sma_120":4.3}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":0.51,"pbr":0.55,"per":9.35,"roa":0.19,"roe":2.22,"grade":"C","comment":"PER 9.35배, ROE 2.22%","revenue":89550000.0,"analysis":"PER 9.3배입니다. ROE 2.2%입니다. 시가총액 8091.97만. 매출 8955.00만, 영업이익 1038.10만.","eps_basis":"TTM","debt_ratio":0.5420525819765364,"market_cap":80919711,"net_income":8518000.0,"total_debt":66718000.0,"ttm_window":"2025Q3~2026Q2","gross_margin":71.46,"total_assets":1460481000.0,"total_equity":123084000.0,"profit_margin":9.51,"revenue_basis":"TTM","dividend_yield":3.12,"net_income_basis":"TTM","operating_income":10381000.0,"operating_margin":11.59,"operating_income_basis":"TTM"},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"risk_factors":["특별한 경고 요인 없음"],"backtest_top3":[],"current_price":4.77,"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":3.31},{"date":"2016-10-25","close":3.3},{"date":"2016-10-26","close":3.3},{"date":"2016-10-27","close":3.29},{"date":"2016-10-28","close":3.28},{"date":"2016-10-31","close":3.3},{"date":"2016-11-01","close":3.3},{"date":"2016-11-02","close":3.3},{"date":"2016-11-03","close":3.2},{"date":"2016-11-04","close":3.15},{"date":"2016-11-07","close":3.25},{"date":"2016-11-08","close":3.15},{"date":"2016-11-09","close":3.25},{"date":"2016-11-10","close":3.3},{"date":"2016-11-11","close":3.3},{"date":"2016-11-14","close":3.4},{"date":"2016-11-15","close":3.45},{"date":"2016-11-16","close":3.45},{"date":"2016-11-17","close":3.5},{"date":"2016-11-18","close":3.5},{"date":"2016-11-21","close":3.45},{"date":"2016-11-22","close":3.55},{"date":"2016-11-23","close":3.65},{"date":"2016-11-25","close":3.65},{"date":"2016-11-28","close":3.55},{"date":"2016-11-29","close":3.55},{"date":"2016-11-30","close":3.5},{"date":"2016-12-01","close":3.55},{"date":"2016-12-02","close":3.45},{"date":"2016-12-05","close":3.5},{"date":"2016-12-06","close":3.6},{"date":"2016-12-07","close":3.6},{"date":"2016-12-08","close":3.7},{"date":"2016-12-09","close":3.8},{"date":"2016-12-12","close":3.8},{"date":"2016-12-13","close":3.8},{"date":"2016-12-14","close":3.8},{"date":"2016-12-15","close":3.7},{"date":"2016-12-16","close":3.7},{"date":"2016-12-19","close":3.75},{"date":"2016-12-20","close":3.7},{"date":"2016-12-21","close":3.75},{"date":"2016-12-22","close":3.7},{"date":"2016-12-23","close":3.75},{"date":"2016-12-27","close":3.7},{"date":"2016-12-28","close":3.7},{"date":"2016-12-29","close":3.65},{"date":"2016-12-30","close":3.7},{"date":"2017-01-03","close":3.7},{"date":"2017-01-04","close":3.65},{"date":"2017-01-05","close":3.6},{"date":"2017-01-06","close":3.675},{"date":"2017-01-09","close":3.65},{"date":"2017-01-10","close":3.6},{"date":"2017-01-11","close":3.65},{"date":"2017-01-12","close":3.65},{"date":"2017-01-13","close":3.7},{"date":"2017-01-17","close":3.75},{"date":"2017-01-18","close":3.75},{"date":"2017-01-19","close":3.85},{"date":"2017-01-20","close":4.0},{"date":"2017-01-23","close":3.8},{"date":"2017-01-24","close":3.95},{"date":"2017-01-25","close":3.9},{"date":"2017-01-26","close":3.85},{"date":"2017-01-27","close":3.95},{"date":"2017-01-30","close":3.9},{"date":"2017-01-31","close":3.95},{"date":"2017-02-01","close":4.0},{"date":"2017-02-02","close":3.95},{"date":"2017-02-03","close":3.9},{"date":"2017-02-06","close":3.9},{"date":"2017-02-07","close":3.9},{"date":"2017-02-08","close":3.9},{"date":"2017-02-09","close":3.95},{"date":"2017-02-10","close":3.95},{"date":"2017-02-13","close":3.85},{"date":"2017-02-14","close":3.95},{"date":"2017-02-15","close":3.9},{"date":"2017-02-16","close":3.85},{"date":"2017-02-17","close":3.95},{"date":"2017-02-21","close":3.85},{"date":"2017-02-22","close":3.75},{"date":"2017-02-23","close":3.8},{"date":"2017-02-24","close":3.85},{"date":"2017-02-27","close":3.9},{"date":"2017-02-28","close":3.8},{"date":"2017-03-01","close":3.75},{"date":"2017-03-02","close":3.85},{"date":"2017-03-03","close":3.75},{"date":"2017-03-06","close":3.8},{"date":"2017-03-07","close":3.75},{"date":"2017-03-08","close":3.85},{"date":"2017-03-09","close":3.9},{"date":"2017-03-10","close":3.75},{"date":"2017-03-13","close":3.8},{"date":"2017-03-14","close":3.75},{"date":"2017-03-15","close":3.75},{"date":"2017-03-16","close":3.8},{"date":"2017-03-17","close":3.8},{"date":"2017-03-20","close":3.7},{"date":"2017-03-21","close":3.7},{"date":"2017-03-22","close":3.65},{"date":"2017-03-23","close":3.75},{"date":"2017-03-24","close":3.725},{"date":"2017-03-27","close":3.75},{"date":"2017-03-28","close":3.75},{"date":"2017-03-29","close":3.7},{"date":"2017-03-30","close":3.8},{"date":"2017-03-31","close":3.75},{"date":"2017-04-03","close":3.7},{"date":"2017-04-04","close":3.75},{"date":"2017-04-05","close":3.75},{"date":"2017-04-06","close":3.75},{"date":"2017-04-07","close":3.85},{"date":"2017-04-10","close":3.85},{"date":"2017-04-11","close":3.85},{"date":"2017-04-12","close":3.8134},{"date":"2017-04-13","close":3.9},{"date":"2017-04-17","close":3.95},{"date":"2017-04-18","close":3.9},{"date":"2017-04-19","close":3.95},{"date":"2017-04-20","close":3.95},{"date":"2017-04-21","close":4.05},{"date":"2017-04-24","close":3.95},{"date":"2017-04-25","close":4.025},{"date":"2017-04-26","close":4.05},{"date":"2017-04-27","close":4.0},{"date":"2017-04-28","close":4.05},{"date":"2017-05-01","close":3.95},{"date":"2017-05-02","close":3.95},{"date":"2017-05-03","close":4.05},{"date":"2017-05-04","close":4.05},{"date":"2017-05-05","close":4.1},{"date":"2017-05-08","close":4.05},{"date":"2017-05-09","close":4.0},{"date":"2017-05-10","close":4.0},{"date":"2017-05-11","close":4.0},{"date":"2017-05-12","close":4.05},{"date":"2017-05-15","close":4.0},{"date":"2017-05-16","close":4.0},{"date":"2017-05-17","close":3.95},{"date":"2017-05-18","close":4.0},{"date":"2017-05-19","close":4.0},{"date":"2017-05-22","close":4.0},{"date":"2017-05-23","close":4.0},{"date":"2017-05-24","close":4.05},{"date":"2017-05-25","close":4.075},{"date":"2017-05-26","close":4.1},{"date":"2017-05-30","close":4.15},{"date":"2017-05-31","close":4.2},{"date":"2017-06-01","close":4.1},{"date":"2017-06-02","close":4.2},{"date":"2017-06-05","close":4.15},{"date":"2017-06-06","close":4.1},{"date":"2017-06-07","close":4.05},{"date":"2017-06-08","close":4.2},{"date":"2017-06-09","close":4.2},{"date":"2017-06-12","close":4.2},{"date":"2017-06-13","close":4.15},{"date":"2017-06-14","close":4.1},{"date":"2017-06-15","close":4.15},{"date":"2017-06-16","close":4.1},{"date":"2017-06-19","close":4.15},{"date":"2017-06-20","close":4.1},{"date":"2017-06-21","close":4.1},{"date":"2017-06-22","close":4.05},{"date":"2017-06-23","close":4.1},{"date":"2017-06-26","close":4.05},{"date":"2017-06-27","close":4.1},{"date":"2017-06-28","close":4.1},{"date":"2017-06-29","close":4.1},{"date":"2017-06-30","close":4.15},{"date":"2017-07-03","close":4.05},{"date":"2017-07-05","close":3.95},{"date":"2017-07-06","close":3.975},{"date":"2017-07-07","close":4.0},{"date":"2017-07-10","close":4.0},{"date":"2017-07-11","close":3.95},{"date":"2017-07-12","close":4.0},{"date":"2017-07-13","close":3.95},{"date":"2017-07-14","close":3.9406},{"date":"2017-07-17","close":3.85},{"date":"2017-07-18","close":4.0},{"date":"2017-07-19","close":3.95},{"date":"2017-07-20","close":3.95},{"date":"2017-07-21","close":3.95},{"date":"2017-07-24","close":3.95},{"date":"2017-07-25","close":3.95},{"date":"2017-07-26","close":3.95},{"date":"2017-07-27","close":3.95},{"date":"2017-07-28","close":4.05},{"date":"2017-07-31","close":3.95},{"date":"2017-08-01","close":4.05},{"date":"2017-08-02","close":4.05},{"date":"2017-08-03","close":4.0},{"date":"2017-08-04","close":4.0},{"date":"2017-08-07","close":4.0},{"date":"2017-08-08","close":3.95},{"date":"2017-08-09","close":3.95},{"date":"2017-08-10","close":4.05},{"date":"2017-08-11","close":4.0},{"date":"2017-08-14","close":4.05},{"date":"2017-08-15","close":4.05},{"date":"2017-08-16","close":4.0},{"date":"2017-08-17","close":4.05},{"date":"2017-08-18","close":4.0},{"date":"2017-08-21","close":3.85},{"date":"2017-08-22","close":3.875},{"date":"2017-08-23","close":3.9},{"date":"2017-08-24","close":3.9},{"date":"2017-08-25","close":3.95},{"date":"2017-08-28","close":3.85},{"date":"2017-08-29","close":3.85},{"date":"2017-08-30","close":3.875},{"date":"2017-08-31","close":3.9},{"date":"2017-09-01","close":3.9},{"date":"2017-09-05","close":3.85},{"date":"2017-09-06","close":3.9},{"date":"2017-09-07","close":3.9},{"date":"2017-09-08","close":3.8},{"date":"2017-09-11","close":3.9},{"date":"2017-09-12","close":4.0},{"date":"2017-09-13","close":3.95},{"date":"2017-09-14","close":3.9},{"date":"2017-09-15","close":4.0},{"date":"2017-09-18","close":3.95},{"date":"2017-09-19","close":3.95},{"date":"2017-09-20","close":3.9},{"date":"2017-09-21","close":3.9},{"date":"2017-09-22","close":3.95},{"date":"2017-09-25","close":3.9},{"date":"2017-09-26","close":3.9},{"date":"2017-09-27","close":3.95},{"date":"2017-09-28","close":4.05},{"date":"2017-09-29","close":4.0},{"date":"2017-10-02","close":3.95},{"date":"2017-10-03","close":3.95},{"date":"2017-10-04","close":3.95},{"date":"2017-10-05","close":4.0},{"date":"2017-10-06","close":4.0},{"date":"2017-10-09","close":3.95},{"date":"2017-10-10","close":3.9},{"date":"2017-10-11","close":3.9},{"date":"2017-10-12","close":3.85},{"date":"2017-10-13","close":4.0},{"date":"2017-10-16","close":3.9},{"date":"2017-10-17","close":4.05},{"date":"2017-10-18","close":4.05},{"date":"2017-10-19","close":4.0},{"date":"2017-10-20","close":4.0},{"date":"2017-10-23","close":4.1},{"date":"2017-10-24","close":4.1},{"date":"2017-10-25","close":4.1},{"date":"2017-10-26","close":4.15},{"date":"2017-10-27","close":4.1},{"date":"2017-10-30","close":4.025},{"date":"2017-10-31","close":4.1},{"date":"2017-11-01","close":4.15},{"date":"2017-11-02","close":4.15},{"date":"2017-11-03","close":4.25},{"date":"2017-11-06","close":4.15},{"date":"2017-11-07","close":4.05},{"date":"2017-11-08","close":3.95},{"date":"2017-11-09","close":3.955},{"date":"2017-11-10","close":3.95},{"date":"2017-11-13","close":4.1},{"date":"2017-11-14","close":4.0},{"date":"2017-11-15","close":4.1},{"date":"2017-11-16","close":4.075},{"date":"2017-11-17","close":4.25},{"date":"2017-11-20","close":4.2},{"date":"2017-11-21","close":4.2},{"date":"2017-11-22","close":4.15},{"date":"2017-11-24","close":4.25},{"date":"2017-11-27","close":4.15},{"date":"2017-11-28","close":4.3},{"date":"2017-11-29","close":4.28},{"date":"2017-11-30","close":4.3},{"date":"2017-12-01","close":4.25},{"date":"2017-12-04","close":4.3},{"date":"2017-12-05","close":4.35},{"date":"2017-12-06","close":4.3},{"date":"2017-12-07","close":4.25},{"date":"2017-12-08","close":4.35},{"date":"2017-12-11","close":4.2},{"date":"2017-12-12","close":4.25},{"date":"2017-12-13","close":4.25},{"date":"2017-12-14","close":4.15},{"date":"2017-12-15","close":4.2},{"date":"2017-12-18","close":4.15},{"date":"2017-12-19","close":4.15},{"date":"2017-12-20","close":4.15},{"date":"2017-12-21","close":4.2},{"date":"2017-12-22","close":4.15},{"date":"2017-12-26","close":4.1},{"date":"2017-12-27","close":4.1},{"date":"2017-12-28","close":4.1},{"date":"2017-12-29","close":4.15},{"date":"2018-01-02","close":3.0899},{"date":"2018-01-03","close":3.128},{"date":"2018-01-04","close":3.0899},{"date":"2018-01-05","close":3.0899},{"date":"2018-01-08","close":3.0899},{"date":"2018-01-09","close":3.0517},{"date":"2018-01-10","close":3.0899},{"date":"2018-01-11","close":3.128},{"date":"2018-01-12","close":3.0899},{"date":"2018-01-16","close":3.128},{"date":"2018-01-17","close":3.0899},{"date":"2018-01-18","close":3.0899},{"date":"2018-01-19","close":3.0899},{"date":"2018-01-22","close":3.0899},{"date":"2018-01-23","close":3.0899},{"date":"2018-01-24","close":3.128},{"date":"2018-01-25","close":3.128},{"date":"2018-01-26","close":3.2043},{"date":"2018-01-29","close":3.1662},{"date":"2018-01-30","close":3.1662},{"date":"2018-01-31","close":3.128},{"date":"2018-02-01","close":3.1662},{"date":"2018-02-02","close":3.1394},{"date":"2018-02-05","close":3.1776},{"date":"2018-02-06","close":3.1394},{"date":"2018-02-07","close":3.2083},{"date":"2018-02-08","close":3.0628},{"date":"2018-02-09","close":3.0628},{"date":"2018-02-12","close":3.0628},{"date":"2018-02-13","close":3.1776},{"date":"2018-02-14","close":3.1394},{"date":"2018-02-15","close":3.1394},{"date":"2018-02-16","close":3.193},{"date":"2018-02-20","close":3.1394},{"date":"2018-02-21","close":3.2159},{"date":"2018-02-22","close":3.1776},{"date":"2018-02-23","close":3.2159},{"date":"2018-02-26","close":3.1776},{"date":"2018-02-27","close":3.2159},{"date":"2018-02-28","close":3.1011},{"date":"2018-03-01","close":3.1011},{"date":"2018-03-02","close":3.1776},{"date":"2018-03-05","close":3.1011},{"date":"2018-03-06","close":3.1011},{"date":"2018-03-07","close":3.0628},{"date":"2018-03-08","close":3.1394},{"date":"2018-03-09","close":3.1394},{"date":"2018-03-12","close":3.1776},{"date":"2018-03-13","close