{"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":"2026-10-23T09:58:49.935420+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"C","metrics":[],"summary":"성장성 데이터 부족","percentile":null},"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":58.7,"direction":null,"percentile":59},{"name":"MACD","unit":"","value":"매도","direction":"higher_better","percentile":30},{"name":"30일 수익률","unit":"%","value":10.1,"direction":"higher_better","percentile":71}],"summary":"RSI 59","percentile":53},"valuation":{"grade":"C","metrics":[],"summary":"밸류에이션 데이터 부족","percentile":null},"profitability":{"grade":"C","metrics":[],"summary":"수익성 데이터 부족","percentile":null}},"signals":[],"summary":"Banco Bradesco S.A.(BBD)은 Financial Services 섹터 US 시장 종목입니다, 시가총액 209.25억. 현재가 $3.96, 전일 대비 -2.1%, 30일 +10.1%. 기술적 시그널: MACD 데드크로스, 정배열 상승 추세.","backtest":{"comment":null,"analysis":null,"best_strategy":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"dividend":{"has_dividend":false,"dividend_yield":null},"catalysts":["이동평균선 정배열 상승 추세"],"portfolio":null,"technical":{"macd":0.12941670022366125,"grade":"C","trend":"상승","atr_14":0.18131428571428576,"rsi_14":58.72576177285319,"sma_20":3.9577499999999994,"sma_60":3.5614166666666667,"comment":"상승 추세, RSI 59","analysis":"RSI(14) 58.7로 중립 구간입니다. MACD(0.13)가 시그널선(0.16)을 하회합니다(데드크로스). 현재가가 SMA20(4)과 SMA60(4) 위에 있어 정배열 상승 추세입니다. 볼린저밴드 3~5 (현재 위치 51%).","bb_lower":3.2478170806336695,"bb_upper":4.66768291936633,"macd_signal":0.16312474397742865},"change_pct":-2.47,"chart_data":[{"date":"2024-10-23","open":2.32,"high":2.35,"low":2.3,"close":2.34,"volume":28942021,"rsi_14":34.37,"sma_20":2.68,"sma_60":2.7,"sma_120":2.55},{"date":"2024-10-24","open":2.34,"high":2.37,"low":2.33,"close":2.35,"volume":28555344,"rsi_14":36.36,"sma_20":2.68,"sma_60":2.7,"sma_120":2.55},{"date":"2024-10-25","open":2.33,"high":2.34,"low":2.3,"close":2.3,"volume":27982112,"rsi_14":30.77,"sma_20":2.67,"sma_60":2.71,"sma_120":2.55},{"date":"2024-10-28","open":2.36,"high":2.37,"low":2.35,"close":2.35,"volume":19898169,"rsi_14":38.64,"sma_20":2.67,"sma_60":2.72,"sma_120":2.55},{"date":"2024-10-29","open":2.34,"high":2.35,"low":2.29,"close":2.29,"volume":20540188,"rsi_14":40.48,"sma_20":2.66,"sma_60":2.72,"sma_120":2.55},{"date":"2024-10-30","open":2.29,"high":2.31,"low":2.27,"close":2.29,"volume":29224169,"rsi_14":40.48,"sma_20":2.65,"sma_60":2.72,"sma_120":2.55},{"date":"2024-10-31","open":2.2,"high":2.26,"low":2.18,"close":2.2,"volume":21321171,"rsi_14":35.42,"sma_20":2.64,"sma_60":2.72,"sma_120":2.55},{"date":"2024-11-01","open":2.17,"high":2.19,"low":2.12,"close":2.14,"volume":37452347,"rsi_14":22.45,"sma_20":2.62,"sma_60":2.72,"sma_120":2.55},{"date":"2024-11-04","open":2.18,