":3.1394},{"date":"2018-03-14","close":3.1394},{"date":"2018-03-15","close":3.1776},{"date":"2018-03-16","close":3.1776},{"date":"2018-03-19","close":3.1394},{"date":"2018-03-20","close":3.1011},{"date":"2018-03-21","close":3.1623},{"date":"2018-03-22","close":3.1011},{"date":"2018-03-23","close":3.0628},{"date":"2018-03-26","close":3.1394},{"date":"2018-03-27","close":3.1394},{"date":"2018-03-28","close":3.0628},{"date":"2018-03-29","close":3.0628},{"date":"2018-04-02","close":3.1011},{"date":"2018-04-03","close":3.124},{"date":"2018-04-04","close":3.1394},{"date":"2018-04-05","close":3.1011},{"date":"2018-04-06","close":3.0628},{"date":"2018-04-09","close":3.0628},{"date":"2018-04-10","close":3.124},{"date":"2018-04-11","close":3.1394},{"date":"2018-04-12","close":3.1011},{"date":"2018-04-13","close":3.1776},{"date":"2018-04-16","close":3.1394},{"date":"2018-04-17","close":3.1011},{"date":"2018-04-18","close":3.1011},{"date":"2018-04-19","close":3.1011},{"date":"2018-04-20","close":3.124},{"date":"2018-04-23","close":3.1011},{"date":"2018-04-24","close":3.0628},{"date":"2018-04-25","close":3.1394},{"date":"2018-04-26","close":3.1394},{"date":"2018-04-27","close":3.124},{"date":"2018-04-30","close":3.1394},{"date":"2018-05-01","close":3.1776},{"date":"2018-05-02","close":3.1776},{"date":"2018-05-03","close":3.2159},{"date":"2018-05-04","close":3.2467},{"date":"2018-05-07","close":3.1928},{"date":"2018-05-08","close":3.1928},{"date":"2018-05-09","close":3.1928},{"date":"2018-05-10","close":3.2698},{"date":"2018-05-11","close":3.2698},{"date":"2018-05-14","close":3.2313},{"date":"2018-05-15","close":3.2159},{"date":"2018-05-16","close":3.1928},{"date":"2018-05-17","close":3.2313},{"date":"2018-05-18","close":3.2929},{"date":"2018-05-21","close":3.3083},{"date":"2018-05-22","close":3.2698},{"date":"2018-05-23","close":3.2698},{"date":"2018-05-24","close":3.3083},{"date":"2018-05-25","close":3.3083},{"date":"2018-05-29","close":3.3083},{"date":"2018-05-30","close":3.2698},{"date":"2018-05-31","close":3.2698},{"date":"2018-06-01","close":3.3083},{"date":"2018-06-04","close":3.2698},{"date":"2018-06-05","close":3.2698},{"date":"2018-06-06","close":3.2698},{"date":"2018-06-07","close":3.3083},{"date":"2018-06-08","close":3.2698},{"date":"2018-06-11","close":3.2698},{"date":"2018-06-12","close":3.2698},{"date":"2018-06-13","close":3.2698},{"date":"2018-06-14","close":3.3083},{"date":"2018-06-15","close":3.2467},{"date":"2018-06-18","close":3.2313},{"date":"2018-06-19","close":3.1928},{"date":"2018-06-20","close":3.2313},{"date":"2018-06-21","close":3.1928},{"date":"2018-06-22","close":3.1928},{"date":"2018-06-25","close":3.1928},{"date":"2018-06-26","close":3.1544},{"date":"2018-06-27","close":3.1852},{"date":"2018-06-28","close":3.1544},{"date":"2018-06-29","close":3.1544},{"date":"2018-07-02","close":3.1544},{"date":"2018-07-03","close":3.1544},{"date":"2018-07-05","close":3.1928},{"date":"2018-07-06","close":3.1544},{"date":"2018-07-09","close":3.1928},{"date":"2018-07-10","close":3.2313},{"date":"2018-07-11","close":3.2313},{"date":"2018-07-12","close":3.1928},{"date":"2018-07-13","close":3.1928},{"date":"2018-07-16","close":3.1928},{"date":"2018-07-17","close":3.2313},{"date":"2018-07-18","close":3.2698},{"date":"2018-07-19","close":3.2698},{"date":"2018-07-20","close":3.3083},{"date":"2018-07-23","close":3.3083},{"date":"2018-07-24","close":3.2313},{"date":"2018-07-25","close":3.2775},{"date":"2018-07-26","close":3.3083},{"date":"2018-07-27","close":3.3467},{"date":"2018-07-30","close":3.3852},{"date":"2018-07-31","close":3.3467},{"date":"2018-08-01","close":3.3852},{"date":"2018-08-02","close":3.4237},{"date":"2018-08-03","close":3.4391},{"date":"2018-08-06","close":3.4391},{"date":"2018-08-07","close":3.4546},{"date":"2018-08-08","close":3.4778},{"date":"2018-08-09","close":3.4778},{"date":"2018-08-10","close":3.4391},{"date":"2018-08-13","close":3.4778},{"date":"2018-08-14","close":3.4778},{"date":"2018-08-15","close":3.5164},{"date":"2018-08-16","close":3.4778},{"date":"2018-08-17","close":3.4391},{"date":"2018-08-20","close":3.4778},{"date":"2018-08-21","close":3.4778},{"date":"2018-08-22","close":3.4391},{"date":"2018-08-23","close":3.4623},{"date":"2018-08-24","close":3.4391},{"date":"2018-08-27","close":3.4778},{"date":"2018-08-28","close":3.4391},{"date":"2018-08-29","close":3.4391},{"date":"2018-08-30","close":3.4778},{"date":"2018-08-31","close":3.5164},{"date":"2018-09-04","close":3.4391},{"date":"2018-09-05","close":3.4391},{"date":"2018-09-06","close":3.4778},{"date":"2018-09-07","close":3.4778},{"date":"2018-09-10","close":3.4391},{"date":"2018-09-11","close":3.4391},{"date":"2018-09-12","close":3.4778},{"date":"2018-09-13","close":3.4778},{"date":"2018-09-14","close":3.4005},{"date":"2018-09-17","close":3.4005},{"date":"2018-09-18","close":3.4005},{"date":"2018-09-19","close":3.3618},{"date":"2018-09-20","close":3.385},{"date":"2018-09-21","close":3.3618},{"date":"2018-09-24","close":3.3618},{"date":"2018-09-25","close":3.3232},{"date":"2018-09-26","close":3.3232},{"date":"2018-09-27","close":3.3232},{"date":"2018-09-28","close":3.3232},{"date":"2018-10-01","close":3.2923},{"date":"2018-10-02","close":3.3},{"date":"2018-10-03","close":3.3077},{"date":"2018-10-04","close":3.3155},{"date":"2018-10-05","close":3.3},{"date":"2018-10-08","close":3.3},{"date":"2018-10-09","close":3.2923},{"date":"2018-10-10","close":3.2845},{"date":"2018-10-11","close":3.2845},{"date":"2018-10-12","close":3.3077},{"date":"2018-10-15","close":3.3309},{"date":"2018-10-16","close":3.4082},{"date":"2018-10-17","close":3.4237},{"date":"2018-10-18","close":3.3541},{"date":"2018-10-19","close":3.3541},{"date":"2018-10-22","close":3.3077},{"date":"2018-10-23","close":3.3618},{"date":"2018-10-24","close":3.3155},{"date":"2018-10-25","close":3.2845},{"date":"2018-10-26","close":3.3232},{"date":"2018-10-29","close":3.3309},{"date":"2018-10-30","close":3.2923},{"date":"2018-10-31","close":3.2768},{"date":"2018-11-01","close":3.2923},{"date":"2018-11-02","close":3.3078},{"date":"2018-11-05","close":3.2923},{"date":"2018-11-06","close":3.3544},{"date":"2018-11-07","close":3.3156},{"date":"2018-11-08","close":3.3622},{"date":"2018-11-09","close":3.3622},{"date":"2018-11-12","close":3.3389},{"date":"2018-11-13","close":3.2923},{"date":"2018-11-14","close":3.2767},{"date":"2018-11-15","close":3.3156},{"date":"2018-11-16","close":3.2845},{"date":"2018-11-19","close":3.3389},{"date":"2018-11-20","close":3.3389},{"date":"2018-11-21","close":3.2767},{"date":"2018-11-23","close":3.269},{"date":"2018-11-26","close":3.2923},{"date":"2018-11-27","close":3.3},{"date":"2018-11-28","close":3.3},{"date":"2018-11-29","close":3.3311},{"date":"2018-11-30","close":3.3311},{"date":"2018-12-03","close":3.269},{"date":"2018-12-04","close":3.1913},{"date":"2018-12-06","close":3.1758},{"date":"2018-12-07","close":3.1758},{"date":"2018-12-10","close":3.1836},{"date":"2018-12-11","close":3.1836},{"date":"2018-12-12","close":3.1836},{"date":"2018-12-13","close":3.2069},{"date":"2018-12-14","close":3.1836},{"date":"2018-12-17","close":3.1214},{"date":"2018-12-18","close":3.1137},{"date":"2018-12-19","close":3.1525},{"date":"2018-12-20","close":3.1059},{"date":"2018-12-21","close":3.137},{"date":"2018-12-24","close":3.1292},{"date":"2018-12-26","close":3.0904},{"date":"2018-12-27","close":3.1758},{"date":"2018-12-28","close":3.2069},{"date":"2018-12-31","close":3.1292},{"date":"2019-01-02","close":3.1214},{"date":"2019-01-03","close":3.1292},{"date":"2019-01-04","close":3.1836},{"date":"2019-01-07","close":3.1525},{"date":"2019-01-08","close":3.1603},{"date":"2019-01-09","close":3.1836},{"date":"2019-01-10","close":3.1603},{"date":"2019-01-11","close":3.1836},{"date":"2019-01-14","close":3.1603},{"date":"2019-01-15","close":3.1758},{"date":"2019-01-16","close":3.1913},{"date":"2019-01-17","close":3.1913},{"date":"2019-01-18","close":3.2069},{"date":"2019-01-22","close":3.1913},{"date":"2019-01-23","close":3.1913},{"date":"2019-01-24","close":3.2069},{"date":"2019-01-25","close":3.1758},{"date":"2019-01-28","close":3.1836},{"date":"2019-01-29","close":3.2224},{"date":"2019-01-30","close":3.2146},{"date":"2019-01-31","close":3.2146},{"date":"2019-02-01","close":3.199},{"date":"2019-02-04","close":3.2302},{"date":"2019-02-05","close":3.2224},{"date":"2019-02-06","close":3.2302},{"date":"2019-02-07","close":3.199},{"date":"2019-02-08","close":3.2302},{"date":"2019-02-11","close":3.2224},{"date":"2019-02-12","close":3.238},{"date":"2019-02-13","close":3.2536},{"date":"2019-02-14","close":3.2614},{"date":"2019-02-15","close":3.238},{"date":"2019-02-19","close":3.277},{"date":"2019-02-20","close":3.2692},{"date":"2019-02-21","close":3.2926},{"date":"2019-02-22","close":3.277},{"date":"2019-02-25","close":3.2848},{"date":"2019-02-26","close":3.3083},{"date":"2019-02-27","close":3.3083},{"date":"2019-02-28","close":3.3083},{"date":"2019-03-01","close":3.3083},{"date":"2019-03-04","close":3.3083},{"date":"2019-03-05","close":3.3005},{"date":"2019-03-06","close":3.3005},{"date":"2019-03-07","close":3.2536},{"date":"2019-03-08","close":3.2458},{"date":"2019-03-11","close":3.2302},{"date":"2019-03-12","close":3.2068},{"date":"2019-03-13","close":3.2146},{"date":"2019-03-14","close":3.2224},{"date":"2019-03-15","close":3.238},{"date":"2019-03-18","close":3.238},{"date":"2019-03-19","close":3.199},{"date":"2019-03-20","close":3.2068},{"date":"2019-03-21","close":3.1912},{"date":"2019-03-22","close":3.1366},{"date":"2019-03-25","close":3.121},{"date":"2019-03-26","close":3.0976},{"date":"2019-03-27","close":3.1288},{"date":"2019-03-28","close":3.1288},{"date":"2019-03-29","close":3.1366},{"date":"2019-04-01","close":3.1444},{"date":"2019-04-02","close":3.1444},{"date":"2019-04-03","close":3.1522},{"date":"2019-04-04","close":3.1444},{"date":"2019-04-05","close":3.1522},{"date":"2019-04-08","close":3.16},{"date":"2019-04-09","close":3.1522},{"date":"2019-04-10","close":3.1444},{"date":"2019-04-11","close":3.1522},{"date":"2019-04-12","close":3.1444},{"date":"2019-04-15","close":3.1756},{"date":"2019-04-16","close":3.16},{"date":"2019-04-17","close":3.16},{"date":"2019-04-18","close":3.1678},{"date":"2019-04-22","close":3.1522},{"date":"2019-04-23","close":3.1678},{"date":"2019-04-24","close":3.1678},{"date":"2019-04-25","close":3.1834},{"date":"2019-04-26","close":3.1912},{"date":"2019-04-29","close":3.2224},{"date":"2019-04-30","close":3.2146},{"date":"2019-05-01","close":3.2224},{"date":"2019-05-02","close":3.277},{"date":"2019-05-03","close":3.2888},{"date":"2019-05-06","close":3.2025},{"date":"2019-05-07","close":3.2888},{"date":"2019-05-08","close":3.2888},{"date":"2019-05-09","close":3.2653},{"date":"2019-05-10","close":3.2731},{"date":"2019-05-13","close":3.2731},{"date":"2019-05-14","close":3.281},{"date":"2019-05-15","close":3.2967},{"date":"2019-05-16","close":3.2967},{"date":"2019-05-17","close":3.3202},{"date":"2019-05-20","close":3.281},{"date":"2019-05-21","close":3.2967},{"date":"2019-05-22","close":3.281},{"date":"2019-05-23","close":3.2731},{"date":"2019-05-24","close":3.281},{"date":"2019-05-28","close":3.2967},{"date":"2019-05-29","close":3.2496},{"date":"2019-05-30","close":3.2967},{"date":"2019-05-31","close":3.2339},{"date":"2019-06-03","close":3.3752},{"date":"2019-06-04","close":3.2417},{"date":"2019-06-05","close":3.2888},{"date":"2019-06-06","close":3.2574},{"date":"2019-06-07","close":3.281},{"date":"2019-06-10","close":3.2731},{"date":"2019-06-11","close":3.3124},{"date":"2019-06-12","close":3.2888},{"date":"2019-06-13","close":3.281},{"date":"2019-06-14","close":3.2574},{"date":"2019-06-17","close":3.2653},{"date":"2019-06-18","close":3.281},{"date":"2019-06-19","close":3.2888},{"date":"2019-06-20","close":3.2574},{"date":"2019-06-21","close":3.2574},{"date":"2019-06-24","close":3.2182},{"date":"2019-06-25","close":3.1946},{"date":"2019-06-26","close":3.2182},{"date":"2019-06-27","close":3.2182},{"date":"2019-06-28","close":3.2574},{"date":"2019-07-01","close":3.2182},{"date":"2019-07-02","close":3.226},{"date":"2019-07-03","close":3.226},{"date":"2019-07-05","close":3.2182},{"date":"2019-07-08","close":3.226},{"date":"2019-07-09","close":3.2025},{"date":"2019-07-10","close":3.2496},{"date":"2019-07-11","close":3.2574},{"date":"2019-07-12","close":3.2025},{"date":"2019-07-15","close":3.2339},{"date":"2019-07-16","close":3.2417},{"date":"2019-07-17","close":3.226},{"date":"2019-07-18","close":3.2339},{"date":"2019-07-19","close":3.2182},{"date":"2019-07-22","close":3.226},{"date":"2019-07-23","close":3.2182},{"date":"2019-07-24","close":3.2417},{"date":"2019-07-25","close":3.2339},{"date":"2019-07-26","close":3.2182},{"date":"2019-07-29","close":3.2182},{"date":"2019-07-30","close":3.2653},{"date":"2019-07-31","close":3.2182},{"date":"2019-08-01","close":3.2182},{"date":"2019-08-02","close":3.2695},{"date":"2019-08-05","close":3.2379},{"date":"2019-08-06","close":3.2774},{"date":"2019-08-07","close":3.2537},{"date":"2019-08-08","close":3.2379},{"date":"2019-08-09","close":3.3011},{"date":"2019-08-12","close":3.2458},{"date":"2019-08-13","close":3.2695},{"date":"2019-08-14","close":3.2695},{"date":"2019-08-15","close":3.2695},{"date":"2019-08-16","close":3.2853},{"date":"2019-08-19","close":3.3169},{"date":"2019-08-20","close":3.2695},{"date":"2019-08-21","close":3.2774},{"date":"2019-08-22","close":3.2932},{"date":"2019-08-23","close":3.2537},{"date":"2019-08-26","close":3.3169},{"date":"2019-08-27","close":3.3169},{"date":"2019-08-28","close":3.3169},{"date":"2019-08-29","close":3.309},{"date":"2019-08-30","close":3.2774},{"date":"2019-09-03","close":3.3011},{"date":"2019-09-04","close":3.2774},{"date":"2019-09-05","close":3.3485},{"date":"2019-09-06","close":3.2537},{"date":"2019-09-09","close":3.2932},{"date":"2019-09-10","close":3.2932},{"date":"2019-09-11","close":3.3169},{"date":"2019-09-12","close":3.309},{"date":"2019-09-13","close":3.3011},{"date":"2019-09-16","close":3.2853},{"date":"2019-09-17","close":3.2537},{"date":"2019-09-18","close":3.2458},{"date":"2019-09-19","close":3.2537},{"date":"2019-09-20","close":3.3169},{"date":"2019-09-23","close":3.2774},{"date":"2019-09-24","close":3.2932},{"date":"2019-09-25","close":3.2853},{"date":"2019-09-26","close":3.2774},{"date":"2019-09-27","close":3.2537},{"date":"2019-09-30","close":3.2695},{"date":"2019-10-01","close":3.2774},{"date":"2019-10-02","close":3.2537},{"date":"2019-10-03","close":3.2537},{"date":"2019-10-04","close":3.2774},{"date":"2019-10-07","close":3.2537},{"date":"2019-10-08","close":3.2774},{"date":"2019-10-09","close":3.2537},{"date":"2019-10-10","close":3.2537},{"date":"2019-10-11","close":3.2774},{"date":"2019-10-14","close":3.2932},{"date":"2019-10-15","close":3.2853},{"date":"2019-10-16","close":3.2774},{"date":"2019-10-17","close":3.2537},{"date":"2019-10-18","close":3.2695},{"date":"2019-10-21","close":3.2537},{"date":"2019-10-22","close":3.2695},{"date":"2019-10-23","close":3.2932},{"date":"2019-10-24","close":3.2695},{"date":"2019-10-25","close":3.309},{"date":"2019-10-28","close":3.2616},{"date":"2019-10-29","close":3.2616},{"date":"2019-10-30","close":3.3011},{"date":"2019-10-31","close":3.2853},{"date":"2019-11-01","close":3.3131},{"date":"2019-11-04","close":3.3131},{"date":"2019-11-05","close":3.3369},{"date":"2019-11-06","close":3.329},{"date":"2019-11-07","close":3.3211},{"date":"2019-11-08","close":3.3052},{"date":"2019-11-11","close":3.329},{"date":"2019-11-12","close":3.3131},{"date":"2019-11-13","close":3.3131},{"date":"2019-11-14","close":3.3131},{"date":"2019-11-15","close":3.3052},{"date":"2019-11-18","close":3.2893},{"date":"2019-11-19","close":3.2972},{"date":"2019-11-20","close":3.2654},{"date":"2019-11-21","close":3.2813},{"date":"2019-11-22","close":3.2972},{"date":"2019-11-25","close":3.3211},{"date":"2019-11-26","close":3.3052},{"date":"2019-11-27","close":3.2972},{"date":"2019-11-29","close":3.329},{"date":"2019-12-02","close":3.329},{"date":"2019-12-03","close":3.3052},{"date":"2019-12-04","close":3.3131},{"date":"2019-12-05","close":3.3211},{"date":"2019-12-06","close":3.2972},{"date":"2019-12-09","close":3.2972},{"date":"2019-12-10","close":3.3052},{"date":"2019-12-11","close":3.3131},{"date":"2019-12-12","close":3.3369},{"date":"2019-12-13","close":3.3767},{"date":"2019-12-16","close":3.3687},{"date":"2019-12-17","close":3.3528},{"date":"2019-12-18","close":3.4164},{"date":"2019-12-19","close":3.3846},{"date":"2019-12-20","close":3.4085},{"date":"2019-12-23","close":3.3767},{"date":"2019-12-24","close":3.3687},{"date":"2019-12-26","close":3.4085},{"date":"2019-12-27","close":3.3687},{"date":"2019-12-30","close":3.3528},{"date":"2019-12-31","close":3.3369},{"date":"2020-01-02","close":3.3687},{"date":"2020-01-03","close":3.2972},{"date":"2020-01-06","close":3.3211},{"date":"2020-01-07","close":3.3528},{"date":"2020-01-08","close":3.329},{"date":"2020-01-09","close":3.3211},{"date":"2020-01-10","close":3.3369},{"date":"2020-01-13","close":3.3211},{"date":"2020-01-14","close":3.3211},{"date":"2020-01-15","close":3.2813},{"date":"2020-01-16","close":3.3131},{"date":"2020-01-17","close":3.3211},{"date":"2020-01-21","close":3.3528},{"date":"2020-01-22","close":3.329},{"date":"2020-01-23","close":3.3052},{"date":"2020-01-24","close":3.2893},{"date":"2020-01-27","close":3.2813},{"date":"2020-01-28","close":3.2972},{"date":"2020-01-29","close":3.2893},{"date":"2020-01-30","close":3.2734},{"date":"2020-01-31","close":3.2774},{"date":"2020-02-03","close":3.2774},{"date":"2020-02-04","close":3.2934},{"date":"2020-02-05","close":3.2854},{"date":"2020-02-06","close":3.3014},{"date":"2020-02-07","close":3.3014},{"date":"2020-02-10","close":3.3094},{"date":"2020-02-11","close":3.3253},{"date":"2020-02-12","close":3.3173},{"date":"2020-02-13","close":3.3014},{"date":"2020-02-14","close":3.3094},{"date":"2020-02-18","close":3.3014},{"date":"2020-02-19","close":3.2774},{"date":"2020-02-20","close":3.2934},{"date":"2020-02-21","close":3.2934},{"date":"2020-02-24","close":3.2774},{"date":"2020-02-25","close":3.2694},{"date":"2020-02-26","close":3.2614},{"date":"2020-02-27","close":3.2294},{"date":"2020-02-28","close":3.2214},{"date":"2020-03-02","close":3.1895},{"date":"2020-03-03","close":3.1815},{"date":"2020-03-04","close":3.1815},{"date":"2020-03-05","close":3.1735},{"date":"2020-03-06","close":3.1575},{"date":"2020-03-09","close":3.0376},{"date":"2020-03-10","close":2.9976},{"date":"2020-03-11","close":2.9976},{"date":"2020-03-12","close":2.558},{"date":"2020-03-13","close":2.9576},{"date":"2020-03-16","close":2.8217},{"date":"2020-03-17","close":2.7658},{"date":"2020-03-18","close":2.478},{"date":"2020-03-19","close":2.4061},{"date":"2020-03-20","close":2.4301},{"date":"2020-03-23","close":2.0464},{"date":"2020-03-24","close":2.0464},{"date":"2020-03-25","close":1.9105},{"date":"2020-03-26","close":2.1183},{"date":"2020-03-27","close":2.2702},{"date":"2020-03-30","close":2.1263},{"date":"2020-03-31","close":2.0943},{"date":"2020-04-01","close":2.2302},{"date":"2020-04-02","close":2.0703},{"date":"2020-04-03","close":2.1903},{"date":"2020-04-06","close":2.1982},{"date":"2020-04-07","close":2.0464},{"date":"2020-04-08","close":2.1023},{"date":"2020-04-09","close":2.2302},{"date":"2020-04-13","close":2.2782},{"date":"2020-04-14","close":2.1743},{"date":"2020-04-15","close":2.1503},{"date":"2020-04-16","close":2.0064},{"date":"2020-04-17","close":2.2062},{"date":"2020-04-20","close":2.1903},{"date":"2020-04-21","close":2.1743},{"date":"2020-04-22","close":2.1823},{"date":"2020-04-23","close":2.1743},{"date":"2020-04-24","close":2.1583},{"date":"2020-04-27","close":2.3501},{"date":"2020-04-28","close":2.3981},{"date":"2020-04-29","close":2.4301},{"date":"2020-04-30","close":2.55},{"date":"2020-05-01","close":2.3365},{"date":"2020-05-04","close":2.3445},{"date":"2020-05-05","close":2.3445},{"date":"2020-05-06","close":2.3365},{"date":"2020-05-07","close":2.4815},{"date":"2020-05-08","close":2.4734},{"date":"2020-05-11","close":2.3526},{"date":"2020-05-12","close":2.4009},{"date":"2020-05-13","close":2.417},{"date":"2020-05-14","close":2.5298},{"date":"2020-05-15","close":2.3687},{"date":"2020-05-18","close":2.417},{"date":"2020-05-19","close":2.3042},{"date":"2020-05-20","close":2.3123},{"date":"2020-05-21","close":2.272},{"date":"2020-05-22","close":2.3203},{"date":"2020-05-26","close":2.3929},{"date":"2020-05-27","close":2.4251},{"date":"2020-05-28","close":2.3123},{"date":"2020-05-29","close":2.3606},{"date":"2020-06-01","close":2.417},{"date":"2020-06-02","close":2.2881},{"date":"2020-06-03","close":2.3687},{"date":"2020-06-04","close":2.3929},{"date":"2020-06-05","close":2.5862},{"date":"2020-06-08","close":2.5379},{"date":"2020-06-09","close":2.4895},{"date":"2020-06-10","close":2.4895},{"date":"2020-06-11","close":2.2801},{"date":"2020-06-12","close":2.3687},{"date":"2020-06-15","close":2.3606},{"date":"2020-06-16","close":2.4412},{"date":"2020-06-17","close":2.3284},{"date":"2020-06-18","close":2.4895},{"date":"2020-06-19","close":2.5379},{"date":"2020-06-22","close":2.5218},{"date":"2020-06-23","close":2.4976},{"date":"2020-06-24","close":2.3929},{"date":"2020-06-25","close":2.4493},{"date":"2020-06-26","close":2.417},{"date":"2020-06-29","close":2.5298},{"date":"2020-06-30","close":2.4815},{"date":"2020-07-01","close":2.3767},{"date":"2020-07-02","close":2.417},{"date":"2020-07-06","close":2.4654},{"date":"2020-07-07","close":2.3767},{"date":"2020-07-08","close":2.2962},{"date":"2020-07-09","close":2.3606},{"date":"2020-07-10","close":2.3445},{"date":"2020-07-13","close":2.2962},{"date":"2020-07-14","close":2.3203},{"date":"2020-07-15","close":2.2881},{"date":"2020-07-16","close":2.3123},{"date":"2020-07-17","close":2.3123},{"date":"2020-07-20","close":2.2801},{"date":"2020-07-21","close":2.417},{"date":"2020-07-22","close":2.3767},{"date":"2020-07-23","close":2.3606},{"date":"2020-07-24","close":2.3687},{"date":"2020-07-27","close":2.3767},{"date":"2020-07-28","close":2.3929},{"date":"2020-07-29","close":2.417},{"date":"2020-07-30","close":2.3929},{"date":"2020-07-31","close":2.3319},{"date":"2020-08-03","close":2.3482},{"date":"2020-08-04","close":2.3644},{"date":"2020-08-05","close":2.3888},{"date":"2020-08-06","close":2.3725},{"date":"2020-08-07","close":2.3725},{"date":"2020-08-10","close":2.4294},{"date":"2020-08-11","close":2.3644},{"date":"2020-08-12","close":2.3644},{"date":"2020-08-13","close":2.3563},{"date":"2020-08-14","close":2.3807},{"date":"2020-08-17","close":2.3888},{"date":"2020-08-18","close":2.3807},{"date":"2020-08-19","close":2.3644},{"date":"2020-08-20","close":2.3563},{"date":"2020-08-21","close":2.3807},{"date":"2020-08-24","close":2.3563},{"date":"2020-08-25","close":2.34},{"date":"2020-08-26","close":2.3563},{"date":"2020-08-27","close":2.3157},{"date":"2020-08-28","close":2.2994},{"date":"2020-08-31","close":2.2669},{"date":"2020-09-01","close":2.275},{"date":"2020-09-02","close":2.2913},{"date":"2020-09-03","close":2.2588},{"date":"2020-09-04","close":2.2507},{"date":"2020-09-08","close":2.2263},{"date":"2020-09-09","close":2.21},{"date":"2020-09-10","close":2.1857},{"date":"2020-09-11","close":2.1694},{"date":"2020-09-14","close":2.1613},{"date":"2020-09-15","close":2.1613},{"date":"2020-09-16","close":2.1694},{"date":"2020-09-17","close":2.1857},{"date":"2020-09-18","close":2.2507},{"date":"2020-09-21","close":2.1613},{"date":"2020-09-22","close":2.1613},{"date":"2020-09-23","close":2.1613},{"date":"2020-09-24","close":2.1775},{"date":"2020-09-25","close":2.21},{"date":"2020-09-28","close":2.2263},{"date":"2020-09-29","close":2.2913},{"date":"2020-09-30","close":2.2832},{"date":"2020-10-01","close":2.2669},{"date":"2020-10-02","close":2.1857},{"date":"2020-10-05","close":2.2507},{"date":"2020-10-06","close":2.275},{"date":"2020-10-07","close":2.34},{"date":"2020-10-08","close":2.34},{"date":"2020-10-09","close":2.34},{"date":"2020-10-12","close":2.3644},{"date":"2020-10-13","close":2.3319},{"date":"2020-10-14","close":2.3563},{"date":"2020-10-15","close":2.3969},{"date":"2020-10-16","close":2.4538},{"date":"2020-10-19","close":2.3563},{"date":"2020-10-20","close":2.4457},{"date":"2020-10-21","close":2.3319},{"date":"2020-10-22","close":2.3725},{"date":"2020-10-23","close":2.3807},{"date":"2020-10-26","close":2.3563},{"date":"2020-10-27","close":2.2669},{"date":"2020-10-28","close":2.2344},{"date":"2020-10-29","close":2.2588},{"date":"2020-10-30","close":2.2629},{"date":"2020-11-02","close":2.2875},{"date":"2020-11-03","close":2.3121},{"date":"2020-11-04","close":2.3203},{"date":"2020-11-05","close":2.3121},{"date":"2020-11-06","close":2.2629},{"date":"2020-11-09","close":2.4925},{"date":"2020-11-10","close":2.5007},{"date":"2020-11-11","close":2.4351},{"date":"2020-11-12","close":2.4761},{"date":"2020-11-13","close":2.558},{"date":"2020-11-16","close":2.6072},{"date":"2020-11-17","close":2.4597},{"date":"2020-11-18","close":2.4679},{"date":"2020-11-19","close":2.599},{"date":"2020-11-20","close":2.4679},{"date":"2020-11-23","close":2.5253},{"date":"2020-11-24","close":2.599},{"date":"2020-11-25","close":2.5335},{"date":"2020-11-27","close":2.6072},{"date":"2020-11-30","close":2.6892},{"date":"2020-12-01","close":2.7056},{"date":"2020-12-02","close":2.7384},{"date":"2020-12-03","close":2.7302},{"date":"2020-12-04","close":2.6564},{"date":"2020-12-07","close":2.6564},{"date":"2020-12-08","close":2.6646},{"date":"2020-12-09","close":2.6482},{"date":"2020-12-10","close":2.6482},{"date":"2020-12-11","close":2.681},{"date":"2020-12-14","close":2.7466},{"date":"2020-12-15","close":2.7056},{"date":"2020-12-16","close":2.7138},{"date":"2020-12-17","close":2.7876},{"date":"2020-12-18","close":2.5826},{"date":"2020-12-21","close":2.5499},{"date":"2020-12-22","close":2.6154},{"date":"2020-12-23","close":2.6646},{"date":"2020-12-24","