"high":2.18,"low":2.14,"close":2.16,"volume":13094245,"rsi_14":27.08,"sma_20":2.61,"sma_60":2.71,"sma_120":2.54},{"date":"2024-11-05","open":2.14,"high":2.17,"low":2.13,"close":2.14,"volume":38305121,"rsi_14":26.0,"sma_20":2.59,"sma_60":2.71,"sma_120":2.54},{"date":"2024-11-06","open":2.08,"high":2.18,"low":2.07,"close":2.15,"volume":44371248,"rsi_14":22.92,"sma_20":2.58,"sma_60":2.7,"sma_120":2.54},{"date":"2024-11-07","open":2.17,"high":2.17,"low":2.11,"close":2.13,"volume":32457236,"rsi_14":22.0,"sma_20":2.56,"sma_60":2.7,"sma_120":2.54},{"date":"2024-11-08","open":2.09,"high":2.11,"low":2.06,"close":2.09,"volume":24485899,"rsi_14":20.37,"sma_20":2.55,"sma_60":2.69,"sma_120":2.54},{"date":"2024-11-11","open":2.06,"high":2.08,"low":2.05,"close":2.06,"volume":22805124,"rsi_14":20.0,"sma_20":2.53,"sma_60":2.68,"sma_120":2.53},{"date":"2024-11-12","open":2.06,"high":2.08,"low":2.04,"close":2.06,"volume":19340389,"rsi_14":20.75,"sma_20":2.52,"sma_60":2.67,"sma_120":2.53},{"date":"2024-11-13","open":2.05,"high":2.08,"low":2.04,"close":2.07,"volume":21084909,"rsi_14":19.23,"sma_20":2.5,"sma_60":2.66,"sma_120":2.53},{"date":"2024-11-14","open":2.07,"high":2.13,"low":2.06,"close":2.1,"volume":30680973,"rsi_14":26.53,"sma_20":2.48,"sma_60":2.65,"sma_120":2.53},{"date":"2024-11-15","open":2.1,"high":2.17,"low":2.1,"close":2.13,"volume":30127953,"rsi_14":21.74,"sma_20":2.47,"sma_60":2.65,"sma_120":2.53},{"date":"2024-11-18","open":2.12,"high":2.15,"low":2.11,"close":2.13,"volume":33568178,"rsi_14":27.5,"sma_20":2.46,"sma_60":2.64,"sma_120":2.53},{"date":"2024-11-19","open":2.13,"high":2.15,"low":2.12,"close":2.15,"volume":22621578,"rsi_14":30.95,"sma_20":2.45,"sma_60":2.63,"sma_120":2.53},{"date":"2024-11-20","open":2.15,"high":2.16,"low":2.13,"close":2.15,"volume":19687559,"rsi_14":40.63,"sma_20":2.44,"sma_60":2.62,"sma_120":2.53},{"date":"2024-11-21","open":2.11,"high":2.14,"low":2.11,"close":2.13,"volume":38004304,"rsi_14":48.15,"sma_20":2.42,"sma_60":2.62,"sma_120":2.53},{"date":"2024-11-22","open":2.12,"high":2.13,"low":2.11,"close":2.13,"volume":18338722,"rsi_14":42.31,"sma_20":2.41,"sma_60":2.61,"sma_120":2.53},{"date":"2024-11-25","open":2.11,"high":2.13,"low":2.09,"close":2.09,"volume":18928331,"rsi_14":39.29,"sma_20":2.4,"sma_60":2.6,"sma_120":2.52},{"date":"2024-11-26","open":2.1,"high":2.13,"low":2.09,"close":2.12,"volume":21842065,"rsi_14":43.33,"sma_20":2.39,"sma_60":2.59,"sma_120":2.52},{"date":"2024-11-27","open":2.1,"high":2.12,"low":2.0,"close":2.02,"volume":69509276,"rsi_14":34.21,"sma_20":2.37,"sma_60":2.59,"sma_120":2.52},{"date":"2024-11-29","open":1.88,"high":1.93,"low":1.8,"close":1.9,"volume":63245967,"rsi_14":27.66,"sma_20":2.35,"sma_60":2.57,"sma_120