close":2.7056},{"date":"2020-12-28","close":2.6564},{"date":"2020-12-29","close":2.6318},{"date":"2020-12-30","close":2.6072},{"date":"2020-12-31","close":2.5662},{"date":"2021-01-04","close":2.5417},{"date":"2021-01-05","close":2.5335},{"date":"2021-01-06","close":2.6072},{"date":"2021-01-07","close":2.681},{"date":"2021-01-08","close":2.6892},{"date":"2021-01-11","close":2.6728},{"date":"2021-01-12","close":2.7056},{"date":"2021-01-13","close":2.7056},{"date":"2021-01-14","close":2.7876},{"date":"2021-01-15","close":2.9598},{"date":"2021-01-19","close":2.8696},{"date":"2021-01-20","close":2.8532},{"date":"2021-01-21","close":2.845},{"date":"2021-01-22","close":2.9352},{"date":"2021-01-25","close":2.8778},{"date":"2021-01-26","close":2.845},{"date":"2021-01-27","close":2.7548},{"date":"2021-01-28","close":2.7958},{"date":"2021-01-29","close":2.7876},{"date":"2021-02-01","close":2.804},{"date":"2021-02-02","close":2.7958},{"date":"2021-02-03","close":2.7958},{"date":"2021-02-04","close":3.0008},{"date":"2021-02-05","close":3.2113},{"date":"2021-02-08","close":3.1122},{"date":"2021-02-09","close":3.1865},{"date":"2021-02-10","close":3.203},{"date":"2021-02-11","close":3.2278},{"date":"2021-02-12","close":3.2443},{"date":"2021-02-16","close":3.2691},{"date":"2021-02-17","close":3.17},{"date":"2021-02-18","close":3.104},{"date":"2021-02-19","close":3.2361},{"date":"2021-02-22","close":3.3516},{"date":"2021-02-23","close":3.3269},{"date":"2021-02-24","close":3.3929},{"date":"2021-02-25","close":3.591},{"date":"2021-02-26","close":3.2196},{"date":"2021-03-01","close":3.1618},{"date":"2021-03-02","close":3.0875},{"date":"2021-03-03","close":3.071},{"date":"2021-03-04","close":3.0379},{"date":"2021-03-05","close":3.0132},{"date":"2021-03-08","close":3.2443},{"date":"2021-03-09","close":3.1287},{"date":"2021-03-10","close":3.1122},{"date":"2021-03-11","close":3.0957},{"date":"2021-03-12","close":3.2278},{"date":"2021-03-15","close":3.4424},{"date":"2021-03-16","close":3.492},{"date":"2021-03-17","close":3.5167},{"date":"2021-03-18","close":3.6241},{"date":"2021-03-19","close":3.4259},{"date":"2021-03-22","close":3.5002},{"date":"2021-03-23","close":3.2773},{"date":"2021-03-24","close":3.4094},{"date":"2021-03-25","close":3.4012},{"date":"2021-03-26","close":3.4259},{"date":"2021-03-29","close":3.4177},{"date":"2021-03-30","close":3.3516},{"date":"2021-03-31","close":3.3516},{"date":"2021-04-01","close":3.3104},{"date":"2021-04-05","close":3.3021},{"date":"2021-04-06","close":3.3104},{"date":"2021-04-07","close":3.2361},{"date":"2021-04-08","close":3.137},{"date":"2021-04-09","close":3.137},{"date":"2021-04-12","close":3.1948},{"date":"2021-04-13","close":3.3104},{"date":"2021-04-14","close":3.3021},{"date":"2021-04-15","close":3.3104},{"date":"2021-04-16","close":3.3021},{"date":"2021-04-19","close":3.3021},{"date":"2021-04-20","close":3.2443},{"date":"2021-04-21","close":3.2196},{"date":"2021-04-22","close":3.3764},{"date":"2021-04-23","close":3.4507},{"date":"2021-04-26","close":3.459},{"date":"2021-04-27","close":3.5085},{"date":"2021-04-28","close":3.5085},{"date":"2021-04-29","close":3.4755},{"date":"2021-04-30","close":3.4879},{"date":"2021-05-03","close":3.5128},{"date":"2021-05-04","close":3.4962},{"date":"2021-05-05","close":3.5294},{"date":"2021-05-06","close":3.5544},{"date":"2021-05-07","close":3.5627},{"date":"2021-05-10","close":3.5378},{"date":"2021-05-11","close":3.5544},{"date":"2021-05-12","close":3.4879},{"date":"2021-05-13","close":3.5294},{"date":"2021-05-14","close":3.5378},{"date":"2021-05-17","close":3.5793},{"date":"2021-05-18","close":3.571},{"date":"2021-05-19","close":3.5378},{"date":"2021-05-20","close":3.5294},{"date":"2021-05-21","close":3.5128},{"date":"2021-05-24","close":3.5128},{"date":"2021-05-25","close":3.4713},{"date":"2021-05-26","close":3.4298},{"date":"2021-05-27","close":3.4215},{"date":"2021-05-28","close":3.4713},{"date":"2021-06-01","close":3.4298},{"date":"2021-06-02","close":3.4298},{"date":"2021-06-03","close":3.463},{"date":"2021-06-04","close":3.4464},{"date":"2021-06-07","close":3.3883},{"date":"2021-06-08","close":3.4132},{"date":"2021-06-09","close":3.4049},{"date":"2021-06-10","close":3.3717},{"date":"2021-06-11","close":3.3634},{"date":"2021-06-14","close":3.3384},{"date":"2021-06-15","close":3.3301},{"date":"2021-06-16","close":3.2886},{"date":"2021-06-17","close":3.3135},{"date":"2021-06-18","close":3.3052},{"date":"2021-06-21","close":3.2886},{"date":"2021-06-22","close":3.2803},{"date":"2021-06-23","close":3.2554},{"date":"2021-06-24","close":3.2388},{"date":"2021-06-25","close":3.1308},{"date":"2021-06-28","close":3.2803},{"date":"2021-06-29","close":3.2222},{"date":"2021-06-30","close":3.2637},{"date":"2021-07-01","close":3.2056},{"date":"2021-07-02","close":3.2886},{"date":"2021-07-06","close":3.1973},{"date":"2021-07-07","close":3.2305},{"date":"2021-07-08","close":3.189},{"date":"2021-07-09","close":3.1557},{"date":"2021-07-12","close":3.164},{"date":"2021-07-13","close":3.0893},{"date":"2021-07-14","close":3.1142},{"date":"2021-07-15","close":3.1474},{"date":"2021-07-16","close":3.0976},{"date":"2021-07-19","close":3.0976},{"date":"2021-07-20","close":3.164},{"date":"2021-07-21","close":3.272},{"date":"2021-07-22","close":3.2471},{"date":"2021-07-23","close":3.1973},{"date":"2021-07-26","close":3.2388},{"date":"2021-07-27","close":3.1059},{"date":"2021-07-28","close":3.0976},{"date":"2021-07-29","close":3.2388},{"date":"2021-07-30","close":3.1677},{"date":"2021-08-02","close":3.2179},{"date":"2021-08-03","close":3.1427},{"date":"2021-08-04","close":3.243},{"date":"2021-08-05","close":3.2179},{"date":"2021-08-06","close":3.2848},{"date":"2021-08-09","close":3.2931},{"date":"2021-08-10","close":3.2764},{"date":"2021-08-11","close":3.3182},{"date":"2021-08-12","close":3.2931},{"date":"2021-08-13","close":3.2764},{"date":"2021-08-16","close":3.2012},{"date":"2021-08-17","close":3.1594},{"date":"2021-08-18","close":3.1761},{"date":"2021-08-19","close":3.1594},{"date":"2021-08-20","close":3.1427},{"date":"2021-08-23","close":3.1343},{"date":"2021-08-24","close":3.2597},{"date":"2021-08-25","close":3.1761},{"date":"2021-08-26","close":3.2931},{"date":"2021-08-27","close":3.2764},{"date":"2021-08-30","close":3.243},{"date":"2021-08-31","close":3.2597},{"date":"2021-09-01","close":3.2179},{"date":"2021-09-02","close":3.1343},{"date":"2021-09-03","close":3.1176},{"date":"2021-09-07","close":3.0925},{"date":"2021-09-08","close":3.1845},{"date":"2021-09-09","close":3.1761},{"date":"2021-09-10","close":3.1176},{"date":"2021-09-13","close":3.1092},{"date":"2021-09-14","close":3.126},{"date":"2021-09-15","close":3.2179},{"date":"2021-09-16","close":3.243},{"date":"2021-09-17","close":3.3433},{"date":"2021-09-20","close":3.2764},{"date":"2021-09-21","close":3.2597},{"date":"2021-09-22","close":3.2597},{"date":"2021-09-23","close":3.2848},{"date":"2021-09-24","close":3.243},{"date":"2021-09-27","close":3.2346},{"date":"2021-09-28","close":3.2346},{"date":"2021-09-29","close":3.2346},{"date":"2021-09-30","close":3.243},{"date":"2021-10-01","close":3.2513},{"date":"2021-10-04","close":3.268},{"date":"2021-10-05","close":3.3349},{"date":"2021-10-06","close":3.243},{"date":"2021-10-07","close":3.243},{"date":"2021-10-08","close":3.2513},{"date":"2021-10-11","close":3.2262},{"date":"2021-10-12","close":3.2095},{"date":"2021-10-13","close":3.1761},{"date":"2021-10-14","close":3.1845},{"date":"2021-10-15","close":3.1928},{"date":"2021-10-18","close":3.243},{"date":"2021-10-19","close":3.2848},{"date":"2021-10-20","close":3.2513},{"date":"2021-10-21","close":3.2764},{"date":"2021-10-22","close":3.2513},{"date":"2021-10-25","close":3.2848},{"date":"2021-10-26","close":3.2764},{"date":"2021-10-27","close":3.2095},{"date":"2021-10-28","close":3.2095},{"date":"2021-10-29","close":3.3349},{"date":"2021-11-01","close":3.3015},{"date":"2021-11-02","close":3.3516},{"date":"2021-11-03","close":3.3015},{"date":"2021-11-04","close":3.3015},{"date":"2021-11-05","close":3.2804},{"date":"2021-11-08","close":3.3309},{"date":"2021-11-09","close":3.23},{"date":"2021-11-10","close":3.23},{"date":"2021-11-11","close":3.2047},{"date":"2021-11-12","close":3.2047},{"date":"2021-11-15","close":3.1795},{"date":"2021-11-16","close":3.1963},{"date":"2021-11-17","close":3.1459},{"date":"2021-11-18","close":3.1543},{"date":"2021-11-19","close":3.1543},{"date":"2021-11-22","close":3.1627},{"date":"2021-11-23","close":3.3225},{"date":"2021-11-24","close":3.3309},{"date":"2021-11-26","close":3.3225},{"date":"2021-11-29","close":3.2132},{"date":"2021-11-30","close":3.2216},{"date":"2021-12-01","close":3.1963},{"date":"2021-12-02","close":3.272},{"date":"2021-12-03","close":3.272},{"date":"2021-12-06","close":3.2132},{"date":"2021-12-07","close":3.1963},{"date":"2021-12-08","close":3.2384},{"date":"2021-12-09","close":3.2384},{"date":"2021-12-10","close":3.272},{"date":"2021-12-13","close":3.2804},{"date":"2021-12-14","close":3.2384},{"date":"2021-12-15","close":3.2384},{"date":"2021-12-16","close":3.2468},{"date":"2021-12-17","close":3.2468},{"date":"2021-12-20","close":3.2468},{"date":"2021-12-21","close":3.2468},{"date":"2021-12-22","close":3.2384},{"date":"2021-12-23","close":3.2384},{"date":"2021-12-27","close":3.2384},{"date":"2021-12-28","close":3.2384},{"date":"2021-12-29","close":3.2384},{"date":"2021-12-30","close":3.2384},{"date":"2021-12-31","close":3.2468},{"date":"2022-01-03","close":3.2552},{"date":"2022-01-04","close":3.2384},{"date":"2022-01-05","close":3.3225},{"date":"2022-01-06","close":3.2804},{"date":"2022-01-07","close":3.3477},{"date":"2022-01-10","close":3.3393},{"date":"2022-01-11","close":3.3225},{"date":"2022-01-12","close":3.3646},{"date":"2022-01-13","close":3.415},{"date":"2022-01-14","close":3.373},{"date":"2022-01-18","close":3.3477},{"date":"2022-01-19","close":3.373},{"date":"2022-01-20","close":3.3477},{"date":"2022-01-21","close":3.2973},{"date":"2022-01-24","close":3.3057},{"date":"2022-01-25","close":3.3898},{"date":"2022-01-26","close":3.5328},{"date":"2022-01-27","close":3.5748},{"date":"2022-01-28","close":3.6169},{"date":"2022-01-31","close":3.6085},{"date":"2022-02-01","close":3.558},{"date":"2022-02-02","close":3.516},{"date":"2022-02-03","close":3.7851},{"date":"2022-02-04","close":3.6794},{"date":"2022-02-07","close":3.7894},{"date":"2022-02-08","close":3.7555},{"date":"2022-02-09","close":3.7301},{"date":"2022-02-10","close":3.7217},{"date":"2022-02-11","close":3.6963},{"date":"2022-02-14","close":3.6371},{"date":"2022-02-15","close":3.6625},{"date":"2022-02-16","close":3.6794},{"date":"2022-02-17","close":3.7301},{"date":"2022-02-18","close":3.6963},{"date":"2022-02-22","close":3.7894},{"date":"2022-02-23","close":3.8063},{"date":"2022-02-24","close":3.5948},{"date":"2022-02-25","close":3.5525},{"date":"2022-02-28","close":3.5864},{"date":"2022-03-01","close":3.5102},{"date":"2022-03-02","close":3.5102},{"date":"2022-03-03","close":3.5271},{"date":"2022-03-04","close":3.4933},{"date":"2022-03-07","close":3.3918},{"date":"2022-03-08","close":3.3834},{"date":"2022-03-09","close":3.4256},{"date":"2022-03-10","close":3.4341},{"date":"2022-03-11","close":3.4172},{"date":"2022-03-14","close":3.3834},{"date":"2022-03-15","close":3.3749},{"date":"2022-03-16","close":3.3918},{"date":"2022-03-17","close":3.4595},{"date":"2022-03-18","close":3.4595},{"date":"2022-03-21","close":3.5102},{"date":"2022-03-22","close":3.4933},{"date":"2022-03-23","close":3.451},{"date":"2022-03-24","close":3.4764},{"date":"2022-03-25","close":3.4679},{"date":"2022-03-28","close":3.4679},{"date":"2022-03-29","close":3.451},{"date":"2022-03-30","close":3.4849},{"date":"2022-03-31","close":3.4172},{"date":"2022-04-01","close":3.4341},{"date":"2022-04-04","close":3.4256},{"date":"2022-04-05","close":3.3749},{"date":"2022-04-06","close":3.3749},{"date":"2022-04-07","close":3.3834},{"date":"2022-04-08","close":3.4172},{"date":"2022-04-11","close":3.3918},{"date":"2022-04-12","close":3.3749},{"date":"2022-04-13","close":3.3749},{"date":"2022-04-14","close":3.358},{"date":"2022-04-18","close":3.3157},{"date":"2022-04-19","close":3.451},{"date":"2022-04-20","close":3.451},{"date":"2022-04-21","close":3.451},{"date":"2022-04-22","close":3.4172},{"date":"2022-04-25","close":3.3834},{"date":"2022-04-26","close":3.3495},{"date":"2022-04-27","close":3.358},{"date":"2022-04-28","close":3.3918},{"date":"2022-04-29","close":3.358},{"date":"2022-05-02","close":3.3411},{"date":"2022-05-03","close":3.3918},{"date":"2022-05-04","close":3.4426},{"date":"2022-05-05","close":3.4256},{"date":"2022-05-06","close":3.4086},{"date":"2022-05-09","close":3.4001},{"date":"2022-05-10","close":3.4001},{"date":"2022-05-11","close":3.3916},{"date":"2022-05-12","close":3.3916},{"date":"2022-05-13","close":3.3916},{"date":"2022-05-16","close":3.3916},{"date":"2022-05-17","close":3.3745},{"date":"2022-05-18","close":3.4001},{"date":"2022-05-19","close":3.4086},{"date":"2022-05-20","close":3.3916},{"date":"2022-05-23","close":3.4001},{"date":"2022-05-24","close":3.4171},{"date":"2022-05-25","close":3.383},{"date":"2022-05-26","close":3.4001},{"date":"2022-05-27","close":3.4171},{"date":"2022-05-31","close":3.3916},{"date":"2022-06-01","close":3.3916},{"date":"2022-06-02","close":3.3745},{"date":"2022-06-03","close":3.4001},{"date":"2022-06-06","close":3.4001},{"date":"2022-06-07","close":3.4427},{"date":"2022-06-08","close":3.4427},{"date":"2022-06-09","close":3.4001},{"date":"2022-06-10","close":3.3916},{"date":"2022-06-13","close":3.366},{"date":"2022-06-14","close":3.349},{"date":"2022-06-15","close":3.366},{"date":"2022-06-16","close":3.366},{"date":"2022-06-17","close":3.349},{"date":"2022-06-21","close":3.383},{"date":"2022-06-22","close":3.383},{"date":"2022-06-23","close":3.349},{"date":"2022-06-24","close":3.383},{"date":"2022-06-27","close":3.3575},{"date":"2022-06-28","close":3.3575},{"date":"2022-06-29","close":3.3575},{"date":"2022-06-30","close":3.3575},{"date":"2022-07-01","close":3.3404},{"date":"2022-07-05","close":3.3575},{"date":"2022-07-06","close":3.349},{"date":"2022-07-07","close":3.366},{"date":"2022-07-08","close":3.4001},{"date":"2022-07-11","close":3.3234},{"date":"2022-07-12","close":3.3404},{"date":"2022-07-13","close":3.4086},{"date":"2022-07-14","close":3.3404},{"date":"2022-07-15","close":3.3404},{"date":"2022-07-18","close":3.3404},{"date":"2022-07-19","close":3.2808},{"date":"2022-07-20","close":3.3234},{"date":"2022-07-21","close":3.3234},{"date":"2022-07-22","close":3.3404},{"date":"2022-07-25","close":3.3063},{"date":"2022-07-26","close":3.3319},{"date":"2022-07-27","close":3.4086},{"date":"2022-07-28","close":3.349},{"date":"2022-07-29","close":3.3575},{"date":"2022-08-01","close":3.4086},{"date":"2022-08-02","close":3.4086},{"date":"2022-08-03","close":3.4001},{"date":"2022-08-04","close":3.366},{"date":"2022-08-05","close":3.3832},{"date":"2022-08-08","close":3.366},{"date":"2022-08-09","close":3.3488},{"date":"2022-08-10","close":3.4261},{"date":"2022-08-11","close":3.4605},{"date":"2022-08-12","close":3.4175},{"date":"2022-08-15","close":3.4003},{"date":"2022-08-16","close":3.3746},{"date":"2022-08-17","close":3.3574},{"date":"2022-08-18","close":3.4175},{"date":"2022-08-19","close":3.3918},{"date":"2022-08-22","close":3.3918},{"date":"2022-08-23","close":3.3918},{"date":"2022-08-24","close":3.4175},{"date":"2022-08-25","close":3.3918},{"date":"2022-08-26","close":3.3746},{"date":"2022-08-29","close":3.2715},{"date":"2022-08-30","close":3.2715},{"date":"2022-08-31","close":3.263},{"date":"2022-09-01","close":3.2715},{"date":"2022-09-02","close":3.2973},{"date":"2022-09-06","close":3.3488},{"date":"2022-09-07","close":3.3231},{"date":"2022-09-08","close":3.3059},{"date":"2022-09-09","close":3.3317},{"date":"2022-09-12","close":3.366},{"date":"2022-09-13","close":3.3231},{"date":"2022-09-14","close":3.3231},{"date":"2022-09-15","close":3.366},{"date":"2022-09-16","close":3.2715},{"date":"2022-09-19","close":3.3231},{"date":"2022-09-20","close":3.3145},{"date":"2022-09-21","close":3.3059},{"date":"2022-09-22","close":3.2973},{"date":"2022-09-23","close":3.2715},{"date":"2022-09-26","close":3.263},{"date":"2022-09-27","close":3.2715},{"date":"2022-09-28","close":3.263},{"date":"2022-09-29","close":3.2801},{"date":"2022-09-30","close":3.263},{"date":"2022-10-03","close":3.263},{"date":"2022-10-04","close":3.2372},{"date":"2022-10-05","close":3.2372},{"date":"2022-10-06","close":3.2286},{"date":"2022-10-07","close":3.1857},{"date":"2022-10-10","close":3.1857},{"date":"2022-10-11","close":3.1771},{"date":"2022-10-12","close":3.1857},{"date":"2022-10-13","close":3.1943},{"date":"2022-10-14","close":3.1857},{"date":"2022-10-17","close":3.1857},{"date":"2022-10-18","close":3.2544},{"date":"2022-10-19","close":3.22},{"date":"2022-10-20","close":3.2973},{"date":"2022-10-21","close":3.4347},{"date":"2022-10-24","close":3.4862},{"date":"2022-10-25","close":3.4433},{"date":"2022-10-26","close":3.4519},{"date":"2022-10-27","close":3.512},{"date":"2022-10-28","close":3.5034},{"date":"2022-10-31","close":3.4605},{"date":"2022-11-01","close":3.4347},{"date":"2022-11-02","close":3.4261},{"date":"2022-11-03","close":3.3746},{"date":"2022-11-04","close":3.4092},{"date":"2022-11-07","close":3.3832},{"date":"2022-11-08","close":3.3832},{"date":"2022-11-09","close":3.4352},{"date":"2022-11-10","close":3.3919},{"date":"2022-11-11","close":3.3746},{"date":"2022-11-14","close":3.4178},{"date":"2022-11-15","close":3.4352},{"date":"2022-11-16","close":3.4438},{"date":"2022-11-17","close":3.4871},{"date":"2022-11-18","close":3.4957},{"date":"2022-11-21","close":3.4871},{"date":"2022-11-22","close":3.4957},{"date":"2022-11-23","close":3.4698},{"date":"2022-11-25","close":3.4611},{"date":"2022-11-28","close":3.4611},{"date":"2022-11-29","close":3.4784},{"date":"2022-11-30","close":3.539},{"date":"2022-12-01","close":3.4871},{"date":"2022-12-02","close":3.4871},{"date":"2022-12-05","close":3.4352},{"date":"2022-12-06","close":3.4611},{"date":"2022-12-07","close":3.4611},{"date":"2022-12-08","close":3.4611},{"date":"2022-12-09","close":3.4611},{"date":"2022-12-12","close":3.4611},{"date":"2022-12-13","close":3.4611},{"date":"2022-12-14","close":3.4698},{"date":"2022-12-15","close":3.4611},{"date":"2022-12-16","close":3.5476},{"date":"2022-12-19","close":3.4438},{"date":"2022-12-20","close":3.4438},{"date":"2022-12-21","close":3.4784},{"date":"2022-12-22","close":3.4957},{"date":"2022-12-23","close":3.4525},{"date":"2022-12-27","close":3.4178},{"date":"2022-12-28","close":3.4092},{"date":"2022-12-29","close":3.4438},{"date":"2022-12-30","close":3.4092},{"date":"2023-01-03","close":3.4005},{"date":"2023-01-04","close":3.4178},{"date":"2023-01-05","close":3.4438},{"date":"2023-01-06","close":3.4265},{"date":"2023-01-09","close":3.3573},{"date":"2023-01-10","close":3.3659},{"date":"2023-01-11","close":3.3659},{"date":"2023-01-12","close":3.4005},{"date":"2023-01-13","close":3.4438},{"date":"2023-01-17","close":3.4525},{"date":"2023-01-18","close":3.4265},{"date":"2023-01-19","close":3.4525},{"date":"2023-01-20","close":3.4611},{"date":"2023-01-23","close":3.4611},{"date":"2023-01-24","close":3.4611},{"date":"2023-01-25","close":3.4525},{"date":"2023-01-26","close":3.4611},{"date":"2023-01-27","close":3.4438},{"date":"2023-01-30","close":3.4698},{"date":"2023-01-31","close":3.4871},{"date":"2023-02-01","close":3.4611},{"date":"2023-02-02","close":3.539},{"date":"2023-02-03","close":3.539},{"date":"2023-02-06","close":3.4867},{"date":"2023-02-07","close":3.4867},{"date":"2023-02-08","close":3.4954},{"date":"2023-02-09","close":3.4954},{"date":"2023-02-10","close":3.4693},{"date":"2023-02-13","close":3.4867},{"date":"2023-02-14","close":3.4867},{"date":"2023-02-15","close":3.4693},{"date":"2023-02-16","close":3.5303},{"date":"2023-02-17","close":3.5041},{"date":"2023-02-21","close":3.4605},{"date":"2023-02-22","close":3.4605},{"date":"2023-02-23","close":3.4954},{"date":"2023-02-24","close":3.5041},{"date":"2023-02-27","close":3.4693},{"date":"2023-02-28","close":3.4693},{"date":"2023-03-01","close":3.4518},{"date":"2023-03-02","close":3.4693},{"date":"2023-03-03","close":3.4431},{"date":"2023-03-06","close":3.4605},{"date":"2023-03-07","close":3.4431},{"date":"2023-03-08","close":3.478},{"date":"2023-03-09","close":3.478},{"date":"2023-03-10","close":3.3734},{"date":"2023-03-13","close":3.2252},{"date":"2023-03-14","close":3.1816},{"date":"2023-03-15","close":3.1293},{"date":"2023-03-16","close":3.2513},{"date":"2023-03-17","close":3.0073},{"date":"2023-03-20","close":3.016},{"date":"2023-03-21","close":3.0508},{"date":"2023-03-22","close":3.2078},{"date":"2023-03-23","close":3.0508},{"date":"2023-03-24","close":2.8678},{"date":"2023-03-27","close":2.9724},{"date":"2023-03-28","close":2.8939},{"date":"2023-03-29","close":2.9201},{"date":"2023-03-30","close":2.8416},{"date":"2023-03-31","close":2.6586},{"date":"2023-04-03","close":2.6673},{"date":"2023-04-04","close":2.6847},{"date":"2023-04-05","close":2.7893},{"date":"2023-04-06","close":2.7806},{"date":"2023-04-10","close":2.7545},{"date":"2023-04-11","close":2.7545},{"date":"2023-04-12","close":2.8591},{"date":"2023-04-13","close":2.7806},{"date":"2023-04-14","close":2.7196},{"date":"2023-04-17","close":2.7022},{"date":"2023-04-18","close":2.676},{"date":"2023-04-19","close":2.7632},{"date":"2023-04-20","close":2.7283},{"date":"2023-04-21","close":2.615},{"date":"2023-04-24","close":2.5714},{"date":"2023-04-25","close":2.554},{"date":"2023-04-26","close":2.4843},{"date":"2023-04-27","close":2.6063},{"date":"2023-04-28","close":2.5976},{"date":"2023-05-01","close":2.5714},{"date":"2023-05-02","close":2.5366},{"date":"2023-05-03","close":2.5017},{"date":"2023-05-04","close":2.5278},{"date":"2023-05-05","close":2.5455},{"date":"2023-05-08","close":2.5014},{"date":"2023-05-09","close":2.4486},{"date":"2023-05-10","close":2.5367},{"date":"2023-05-11","close":2.5455},{"date":"2023-05-12","close":2.5278},{"date":"2023-05-15","close":2.5014},{"date":"2023-05-16","close":2.5014},{"date":"2023-05-17","close":2.5102},{"date":"2023-05-18","close":2.5102},{"date":"2023-05-19","close":2.5367},{"date":"2023-05-22","close":2.5102},{"date":"2023-05-23","close":2.4926},{"date":"2023-05-24","close":2.5367},{"date":"2023-05-25","close":2.5014},{"date":"2023-05-26","close":2.4222},{"date":"2023-05-30","close":2.4926},{"date":"2023-05-31","close":2.475},{"date":"2023-06-01","close":2.4574},{"date":"2023-06-02","close":2.4398},{"date":"2023-06-05","close":2.4398},{"date":"2023-06-06","close":2.4486},{"date":"2023-06-07","close":2.475},{"date":"2023-06-08","close":2.4574},{"date":"2023-06-09","close":2.4486},{"date":"2023-06-12","close":2.475},{"date":"2023-06-13","close":2.4222},{"date":"2023-06-14","close":2.431},{"date":"2023-06-15","close":2.431},{"date":"2023-06-16","close":2.3957},{"date":"2023-06-20","close":2.3429},{"date":"2023-06-21","close":2.3341},{"date":"2023-06-22","close":2.2724},{"date":"2023-06-23","close":2.2108},{"date":"2023-06-26","close":2.2108},{"date":"2023-06-27","close":2.1931},{"date":"2023-06-28","close":2.1667},{"date":"2023-06-29","close":2.2196},{"date":"2023-06-30","close":2.2372},{"date":"2023-07-03","close":2.2108},{"date":"2023-07-05","close":2.2196},{"date":"2023-07-06","close":2.246},{"date":"2023-07-07","close":2.2812},{"date":"2023-07-10","close":2.246},{"date":"2023-07-11","close":2.246},{"date":"2023-07-12","close":2.29},{"date":"2023-07-13","close":2.2636},{"date":"2023-07-14","close":2.1843},{"date":"2023-07-17","close":2.1227},{"date":"2023-07-18","close":2.2196},{"date":"2023-07-19","close":2.3165},{"date":"2023-07-20","close":2.4222},{"date":"2023-07-21","close":2.5367},{"date":"2023-07-24","close":2.5631},{"date":"2023-07-25","close":2.7304},{"date":"2023-07-26","close":2.9066},{"date":"2023-07-27","close":2.933},{"date":"2023-07-28","close":2.9242},{"date":"2023-07-31","close":2.9066},{"date":"2023-08-01","close":2.9066},{"date":"2023-08-02","close":2.9242},{"date":"2023-08-03","close":2.9066},{"date":"2023-08-04","close":2.9155},{"date":"2023-08-07","close":2.9155},{"date":"2023-08-08","close":2.9244},{"date":"2023-08-09","close":2.8621},{"date":"2023-08-10","close":2.8888},{"date":"2023-08-11","close":2.9155},{"date":"2023-08-14","close":2.8621},{"date":"2023-08-15","close":2.7999},{"date":"2023-08-16","close":2.8266},{"date":"2023-08-17","close":2.8444},{"date":"2023-08-18","close":2.8177},{"date":"2023-08-21","close":2.791},{"date":"2023-08-22","close":2.6755},{"date":"2023-08-23","close":2.7199},{"date":"2023-08-24","close":2.7821},{"date":"2023-08-25","close":2.791},{"date":"2023-08-28","close":2.7021},{"date":"2023-08-29","close":2.711},{"date":"2023-08-30","close":2.6666},{"date":"2023-08-31","close":2.6844},{"date":"2023-09-01","close":2.6933},{"date":"2023-09-05","close":2.6399},{"date":"2023-09-06","close":2.7555},{"date":"2023-09-07","close":2.711},{"date":"2023-09-08","close":2.6755},{"date":"2023-09-11","close":2.6577},{"date":"2023-09-12","close":2.6221},{"date":"2023-09-13","close":2.5866},{"date":"2023-09-14","close":2.5777},{"date":"2023-09-15","close":2.4444},{"date":"2023-09-18","close":2.5688},{"date":"2023-09-19","close":2.4977},{"date":"2023-09-20","close":2.4444},{"date":"2023-09-21","close":2.391},{"date":"2023-09-22","close":2.3822},{"date":"2023-09-25","close":2.3644},{"date":"2023-09-26","close":2.2933},{"date":"2023-09-27","close":2.3022},{"date":"2023-09-28","close":2.3022},{"date":"2023-09-29","close":2.3555},{"date":"2023-10-02","close":2.2844},{"date":"2023-10-03","close":2.231},{"date":"2023-10-04","close":2.311},{"date":"2023-10-05","close":2.3022},{"date":"2023-10-06","close":2.2933},{"date":"2023-10-09","close":2.2844},{"date":"2023-10-10","close":2.2844},{"date":"2023-10-11","close":2.2755},{"date":"2023-10-12","close