":2.52},{"date":"2024-12-02","open":1.86,"high":1.88,"low":1.83,"close":1.86,"volume":41143687,"rsi_14":26.53,"sma_20":2.34,"sma_60":2.56,"sma_120":2.52},{"date":"2024-12-03","open":1.82,"high":1.84,"low":1.81,"close":1.82,"volume":25471856,"rsi_14":24.53,"sma_20":2.32,"sma_60":2.55,"sma_120":2.51},{"date":"2024-12-04","open":1.84,"high":1.86,"low":1.82,"close":1.85,"volume":24523685,"rsi_14":27.27,"sma_20":2.3,"sma_60":2.54,"sma_120":2.51},{"date":"2024-12-05","open":1.9,"high":1.93,"low":1.88,"close":1.9,"volume":35622958,"rsi_14":29.82,"sma_20":2.29,"sma_60":2.52,"sma_120":2.51},{"date":"2024-12-06","open":1.88,"high":1.88,"low":1.82,"close":1.83,"volume":22463541,"rsi_14":22.95,"sma_20":2.27,"sma_60":2.51,"sma_120":2.51},{"date":"2024-12-09","open":1.86,"high":1.87,"low":1.8,"close":1.8,"volume":62786809,"rsi_14":20.31,"sma_20":2.26,"sma_60":2.5,"sma_120":2.5},{"date":"2024-12-10","open":1.84,"high":1.89,"low":1.83,"close":1.87,"volume":51790169,"rsi_14":27.14,"sma_20":2.24,"sma_60":2.49,"sma_120":2.5},{"date":"2024-12-11","open":1.88,"high":1.94,"low":1.84,"close":1.93,"volume":51482162,"rsi_14":33.77,"sma_20":2.24,"sma_60":2.48,"sma_120":2.5},{"date":"2024-12-12","open":1.9,"high":1.9,"low":1.83,"close":1.84,"volume":50655808,"rsi_14":30.59,"sma_20":2.22,"sma_60":2.47,"sma_120":2.5},{"date":"2024-12-13","open":1.84,"high":1.86,"low":1.8,"close":1.81,"volume":24420224,"rsi_14":29.55,"sma_20":2.21,"sma_60":2.45,"sma_120":2.5},{"date":"2024-12-16","open":1.79,"high":1.82,"low":1.76,"close":1.77,"volume":42090731,"rsi_14":29.55,"sma_20":2.19,"sma_60":2.44,"sma_120":2.49},{"date":"2024-12-17","open":1.73,"high":1.8,"low":1.71,"close":1.79,"volume":48589619,"rsi_14":28.74,"sma_20":2.17,"sma_60":2.43,"sma_120":2.49},{"date":"2024-12-18","open":1.73,"high":1.75,"low":1.65,"close":1.67,"volume":66942570,"rsi_14":28.09,"sma_20":2.14,"sma_60":2.42,"sma_120":2.49},{"date":"2024-12-19","open":1.69,"high":1.72,"low":1.67,"close":1.68,"volume":35585772,"rsi_14":33.77,"sma_20":2.12,"sma_60":2.41,"sma_120":2.49},{"date":"2024-12-20","open":1.71,"high":1.75,"low":1.69,"close":1.73,"volume":31401437,"rsi_14":40.26,"sma_20":2.09,"sma_60":2.4,"sma_120":2.48},{"date":"2024-12-23","open":1.73,"high":1.73,"low":1.68,"close":1.7,"volume":19863748,"rsi_14":40.79,"sma_20":2.07,"sma_60":2.38,"sma_120":2.48},{"date":"2024-12-24","open":1.73,"high":1.73,"low":1.72,"close":1.73,"volume":6641816,"rsi_14":40.79,"sma_20":2.05,"sma_60":2.37,"sma_120":2.48},{"date":"2024-12-26","open":1.69,"high":1.73,"low":1.68,"close":1.72,"volume":19702142,"rsi_14":36.11,"sma_20":2.03,"sma_60":2.36,"sma_120":2.47},{"date":"2024-12-27","open":1.71,"high":1.72,"low":1.69,"close":1.7,"volume":13009801,"rsi_14":38.