":2.3288},{"date":"2023-10-13","close":2.311},{"date":"2023-10-16","close":2.2844},{"date":"2023-10-17","close":2.2755},{"date":"2023-10-18","close":2.2666},{"date":"2023-10-19","close":2.2666},{"date":"2023-10-20","close":2.311},{"date":"2023-10-23","close":2.2666},{"date":"2023-10-24","close":2.231},{"date":"2023-10-25","close":2.2844},{"date":"2023-10-26","close":2.2933},{"date":"2023-10-27","close":2.2666},{"date":"2023-10-30","close":2.311},{"date":"2023-10-31","close":2.2666},{"date":"2023-11-01","close":2.2844},{"date":"2023-11-02","close":2.311},{"date":"2023-11-03","close":2.347},{"date":"2023-11-06","close":2.338},{"date":"2023-11-07","close":2.329},{"date":"2023-11-08","close":2.329},{"date":"2023-11-09","close":2.374},{"date":"2023-11-10","close":2.365},{"date":"2023-11-13","close":2.338},{"date":"2023-11-14","close":2.365},{"date":"2023-11-15","close":2.338},{"date":"2023-11-16","close":2.392},{"date":"2023-11-17","close":2.41},{"date":"2023-11-20","close":2.4999},{"date":"2023-11-21","close":2.5269},{"date":"2023-11-22","close":2.6348},{"date":"2023-11-24","close":2.6977},{"date":"2023-11-27","close":2.6887},{"date":"2023-11-28","close":2.7337},{"date":"2023-11-29","close":2.6977},{"date":"2023-11-30","close":2.6707},{"date":"2023-12-01","close":2.7067},{"date":"2023-12-04","close":2.7067},{"date":"2023-12-05","close":2.6977},{"date":"2023-12-06","close":2.7427},{"date":"2023-12-07","close":2.7067},{"date":"2023-12-08","close":2.6977},{"date":"2023-12-11","close":2.6528},{"date":"2023-12-12","close":2.6168},{"date":"2023-12-13","close":2.6887},{"date":"2023-12-14","close":2.6528},{"date":"2023-12-15","close":2.6528},{"date":"2023-12-18","close":2.5269},{"date":"2023-12-19","close":2.6797},{"date":"2023-12-20","close":2.7337},{"date":"2023-12-21","close":2.7157},{"date":"2023-12-22","close":2.7067},{"date":"2023-12-26","close":2.7786},{"date":"2023-12-27","close":2.8056},{"date":"2023-12-28","close":2.9495},{"date":"2023-12-29","close":2.9135},{"date":"2024-01-02","close":2.9135},{"date":"2024-01-03","close":2.9405},{"date":"2024-01-04","close":2.9315},{"date":"2024-01-05","close":2.8956},{"date":"2024-01-08","close":2.8956},{"date":"2024-01-09","close":2.8056},{"date":"2024-01-10","close":2.8056},{"date":"2024-01-11","close":2.8596},{"date":"2024-01-12","close":2.8326},{"date":"2024-01-16","close":2.7966},{"date":"2024-01-17","close":2.7876},{"date":"2024-01-18","close":2.8056},{"date":"2024-01-19","close":2.8236},{"date":"2024-01-22","close":2.7607},{"date":"2024-01-23","close":2.7067},{"date":"2024-01-24","close":2.7247},{"date":"2024-01-25","close":2.8866},{"date":"2024-01-26","close":2.8416},{"date":"2024-01-29","close":2.8776},{"date":"2024-01-30","close":2.8416},{"date":"2024-01-31","close":2.6707},{"date":"2024-02-01","close":2.7876},{"date":"2024-02-02","close":2.8421},{"date":"2024-02-05","close":2.7332},{"date":"2024-02-06","close":2.7332},{"date":"2024-02-07","close":2.7059},{"date":"2024-02-08","close":2.6424},{"date":"2024-02-09","close":2.6696},{"date":"2024-02-12","close":2.5516},{"date":"2024-02-13","close":2.4517},{"date":"2024-02-14","close":2.597},{"date":"2024-02-15","close":2.6514},{"date":"2024-02-16","close":2.6424},{"date":"2024-02-20","close":2.6514},{"date":"2024-02-21","close":2.6333},{"date":"2024-02-22","close":2.606},{"date":"2024-02-23","close":2.597},{"date":"2024-02-26","close":2.4517},{"date":"2024-02-27","close":2.4063},{"date":"2024-02-28","close":2.4971},{"date":"2024-02-29","close":2.4698},{"date":"2024-03-01","close":2.4154},{"date":"2024-03-04","close":2.3155},{"date":"2024-03-05","close":2.3245},{"date":"2024-03-06","close":2.3336},{"date":"2024-03-07","close":2.3336},{"date":"2024-03-08","close":2.379},{"date":"2024-03-11","close":2.3699},{"date":"2024-03-12","close":2.2701},{"date":"2024-03-13","close":2.2701},{"date":"2024-03-14","close":2.379},{"date":"2024-03-15","close":2.3699},{"date":"2024-03-18","close":2.3245},{"date":"2024-03-19","close":2.1702},{"date":"2024-03-20","close":2.3881},{"date":"2024-03-21","close":2.4698},{"date":"2024-03-22","close":2.4789},{"date":"2024-03-25","close":2.4517},{"date":"2024-03-26","close":2.4971},{"date":"2024-03-27","close":2.4608},{"date":"2024-03-28","close":2.3609},{"date":"2024-04-01","close":2.1157},{"date":"2024-04-02","close":2.1702},{"date":"2024-04-03","close":2.261},{"date":"2024-04-04","close":2.2973},{"date":"2024-04-05","close":2.2519},{"date":"2024-04-08","close":2.0975},{"date":"2024-04-09","close":2.1066},{"date":"2024-04-10","close":2.1248},{"date":"2024-04-11","close":2.1883},{"date":"2024-04-12","close":2.1702},{"date":"2024-04-15","close":2.0885},{"date":"2024-04-16","close":2.2065},{"date":"2024-04-17","close":2.3336},{"date":"2024-04-18","close":2.4426},{"date":"2024-04-19","close":2.488},{"date":"2024-04-22","close":2.3518},{"date":"2024-04-23","close":2.3881},{"date":"2024-04-24","close":2.5062},{"date":"2024-04-25","close":2.5334},{"date":"2024-04-26","close":2.2791},{"date":"2024-04-29","close":2.2247},{"date":"2024-04-30","close":2.1974},{"date":"2024-05-01","close":2.2156},{"date":"2024-05-02","close":2.2247},{"date":"2024-05-03","close":2.2063},{"date":"2024-05-06","close":2.1971},{"date":"2024-05-07","close":2.1603},{"date":"2024-05-08","close":2.289},{"date":"2024-05-09","close":2.3901},{"date":"2024-05-10","close":2.4821},{"date":"2024-05-13","close":2.4545},{"date":"2024-05-14","close":2.4729},{"date":"2024-05-15","close":2.5188},{"date":"2024-05-16","close":2.528},{"date":"2024-05-17","close":2.574},{"date":"2024-05-20","close":2.6291},{"date":"2024-05-21","close":2.2982},{"date":"2024-05-22","close":2.5188},{"date":"2024-05-23","close":2.4085},{"date":"2024-05-24","close":2.4637},{"date":"2024-05-28","close":2.3442},{"date":"2024-05-29","close":2.3901},{"date":"2024-05-30","close":2.2431},{"date":"2024-05-31","close":2.1879},{"date":"2024-06-03","close":2.3074},{"date":"2024-06-04","close":2.1879},{"date":"2024-06-05","close":2.2063},{"date":"2024-06-06","close":2.2063},{"date":"2024-06-07","close":2.2155},{"date":"2024-06-10","close":2.1235},{"date":"2024-06-11","close":2.1971},{"date":"2024-06-12","close":2.1971},{"date":"2024-06-13","close":2.1603},{"date":"2024-06-14","close":2.2982},{"date":"2024-06-17","close":2.2339},{"date":"2024-06-18","close":2.1419},{"date":"2024-06-20","close":2.1695},{"date":"2024-06-21","close":2.2798},{"date":"2024-06-24","close":2.1879},{"date":"2024-06-25","close":2.1787},{"date":"2024-06-26","close":2.1695},{"date":"2024-06-27","close":2.2063},{"date":"2024-06-28","close":2.0776},{"date":"2024-07-01","close":2.1603},{"date":"2024-07-02","close":2.1052},{"date":"2024-07-03","close":2.2063},{"date":"2024-07-05","close":2.2155},{"date":"2024-07-08","close":2.1052},{"date":"2024-07-09","close":2.1327},{"date":"2024-07-10","close":2.0868},{"date":"2024-07-11","close":2.1235},{"date":"2024-07-12","close":2.1787},{"date":"2024-07-15","close":2.1327},{"date":"2024-07-16","close":2.2431},{"date":"2024-07-17","close":2.3718},{"date":"2024-07-18","close":2.3442},{"date":"2024-07-19","close":2.3626},{"date":"2024-07-22","close":2.3626},{"date":"2024-07-23","close":2.4085},{"date":"2024-07-24","close":2.4085},{"date":"2024-07-25","close":2.3166},{"date":"2024-07-26","close":2.3718},{"date":"2024-07-29","close":2.3534},{"date":"2024-07-30","close":2.3442},{"date":"2024-07-31","close":2.3074},{"date":"2024-08-01","close":2.335},{"date":"2024-08-02","close":2.1971},{"date":"2024-08-05","close":2.1412},{"date":"2024-08-06","close":2.1319},{"date":"2024-08-07","close":2.1412},{"date":"2024-08-08","close":2.1133},{"date":"2024-08-09","close":2.1971},{"date":"2024-08-12","close":2.1505},{"date":"2024-08-13","close":2.1319},{"date":"2024-08-14","close":2.1505},{"date":"2024-08-15","close":2.1226},{"date":"2024-08-16","close":2.1785},{"date":"2024-08-19","close":2.2809},{"date":"2024-08-20","close":2.2809},{"date":"2024-08-21","close":2.3088},{"date":"2024-08-22","close":2.3647},{"date":"2024-08-23","close":2.4671},{"date":"2024-08-26","close":2.5136},{"date":"2024-08-27","close":2.4857},{"date":"2024-08-28","close":2.5136},{"date":"2024-08-29","close":2.5229},{"date":"2024-08-30","close":2.5974},{"date":"2024-09-03","close":2.5136},{"date":"2024-09-04","close":2.5136},{"date":"2024-09-05","close":2.495},{"date":"2024-09-06","close":2.5415},{"date":"2024-09-09","close":2.4484},{"date":"2024-09-10","close":2.4764},{"date":"2024-09-11","close":2.5043},{"date":"2024-09-12","close":2.4578},{"date":"2024-09-13","close":2.4578},{"date":"2024-09-16","close":2.4578},{"date":"2024-09-17","close":2.4019},{"date":"2024-09-18","close":2.374},{"date":"2024-09-19","close":2.5229},{"date":"2024-09-20","close":2.5136},{"date":"2024-09-23","close":2.5136},{"date":"2024-09-24","close":2.495},{"date":"2024-09-25","close":2.4764},{"date":"2024-09-26","close":2.5136},{"date":"2024-09-27","close":2.4671},{"date":"2024-09-30","close":2.4298},{"date":"2024-10-01","close":2.4391},{"date":"2024-10-02","close":2.4391},{"date":"2024-10-03","close":2.4205},{"date":"2024-10-04","close":2.4205},{"date":"2024-10-07","close":2.4298},{"date":"2024-10-08","close":2.4298},{"date":"2024-10-09","close":2.5229},{"date":"2024-10-10","close":2.5229},{"date":"2024-10-11","close":2.495},{"date":"2024-10-14","close":2.4484},{"date":"2024-10-15","close":2.6067},{"date":"2024-10-16","close":2.7184},{"date":"2024-10-17","close":2.7836},{"date":"2024-10-18","close":2.7836},{"date":"2024-10-21","close":2.8115},{"date":"2024-10-22","close":2.7277},{"date":"2024-10-23","close":2.616},{"date":"2024-10-24","close":2.5974},{"date":"2024-10-25","close":2.5788},{"date":"2024-10-28","close":2.5229},{"date":"2024-10-29","close":2.5322},{"date":"2024-10-30","close":2.5229},{"date":"2024-10-31","close":2.5974},{"date":"2024-11-01","close":2.5229},{"date":"2024-11-04","close":2.5606},{"date":"2024-11-05","close":2.5512},{"date":"2024-11-06","close":2.57},{"date":"2024-11-07","close":2.5418},{"date":"2024-11-08","close":2.7112},{"date":"2024-11-11","close":2.6359},{"date":"2024-11-12","close":2.5512},{"date":"2024-11-13","close":2.57},{"date":"2024-11-14","close":2.6641},{"date":"2024-11-15","close":2.7865},{"date":"2024-11-18","close":2.7394},{"date":"2024-11-19","close":2.7018},{"date":"2024-11-20","close":2.7959},{"date":"2024-11-21","close":2.8618},{"date":"2024-11-22","close":2.7112},{"date":"2024-11-25","close":2.6924},{"date":"2024-11-26","close":2.7112},{"date":"2024-11-27","close":2.7018},{"date":"2024-11-29","close":2.7018},{"date":"2024-12-02","close":2.6359},{"date":"2024-12-03","close":2.6453},{"date":"2024-12-04","close":2.6735},{"date":"2024-12-05","close":2.6453},{"date":"2024-12-06","close":2.7489},{"date":"2024-12-09","close":2.7112},{"date":"2024-12-10","close":2.6453},{"date":"2024-12-11","close":2.6641},{"date":"2024-12-12","close":2.6924},{"date":"2024-12-13","close":2.7112},{"date":"2024-12-16","close":2.6735},{"date":"2024-12-17","close":2.683},{"date":"2024-12-18","close":2.6547},{"date":"2024-12-19","close":2.5418},{"date":"2024-12-20","close":2.57},{"date":"2024-12-23","close":2.4288},{"date":"2024-12-24","close":2.4759},{"date":"2024-12-26","close":2.4382},{"date":"2024-12-27","close":2.4288},{"date":"2024-12-30","close":2.4664},{"date":"2024-12-31","close":2.5229},{"date":"2025-01-02","close":2.5041},{"date":"2025-01-03","close":2.5418},{"date":"2025-01-06","close":2.57},{"date":"2025-01-07","close":2.6077},{"date":"2025-01-08","close":2.6171},{"date":"2025-01-10","close":2.5418},{"date":"2025-01-13","close":2.5041},{"date":"2025-01-14","close":2.5229},{"date":"2025-01-15","close":2.57},{"date":"2025-01-16","close":2.5982},{"date":"2025-01-17","close":2.5888},{"date":"2025-01-21","close":2.5418},{"date":"2025-01-22","close":2.4759},{"date":"2025-01-23","close":2.5418},{"date":"2025-01-24","close":2.5512},{"date":"2025-01-27","close":2.5512},{"date":"2025-01-28","close":2.5606},{"date":"2025-01-29","close":2.5606},{"date":"2025-01-30","close":2.5418},{"date":"2025-01-31","close":2.5512},{"date":"2025-02-03","close":2.5321},{"date":"2025-02-04","close":2.5321},{"date":"2025-02-05","close":2.6178},{"date":"2025-02-06","close":2.6654},{"date":"2025-02-07","close":2.5797},{"date":"2025-02-10","close":2.5702},{"date":"2025-02-11","close":2.5321},{"date":"2025-02-12","close":2.4179},{"date":"2025-02-13","close":2.5036},{"date":"2025-02-14","close":2.475},{"date":"2025-02-18","close":2.4655},{"date":"2025-02-19","close":2.5036},{"date":"2025-02-20","close":2.5036},{"date":"2025-02-21","close":2.4465},{"date":"2025-02-24","close":2.4465},{"date":"2025-02-25","close":2.4655},{"date":"2025-02-26","close":2.4274},{"date":"2025-02-27","close":2.4465},{"date":"2025-02-28","close":2.475},{"date":"2025-03-03","close":2.3989},{"date":"2025-03-04","close":2.3227},{"date":"2025-03-05","close":2.3703},{"date":"2025-03-06","close":2.4655},{"date":"2025-03-07","close":2.4369},{"date":"2025-03-10","close":2.4465},{"date":"2025-03-11","close":2.3037},{"date":"2025-03-12","close":2.3322},{"date":"2025-03-13","close":2.2656},{"date":"2025-03-14","close":2.3322},{"date":"2025-03-17","close":2.3132},{"date":"2025-03-18","close":2.3417},{"date":"2025-03-19","close":2.3703},{"date":"2025-03-20","close":2.3322},{"date":"2025-03-21","close":2.2846},{"date":"2025-03-24","close":2.3037},{"date":"2025-03-25","close":2.237},{"date":"2025-03-26","close":2.2941},{"date":"2025-03-27","close":2.3989},{"date":"2025-03-28","close":2.3227},{"date":"2025-03-31","close":2.3132},{"date":"2025-04-01","close":2.3227},{"date":"2025-04-02","close":2.3322},{"date":"2025-04-03","close":2.2561},{"date":"2025-04-04","close":2.199},{"date":"2025-04-07","close":2.1609},{"date":"2025-04-08","close":2.0371},{"date":"2025-04-09","close":1.98},{"date":"2025-04-10","close":1.999},{"date":"2025-04-11","close":2.0371},{"date":"2025-04-14","close":2.0657},{"date":"2025-04-15","close":1.9895},{"date":"2025-04-16","close":2.0562},{"date":"2025-04-17","close":2.237},{"date":"2025-04-21","close":2.1609},{"date":"2025-04-22","close":2.218},{"date":"2025-04-23","close":2.2561},{"date":"2025-04-24","close":2.2275},{"date":"2025-04-25","close":2.3037},{"date":"2025-04-28","close":2.2656},{"date":"2025-04-29","close":2.2846},{"date":"2025-04-30","close":2.2941},{"date":"2025-05-01","close":2.3132},{"date":"2025-05-02","close":2.3227},{"date":"2025-05-05","close":2.342},{"date":"2025-05-06","close":2.3227},{"date":"2025-05-07","close":2.342},{"date":"2025-05-08","close":2.3323},{"date":"2025-05-09","close":2.3227},{"date":"2025-05-12","close":2.3516},{"date":"2025-05-13","close":2.4191},{"date":"2025-05-14","close":2.4094},{"date":"2025-05-15","close":2.4384},{"date":"2025-05-16","close":2.4094},{"date":"2025-05-19","close":2.4191},{"date":"2025-05-20","close":2.4191},{"date":"2025-05-21","close":2.4576},{"date":"2025-05-22","close":2.5058},{"date":"2025-05-23","close":2.5251},{"date":"2025-05-27","close":2.6022},{"date":"2025-05-28","close":2.6215},{"date":"2025-05-29","close":2.6986},{"date":"2025-05-30","close":2.7082},{"date":"2025-06-02","close":2.8142},{"date":"2025-06-03","close":2.8528},{"date":"2025-06-04","close":2.795},{"date":"2025-06-05","close":2.8046},{"date":"2025-06-06","close":2.8817},{"date":"2025-06-09","close":2.795},{"date":"2025-06-10","close":2.766},{"date":"2025-06-11","close":2.8239},{"date":"2025-06-12","close":2.795},{"date":"2025-06-13","close":2.6118},{"date":"2025-06-16","close":2.6986},{"date":"2025-06-17","close":2.8239},{"date":"2025-06-18","close":2.8142},{"date":"2025-06-20","close":2.8335},{"date":"2025-06-23","close":2.8817},{"date":"2025-06-24","close":2.8817},{"date":"2025-06-25","close":2.8528},{"date":"2025-06-26","close":2.8624},{"date":"2025-06-27","close":2.8624},{"date":"2025-06-30","close":2.9299},{"date":"2025-07-01","close":2.9299},{"date":"2025-07-02","close":2.9106},{"date":"2025-07-03","close":2.9588},{"date":"2025-07-07","close":3.1034},{"date":"2025-07-08","close":3.1323},{"date":"2025-07-09","close":3.1805},{"date":"2025-07-10","close":3.1708},{"date":"2025-07-11","close":3.0263},{"date":"2025-07-14","close":3.0841},{"date":"2025-07-15","close":3.0359},{"date":"2025-07-16","close":3.0552},{"date":"2025-07-17","close":2.9877},{"date":"2025-07-18","close":2.9684},{"date":"2025-07-21","close":3.007},{"date":"2025-07-22","close":2.9588},{"date":"2025-07-23","close":2.9781},{"date":"2025-07-24","close":2.8528},{"date":"2025-07-25","close":2.7757},{"date":"2025-07-28","close":2.6986},{"date":"2025-07-29","close":2.722},{"date":"2025-07-30","close":2.6837},{"date":"2025-07-31","close":2.6933},{"date":"2025-08-01","close":2.8083},{"date":"2025-08-04","close":2.8179},{"date":"2025-08-05","close":2.8179},{"date":"2025-08-06","close":2.8082},{"date":"2025-08-07","close":2.8276},{"date":"2025-08-08","close":2.8082},{"date":"2025-08-11","close":2.8372},{"date":"2025-08-12","close":2.8179},{"date":"2025-08-13","close":2.8179},{"date":"2025-08-14","close":2.8469},{"date":"2025-08-15","close":2.876},{"date":"2025-08-18","close":2.9244},{"date":"2025-08-19","close":2.8953},{"date":"2025-08-20","close":2.9438},{"date":"2025-08-21","close":2.8566},{"date":"2025-08-22","close":2.905},{"date":"2025-08-25","close":2.9535},{"date":"2025-08-26","close":2.9535},{"date":"2025-08-27","close":2.9728},{"date":"2025-08-28","close":2.9631},{"date":"2025-08-29","close":2.8857},{"date":"2025-09-02","close":2.9341},{"date":"2025-09-03","close":2.8857},{"date":"2025-09-04","close":2.9535},{"date":"2025-09-05","close":2.7791},{"date":"2025-09-08","close":2.7695},{"date":"2025-09-09","close":2.8276},{"date":"2025-09-10","close":2.7404},{"date":"2025-09-11","close":2.7598},{"date":"2025-09-12","close":2.7791},{"date":"2025-09-15","close":2.8663},{"date":"2025-09-16","close":2.9438},{"date":"2025-09-17","close":2.9147},{"date":"2025-09-18","close":2.7695},{"date":"2025-09-19","close":2.7888},{"date":"2025-09-22","close":2.7695},{"date":"2025-09-23","close":2.7598},{"date":"2025-09-24","close":2.8179},{"date":"2025-09-25","close":2.7695},{"date":"2025-09-26","close":2.8372},{"date":"2025-09-29","close":2.8857},{"date":"2025-09-30","close":2.8082},{"date":"2025-10-01","close":2.7985},{"date":"2025-10-02","close":2.7791},{"date":"2025-10-03","close":2.8372},{"date":"2025-10-06","close":2.905},{"date":"2025-10-07","close":2.9244},{"date":"2025-10-08","close":2.905},{"date":"2025-10-09","close":2.9535},{"date":"2025-10-10","close":2.8372},{"date":"2025-10-13","close":2.8179},{"date":"2025-10-14","close":2.8953},{"date":"2025-10-15","close":2.905},{"date":"2025-10-16","close":2.9535},{"date":"2025-10-17","close":2.9147},{"date":"2025-10-20","close":2.9535},{"date":"2025-10-21","close":3.0019},{"date":"2025-10-22","close":3.089},{"date":"2025-10-23","close":3.06},{"date":"2025-10-24","close":3.1181},{"date":"2025-10-27","close":3.0212},{"date":"2025-10-28","close":3.0358},{"date":"2025-10-29","close":2.9825},{"date":"2025-10-30","close":3.0309},{"date":"2025-10-31","close":2.9535},{"date":"2025-11-03","close":3.0309},{"date":"2025-11-04","close":3.0309},{"date":"2025-11-05","close":3.0407},{"date":"2025-11-06","close":3.0114},{"date":"2025-11-07","close":2.9723},{"date":"2025-11-10","close":2.9918},{"date":"2025-11-11","close":3.0407},{"date":"2025-11-12","close":3.0602},{"date":"2025-11-13","close":3.0211},{"date":"2025-11-14","close":2.9625},{"date":"2025-11-17","close":2.9625},{"date":"2025-11-18","close":2.9918},{"date":"2025-11-19","close":3.0211},{"date":"2025-11-20","close":3.0309},{"date":"2025-11-21","close":3.0407},{"date":"2025-11-24","close":3.1238},{"date":"2025-11-25","close":3.1189},{"date":"2025-11-26","close":3.0211},{"date":"2025-11-28","close":3.0407},{"date":"2025-12-01","close":3.0407},{"date":"2025-12-02","close":2.9918},{"date":"2025-12-03","close":3.0896},{"date":"2025-12-04","close":3.0114},{"date":"2025-12-05","close":3.0994},{"date":"2025-12-08","close":2.9331},{"date":"2025-12-09","close":2.9625},{"date":"2025-12-10","close":3.0407},{"date":"2025-12-11","close":3.0407},{"date":"2025-12-12","close":3.0114},{"date":"2025-12-15","close":3.0896},{"date":"2025-12-16","close":3.0309},{"date":"2025-12-17","close":3.0309},{"date":"2025-12-18","close":3.0309},{"date":"2025-12-19","close":2.9527},{"date":"2025-12-22","close":2.9429},{"date":"2025-12-23","close":3.0309},{"date":"2025-12-24","close":3.0309},{"date":"2025-12-26","close":3.0994},{"date":"2025-12-29","close":3.1189},{"date":"2025-12-30","close":3.0602},{"date":"2025-12-31","close":3.1189},{"date":"2026-01-02","close":3.2069},{"date":"2026-01-05","close":3.2069},{"date":"2026-01-06","close":3.0896},{"date":"2026-01-07","close":3.0798},{"date":"2026-01-08","close":3.158},{"date":"2026-01-09","close":3.1971},{"date":"2026-01-12","close":3.0896},{"date":"2026-01-13","close":3.1287},{"date":"2026-01-14","close":3.158},{"date":"2026-01-15","close":3.1482},{"date":"2026-01-16","close":3.1482},{"date":"2026-01-20","close":3.1482},{"date":"2026-01-21","close":3.1971},{"date":"2026-01-22","close":3.2167},{"date":"2026-01-23","close":3.2167},{"date":"2026-01-26","close":3.158},{"date":"2026-01-27","close":3.1776},{"date":"2026-01-28","close":3.2265},{"date":"2026-01-29","close":3.2265},{"date":"2026-01-30","close":3.2265},{"date":"2026-02-02","close":3.5002},{"date":"2026-02-03","close":3.5101},{"date":"2026-02-04","close":3.6284},{"date":"2026-02-05","close":3.5101},{"date":"2026-02-06","close":3.7664},{"date":"2026-02-09","close":3.5397},{"date":"2026-02-10","close":3.4706},{"date":"2026-02-11","close":3.5002},{"date":"2026-02-12","close":3.4706},{"date":"2026-02-13","close":3.4608},{"date":"2026-02-17","close":3.6678},{"date":"2026-02-18","close":3.8059},{"date":"2026-02-19","close":3.8749},{"date":"2026-02-20","close":3.796},{"date":"2026-02-23","close":3.6876},{"date":"2026-02-24","close":3.6678},{"date":"2026-02-25","close":3.7171},{"date":"2026-02-26","close":3.7073},{"date":"2026-02-27","close":3.7467},{"date":"2026-03-02","close":3.7664},{"date":"2026-03-03","close":3.7467},{"date":"2026-03-04","close":3.796},{"date":"2026-03-05","close":3.7073},{"date":"2026-03-06","close":3.6876},{"date":"2026-03-09","close":3.5988},{"date":"2026-03-10","close":3.5397},{"date":"2026-03-11","close":3.6284},{"date":"2026-03-12","close":3.7664},{"date":"2026-03-13","close":3.7664},{"date":"2026-03-16","close":3.6678},{"date":"2026-03-17","close":3.6284},{"date":"2026-03-18","close":3.7073},{"date":"2026-03-19","close":3.7566},{"date":"2026-03-20","close":3.6087},{"date":"2026-03-23","close":3.6087},{"date":"2026-03-24","close":3.5101},{"date":"2026-03-25","close":3.5594},{"date":"2026-03-26","close":3.5791},{"date":"2026-03-27","close":3.5692},{"date":"2026-03-30","close":3.5692},{"date":"2026-03-31","close":3.5692},{"date":"2026-04-01","close":3.5594},{"date":"2026-04-02","close":3.658},{"date":"2026-04-06","close":3.5791},{"date":"2026-04-07","close":3.6481},{"date":"2026-04-08","close":3.6777},{"date":"2026-04-09","close":3.6383},{"date":"2026-04-10","close":3.658},{"date":"2026-04-13","close":3.7171},{"date":"2026-04-14","close":3.7862},{"date":"2026-04-15","close":3.8355},{"date":"2026-04-16","close":3.9834},{"date":"2026-04-17","close":3.8848},{"date":"2026-04-20","close":3.8355},{"date":"2026-04-21","close":3.865},{"date":"2026-04-22","close":3.9045},{"date":"2026-04-23","close":3.8749},{"date":"2026-04-24","close":3.8355},{"date":"2026-04-27","close":3.658},{"date":"2026-04-28","close":3.7369},{"date":"2026-04-29","close":3.7467},{"date":"2026-04-30","close":3.9045},{"date":"2026-05-01","close":3.9143},{"date":"2026-05-04","close":3.8749},{"date":"2026-05-05","close":3.7358},{"date":"2026-05-06","close":3.7656},{"date":"2026-05-07","close":3.7557},{"date":"2026-05-08","close":3.6265},{"date":"2026-05-11","close":3.6662},{"date":"2026-05-12","close":3.7259},{"date":"2026-05-13","close":3.7259},{"date":"2026-05-14","close":3.8451},{"date":"2026-05-15","close":3.8053},{"date":"2026-05-18","close":3.8352},{"date":"2026-05-19","close":3.8252},{"date":"2026-05-20","close":3.9246},{"date":"2026-05-21","close":3.8848},{"date":"2026-05-22","close":3.9047},{"date":"2026-05-26","close":3.7755},{"date":"2026-05-27","close":3.8053},{"date":"2026-05-28","close":3.7855},{"date":"2026-05-29","close":3.6762},{"date":"2026-06-01","close":3.7855},{"date":"2026-06-02","close":3.6961},{"date":"2026-06-03","close":3.7259},{"date":"2026-06-04","close":3.7557},{"date":"2026-06-05","close":3.7159},{"date":"2026-06-08","close":3.6563},{"date":"2026-06-09","close":3.7358},{"date":"2026-06-10","close":3.7457},{"date":"2026-06-11","close":3.7855},{"date":"2026-06-12","close":3.7855},{"date":"2026-06-15","close":3.7855},{"date":"2026-06-16","close":3.7259},{"date":"2026-06-17","close":3.8153},{"date":"2026-06-18","close":3.865},{"date":"2026-06-22","close":3.7358},{"date":"2026-06-23","close":3.7954},{"date":"2026-06-24","close":3.7557},{"date":"2026-06-25","close":3.7954},{"date":"2026-06-26","close":3.8749},{"date":"2026-06-29","close":3.8352},{"date":"2026-06-30","close":3.855},{"date":"2026-07-01","close":3.7755},{"date":"2026-07-02","close":3.855},{"date":"2026-07-06","close":3.8153},{"date":"2026-07-07","close":3.7557},{"date":"2026-07-08","close":3.7755},{"date":"2026-07-09","close":3.7954},{"date":"2026-07-10","close":3.8053},{"date":"2026-07-13","close":3.7954},{"date":"2026-07-14","close":3.8053},{"date":"2026-07-15","close":3.7954},{"date":"2026-07-16","close":3.865},{"date":"2026-07-17","close":3.8749},{"date":"2026-07-20","close":3.8451},{"date":"2026-07-21","close":3.9047},{"date":"2026-07-22","close":4.1133},{"date":"2026-07-23","close":4.1233},{"date":"2026-07-24","close":4.3121},{"date":"2026-07-27","close":4.163},{"date":"2026-07-28","close":4.4412},{"date":"2026-07-29","close":4.471},{"date":"2026-07-30","close":4.5406},{"date":"2026-07-31","close":4.5406},{"date":"2026-08-03","close":4.63},{"date":"2026