81,"sma_20":2.01,"sma_60":2.34,"sma_120":2.47},{"date":"2024-12-30","open":1.69,"high":1.71,"low":1.68,"close":1.7,"volume":16468384,"rsi_14":41.27,"sma_20":2.0,"sma_60":2.33,"sma_120":2.47},{"date":"2024-12-31","open":1.7,"high":1.71,"low":1.69,"close":1.71,"volume":10097071,"rsi_14":33.93,"sma_20":1.99,"sma_60":2.32,"sma_120":2.46},{"date":"2025-01-02","open":1.67,"high":1.79,"low":1.66,"close":1.75,"volume":63005097,"rsi_14":31.48,"sma_20":1.98,"sma_60":2.3,"sma_120":2.46},{"date":"2025-01-03","open":1.71,"high":1.74,"low":1.7,"close":1.7,"volume":40580422,"rsi_14":30.91,"sma_20":1.97,"sma_60":2.29,"sma_120":2.46},{"date":"2025-01-06","open":1.73,"high":1.79,"low":1.73,"close":1.74,"volume":45265799,"rsi_14":38.18,"sma_20":1.96,"sma_60":2.28,"sma_120":2.45},{"date":"2025-01-07","open":1.76,"high":1.83,"low":1.76,"close":1.79,"volume":53516317,"rsi_14":47.37,"sma_20":1.96,"sma_60":2.26,"sma_120":2.45},{"date":"2025-01-08","open":1.74,"high":1.77,"low":1.74,"close":1.75,"volume":54356452,"rsi_14":42.37,"sma_20":1.95,"sma_60":2.25,"sma_120":2.45},{"date":"2025-01-10","open":1.71,"high":1.74,"low":1.7,"close":1.73,"volume":59822674,"rsi_14":51.02,"sma_20":1.94,"sma_60":2.24,"sma_120":2.44},{"date":"2025-01-13","open":1.72,"high":1.75,"low":1.7,"close":1.74,"volume":50093752,"rsi_14":51.02,"sma_20":1.93,"sma_60":2.23,"sma_120":2.44},{"date":"2025-01-14","open":1.73,"high":1.78,"low":1.71,"close":1.77,"volume":56537465,"rsi_14":50.0,"sma_20":1.92,"sma_60":2.22,"sma_120":2.44},{"date":"2025-01-15","open":1.8,"high":1.85,"low":1.79,"close":1.85,"volume":71132645,"rsi_14":60.38,"sma_20":1.92,"sma_60":2.2,"sma_120":2.44},{"date":"2025-01-16","open":1.82,"high":1.85,"low":1.79,"close":1.82,"volume":46085874,"rsi_14":54.72,"sma_20":1.92,"sma_60":2.19,"sma_120":2.43},{"date":"2025-01-17","open":1.79,"high":1.83,"low":1.77,"close":1.8,"volume":59916505,"rsi_14":53.7,"sma_20":1.92,"sma_60":2.18,"sma_120":2.43},{"date":"2025-01-21","open":1.8,"high":1.83,"low":1.79,"close":1.8,"volume":40744517,"rsi_14":55.77,"sma_20":1.92,"sma_60":2.17,"sma_120":2.43},{"date":"2025-01-22","open":1.8,"high":1.83,"low":1.78,"close":1.8,"volume":43889953,"rsi_14":55.77,"sma_20":1.93,"sma_60":2.16,"sma_120":2.43},{"date":"2025-01-23","open":1.8,"high":1.82,"low":1.77,"close":1.78,"volume":46862857,"rsi_14":52.83,"sma_20":1.93,"sma_60":2.15,"sma_120":2.43},{"date":"2025-01-24","open":1.79,"high":1.79,"low":1.76,"close":1.77,"volume":71826588,"rsi_14":46.94,"sma_20":1.93,"sma_60":2.14,"sma_120":2.42},{"date":"2025-01-27","open":1.81,"high":1.84,"low":1.79,"close":1.84,"volume":53975765,"rsi_14":66.67,"sma_20":1.93,"sma_60":2.13,"sma_120":2.42},{"date":"2025-01-28","open":1.83,"high":1.87,"low":1.81,"close