-08-04","close":4.4},{"date":"2026-08-05","close":4.62},{"date":"2026-08-06","close":4.79},{"date":"2026-08-07","close":4.92},{"date":"2026-08-10","close":5.16},{"date":"2026-08-11","close":4.85},{"date":"2026-08-12","close":4.97},{"date":"2026-08-13","close":5.01},{"date":"2026-08-14","close":5.01},{"date":"2026-08-17","close":5.24},{"date":"2026-08-18","close":5.03},{"date":"2026-08-19","close":4.95},{"date":"2026-08-20","close":5.0},{"date":"2026-08-21","close":5.02},{"date":"2026-08-24","close":4.81},{"date":"2026-08-25","close":4.95},{"date":"2026-08-26","close":5.08},{"date":"2026-08-27","close":4.85},{"date":"2026-08-28","close":4.8},{"date":"2026-08-31","close":4.83},{"date":"2026-09-01","close":4.96},{"date":"2026-09-02","close":4.83},{"date":"2026-09-03","close":5.07},{"date":"2026-09-04","close":5.06},{"date":"2026-09-08","close":4.65},{"date":"2026-09-09","close":4.71},{"date":"2026-09-10","close":4.95},{"date":"2026-09-11","close":4.89},{"date":"2026-09-14","close":4.81},{"date":"2026-09-15","close":4.83},{"date":"2026-09-16","close":4.88},{"date":"2026-09-17","close":4.7},{"date":"2026-09-18","close":4.79},{"date":"2026-09-21","close":4.65},{"date":"2026-09-22","close":4.53},{"date":"2026-09-23","close":4.7},{"date":"2026-09-24","close":4.67},{"date":"2026-09-25","close":4.68},{"date":"2026-09-28","close":4.6},{"date":"2026-09-29","close":4.72},{"date":"2026-09-30","close":4.61},{"date":"2026-10-01","close":4.45},{"date":"2026-10-02","close":4.645},{"date":"2026-10-05","close":4.42},{"date":"2026-10-06","close":4.4},{"date":"2026-10-07","close":4.48},{"date":"2026-10-08","close":4.45},{"date":"2026-10-09","close":4.39},{"date":"2026-10-12","close":4.17},{"date":"2026-10-13","close":4.35},{"date":"2026-10-14","close":4.55},{"date":"2026-10-15","close":4.46},{"date":"2026-10-16","close":4.54},{"date":"2026-10-19","close":4.38},{"date":"2026-10-20","close":4.67},{"date":"2026-10-21","close":4.72},{"date":"2026-10-22","close":4.77}],"supply_demand":{"comment":"데이터 부족","analysis":"수급 데이터가 없습니다.","foreign_trend":"중립","institution_trend":"중립"},"insider_trades":[],"price_analysis":{"current":4.77,"low_30d":4.17,"support":4.261,"high_30d":5.08,"change_1d":1.1,"change_7d":5.1,"change_30d":-2.5,"resistance":4.989,"position_in_range":66.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":0.28,"per":null,"quarter":"2024-Q2"},{"pbr":0.32,"per":null,"quarter":"2024-Q3"},{"pbr":0.33,"per":11.98,"quarter":"2024-Q4"},{"pbr":0.3,"per":10.62,"quarter":"2025-Q1"},{"pbr":0.37,"per":13.14,"quarter":"2025-Q2"},{"pbr":0.35,"per":9.15,"quarter":"2025-Q3"},{"pbr":0.37,"per":8.99,"quarter":"2025-Q4"},{"pbr":0.42,"per":10.72,"quarter":"2026-Q1"},{"pbr":0.44,"per":7.56,"quarter":"2026-Q2"},{"pbr":0.55,"per":9.35,"quarter":"현재"}],"timeline":[{"close":2.0776,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null,"fair_value":null},{"close":2.4298,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":2.5229,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":2.3132,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":2.9299,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":2.8082,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":3.1189,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":3.5692,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":3.855,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":0.35,"pbr_5y_low":0.28,"per_5y_avg":10.31,"per_5y_low":7.56,"current_pbr":0.55,"current_per":9.35,"pbr_5y_high":0.44,"per_5y_high":13.14,"pbr_5y_median":0.35,"per_5y_median":10.62,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":100.0,"per_percentile":42.9,"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"fwd_per_history":[],"overall_opinion":{"score":null,"state":null,"comment":null,"verdict":null,"catalysts":["추가 분석 필요"],"verdict_en":null,"legacy_score":null,"risk_factors":["특별한 경고 요인 없음"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Financial Services","industry":"BANKS - REGIONAL"},"investment_grade":{"growth":{"grade":"C","reason":"매출 +5.6%"},"momentum":{"grade":"C","reason":"RSI 54"},"valuation":{"grade":"C","reason":"PER 9.35x (섹터 중앙 N/Ax)"},"profitability":{"grade":"C","reason":"ROE 2.2%"},"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":0.19,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":2.22,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":false,"unit":"%","value":5.47,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":false,"unit":"","value":0.54,"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":false,"unit":"","value":0.51,"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":true,"unit":"%","value":71.46,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":11.59,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":9.51,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":1,"total_count":8,"overall_comment":"8개 지표 중 1개 통과입니다(측정 가능 8개)."},"earnings_forecast":{},"valuation_history":[{"pbr":0.28,"per":null,"close":2.0776,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":0.32,"per":null,"close":2.4298,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":0.33,"per":11.98,"close":2.5229,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":0.3,"per":10.62,"close":2.3132,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":0.37,"per":13.14,"close":2.9299,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":0.35,"per":9.15,"close":2.8082,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":0.37,"per":8.99,"close":3.1189,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":0.42,"per":10.72,"close":3.5692,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":0.44,"per":7.56,"close":3.855,"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":"9.3배"},{"label":"PBR","value":"0.6배"},{"label":"5년 PER 밴드","value":"하위 43%"},{"label":"ROE","value":"2.2%"}],"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":0.16,"pbr":null,"per":null,"roa":0.0018747248338047535,"roe":0.022244970914172435,"revenue":22666000.0,"market_cap":null,"net_income":2738000.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.7145945468984382,"total_assets":1460481000.0,"total_equity":123084000.0,"profit_margin":0.12079767051972116,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":3399000.0,"operating_margin":0.14996029294979263},{"eps":0.106,"pbr":null,"per":null,"roa":0.001218208757793752,"roe":0.014862928013388234,"revenue":21469000.0,"market_cap":null,"net_income":1794000.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.679025571754623,"total_assets":1472654000.0,"total_equity":120703000.0,"profit_margin":0.08356234570776469,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":2220000.0,"operating_margin":0.1034049094042573},{"eps":0.09,"pbr":null,"per":null,"roa":0.0009918744707881962,"roe":0.012085959501139868,"revenue":22531000.0,"market_cap":null,"net_income":1442000.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.6470196617992987,"total_assets":1453813000.0,"total_equity":119312000.0,"profit_margin":0.06400071013270604,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":1678000.0,"operating_margin":0.07447516754693534},{"eps":0.154,"pbr":null,"per":null,"roa":0.0017406845324031436,"roe":0.022203796639755618,"revenue":22884000.0,"market_cap":null,"net_income":2544000.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.6575773466177242,"total_assets":1461494000.0,"total_equity":114575000.0,"profit_margin":0.11116937598321971,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":3084000.0,"operating_margin":0.13476664918720505},{"eps":-0.0171,"pbr":null,"per":null,"roa":-0.0001946528449341597,"roe":-0.0025423499607828996,"revenue":21785000.0,"market_cap":null,"net_income":-282000.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.5213220105577232,"total_assets":1448733000.0,"total_equity":110921000.0,"profit_margin":-0.012944686711039707,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":-352000.0,"operating_margin":-0.016157906816616937},{"eps":0.12,"pbr":null,"per":null,"roa":0.0013328452753848345,"roe":0.017226591067091613,"revenue":21143000.0,"market_cap":null,"net_income":1908000.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.6692049378044743,"total_assets":1431524000.0,"total_equity":110759000.0,"profit_margin":0.09024263349571962,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":2386000.0,"operating_margin":0.11285058884737265},{"eps":0.05,"pbr":null,"per":null,"roa":0.0006250166975776912,"roe":0.008289198866179322,"revenue":21516000.0,"market_cap":null,"net_income":889000.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":0.6011340397843465,"total_assets":1422362000.0,"total_equity":107248000.0,"profit_margin":0.041318088864101134,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":1076000.0,"operating_margin":0.050009295408068415},{"eps":0.07,"pbr":null,"per":null,"roa":0.0008418808315192212,"roe":0.010935275739032371,"revenue":20911000.0,"market_cap":null,"net_income":1183000.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.628425230739802,"total_assets":1405187000.0,"total_equity":108182000.0,"profit_margin":0.05657309549997609,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":1420000.0,"operating_margin":0.06790684328822151},{"eps":-0.022233359763033887,"pbr":null,"per":null,"roa":-0.0002672009736090942,"roe":-0.0036175610885482486,"revenue":20882000.0,"market_cap":null,"net_income":-375000.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.6135906522363759,"total_assets":1403438000.0,"total_equity":103661000.0,"profit_margin":-0.017958049995211188,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":-484000.0,"operating_margin":-0.023177856527152572},{"eps":0.11288617863684405,"pbr":null,"per":null,"roa":null,"roe":null,"revenue":21171000.0,"market_cap":null,"net_income":1904000.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.6731377828161164,"total_assets":null,"total_equity":null,"profit_margin":0.08993434415001653,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":2387000.0,"operating_margin":0.11274857115866044},{"eps":-0.3217127379138553,"pbr":null,"per":null,"roa":-0.003829054761024094,"roe":-0.052025382050705435,"revenue":18732000.0,"market_cap":null,"net_income":-5321000.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":0.2848067478112321,"total_assets":1389638000.0,"total_equity":102277000.0,"profit_margin":-0.2840593636557762,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-6798000.0,"operating_margin":-0.3629083920563741},{"eps":0.03911823744225979,"pbr":null,"per":null,"roa":0.00047511031444665805,"roe":0.006385330517340071,"revenue":19695000.0,"market_cap":null,"net_income":647000.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":0.6532622493018533,"total_assets":1361789000.0,"total_equity":101326000.0,"profit_margin":0.03285097740543285,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":771000.0,"operating_margin":0.03914699162223915}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":0.2107,"per":11.98,"date":"2024-12","close":2.52,"source":"reported"},{"eps":0.2107,"per":12.11,"date":"2025-01","close":2.55,"source":"reported"},{"eps":0.2107,"per":11.75,"date":"2025-02","close":2.48,"source":"reported"},{"eps":0.2178,"per":10.62,"date":"2025-03","close":2.31,"source":"reported"},{"eps":0.2178,"per":10.53,"date":"2025-04","close":2.29,"source":"reported"},{"eps":0.2178,"per":12.44,"date":"2025-05","close":2.71,"source":"reported"},{"eps":0.2229,"per":13.14,"date":"2025-06","close":2.93,"source":"reported"},{"eps":0.2229,"per":12.08,"date":"2025-07","close":2.69,"source":"reported"},{"eps":0.2229,"per":12.95,"date":"2025-08","close":2.89,"source":"reported"},{"eps":0.3069,"per":9.15,"date":"2025-09","close":2.81,"source":"reported"},{"eps":0.3069,"per":9.62,"date":"2025-10","close":2.95,"source":"reported"},{"eps":0.3069,"per":9.91,"date":"2025-11","close":3.04,"source":"reported"},{"eps":0.3469,"per":8.99,"date":"2025-12","close":3.12,"source":"reported"},{"eps":0.3469,"per":9.3,"date":"2026-01","close":3.23,"source":"reported"},{"eps":0.3469,"per":10.8,"date":"2026-02","close":3.75,"source":"reported"},{"eps":0.3329,"per":10.72,"date":"2026-03","close":3.57,"source":"reported"},{"eps":0.3329,"per":11.73,"date":"2026-04","close":3.9,"source":"reported"},{"eps":0.3329,"per":11.04,"date":"2026-05","close":3.68,"source":"reported"},{"eps":0.51,"per":7.56,"date":"2026-06","close":3.85,"source":"reported"},{"eps":0.51,"per":8.9,"date":"2026-07","close":4.54,"source":"reported"},{"eps":0.51,"per":9.47,"date":"2026-08","close":4.83,"source":"reported"},{"eps":0.51,"per":9.04,"date":"2026-09","close":4.61,"source":"reported"},{"eps":0.51,"per":9.35,"date":"2026-10","close":4.77,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":10.57,"std":1.47,"count":23,"current":9.35,"lower_1sd":9.1,"upper_1sd":12.04},"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":"AmeriServ Financial Inc","phase":"above-fold","symbol_resolved":true}