":1.85,"volume":50223182,"rsi_14":65.12,"sma_20":1.94,"sma_60":2.12,"sma_120":2.42},{"date":"2025-01-29","open":1.85,"high":1.86,"low":1.83,"close":1.84,"volume":30106963,"rsi_14":56.41,"sma_20":1.94,"sma_60":2.11,"sma_120":2.41},{"date":"2025-01-30","open":1.86,"high":1.96,"low":1.86,"close":1.94,"volume":57715173,"rsi_14":71.74,"sma_20":1.95,"sma_60":2.1,"sma_120":2.41},{"date":"2025-01-31","open":1.96,"high":2.0,"low":1.92,"close":1.94,"volume":55894559,"rsi_14":76.74,"sma_20":1.96,"sma_60":2.1,"sma_120":2.41},{"date":"2025-02-03","open":1.91,"high":1.96,"low":1.9,"close":1.95,"volume":45573722,"rsi_14":76.74,"sma_20":1.97,"sma_60":2.09,"sma_120":2.4},{"date":"2025-02-04","open":1.94,"high":1.98,"low":1.93,"close":1.96,"volume":47724959,"rsi_14":75.0,"sma_20":1.98,"sma_60":2.09,"sma_120":2.4},{"date":"2025-02-05","open":1.94,"high":2.0,"low":1.92,"close":2.0,"volume":42766045,"rsi_14":72.97,"sma_20":2.0,"sma_60":2.08,"sma_120":2.39},{"date":"2025-02-06","open":2.01,"high":2.05,"low":2.0,"close":2.05,"volume":53170322,"rsi_14":82.05,"sma_20":2.01,"sma_60":2.08,"sma_120":2.39},{"date":"2025-02-07","open":1.95,"high":2.01,"low":1.91,"close":1.95,"volume":79657957,"rsi_14":66.67,"sma_20":2.02,"sma_60":2.08,"sma_120":2.38},{"date":"2025-02-10","open":1.96,"high":1.97,"low":1.93,"close":1.94,"volume":40835859,"rsi_14":65.31,"sma_20":2.03,"sma_60":2.07,"sma_120":2.38},{"date":"2025-02-11","open":1.97,"high":2.01,"low":1.95,"close":2.0,"volume":40296073,"rsi_14":69.09,"sma_20":2.05,"sma_60":2.07,"sma_120":2.37},{"date":"2025-02-12","open":1.9,"high":1.92,"low":1.85,"close":1.91,"volume":79577439,"rsi_14":61.29,"sma_20":2.06,"sma_60":2.07,"sma_120":2.36},{"date":"2025-02-13","open":1.91,"high":1.96,"low":1.89,"close":1.92,"volume":51221382,"rsi_14":62.9,"sma_20":2.06,"sma_60":2.06,"sma_120":2.36},{"date":"2025-02-14","open":1.97,"high":2.0,"low":1.96,"close":2.0,"volume":34867381,"rsi_14":63.49,"sma_20":2.07,"sma_60":2.06,"sma_120":2.35},{"date":"2025-02-18","open":2.0,"high":2.03,"low":1.99,"close":2.0,"volume":39007004,"rsi_14":62.3,"sma_20":2.08,"sma_60":2.06,"sma_120":2.35},{"date":"2025-02-19","open":1.97,"high":2.0,"low":1.94,"close":1.96,"volume":49023226,"rsi_14":60.32,"sma_20":2.09,"sma_60":2.05,"sma_120":2.34},{"date":"2025-02-20","open":1.95,"high":1.99,"low":1.95,"close":1.96,"volume":41267234,"rsi_14":51.92,"sma_20":2.1,"sma_60":2.05,"sma_120":2.33},{"date":"2025-02-21","open":1.93,"high":1.94,"low":1.9,"close":1.92,"volume":36680788,"rsi_14":48.21,"sma_20":2.1,"sma_60":2.04,"sma_120":2.33},{"date":"2025-02-24","open":1.92,"high":1.94,"low":1.87,"close":1.88,"volume":33520878,"rsi_14":43.33,"sma_20":2.11,"sma_60":2.04,"sma_120":2.32},{"date":"2025-02-25","open":1.88,"high":1.92,"low":1.88,"close":1.9,"volume":35953062,"rsi_14":45.16,"sma_20":2.11,"sma_60":2.03,"sma_120":2.32},{"date":"2025-02-26","open":1.88,"high":1.89,"low":1.84,"close":1.85,"volume":45425726,"rsi_14":36.51,"sma_20":2.11,"sma_60":2.02,"sma_120":2.31},{"date":"2025-02-27","open":1.85,"high":1.86,"low":1.83,"close":1.83,"volume":40539001,"rsi_14":30.0,"sma_20":2.11,"sma_60":2.02,"sma_120":2.3},{"date":"2025-02-28","open":1.81,"high":1.83,"low":1.77,"close":1.79,"volume":62278893,"rsi_14":33.96,"sma_20":2.1,"sma_60":2.02,"sma_120":2.3},{"date":"2025-03-03","open":1.8,"high":1.88,"low":1.8,"close":1.82,"volume":30953176,"rsi_14":38.18,"sma_20":2.1,"sma_60":2.02,"sma_120":2.29},{"date":"2025-03-04","open":1.81,"high":1.83,"low":1.77,"close":1.81,"volume":18597811,"rsi_14":30.0,"sma_20":2.09,"sma_60":2.01,"sma_120":2.28},{"date":"2025-03-05","open":1.85,"high":1.88,"low":1.82,"close":1.88,"volume":60810029,"rsi_14":45.83,"sma_20":2.09,"sma_60":2.01,"sma_120":2.27},{"date":"2025-03-06","open":1.86,"high":1.9,"low":1.85,"close":1.89,"volume":55033774,"rsi_14":46.94,"sma_20":2.08,"sma_60":2.01,"sma_120":2.27},{"date":"2025-03-07","open":1.87,"high":1.92,"low":1.87,"close":1.91,"volume":48048840,"rsi_14":38.1,"sma_20":2.07,"sma_60":2.01,"sma_120":2.26},{"date":"2025-03-10","open":1.87,"high":1.88,"low":1.81,"close":1.84,"volume":46538037,"rsi_14":32.65,"sma_20":2.07,"sma_60":2.01,"sma_120":2.26},{"date":"2025-03-11","open":1.82,"high":1.85,"low":1.8,"close":1.84,"volume":56313410,"rsi_14":35.56,"sma_20":2.06,"sma_60":2.01,"sma_120":2.25},{"date":"2025-03-12","open":1.84,"high":1.86,"low":1.81,"close":1.84,"volume":43104328,"rsi_14":35.56,"sma_20":2.05,"sma_60":2.01,"sma_120":2.24},{"date":"2025-03-13","open":1.83,"high":1.89,"low":1.82,"close":1.88,"volume":53496720,"rsi_14":44.44,"sma_20":2.05,"sma_60":2.01,"sma_120":2.24},{"date":"2025-03-14","open":1.91,"high":1.99,"low":1.91,"close":1.98,"volume":42440412,"rsi_14":60.78,"sma_20":2.05,"sma_60":2.01,"sma_120":2.23},{"date":"2025-03-17","open":2.01,"high":2.04,"low":1.99,"close":2.03,"volume":28233317,"rsi_14":62.96,"sma_20":2.06,"sma_60":2.01,"sma_120":2.23},{"date":"2025-03-18","open":2.03,"high":2.04,"low":2.0,"close":2.03,"volume":41548223,"rsi_14":70.83,"sma_20":2.06,"sma_60":2.02,"sma_120":2.23},{"date":"2025-03-19","open":2.03,"high":2.07,"low":2.02,"close":2.06,"volume":29003757,"rsi_14":75.51,"sma_20":2.06,"sma_60":2.02,"sma_120":2.22},{"date":"2025-03-20","open":2.03,"high":2.05,"low":2.02,"close":2.03,"volume":39863018,"rsi_14":77.08,"sma_20":2.07,"sma_60":2.03,"sma_120":2.22},{"date":"2025-03-21","open":2.02,"high":2.06,"low":2.02,"close":2.05,"volume":31127127,"rsi_14":76.6,"sma_20":2.07,"sma_60":2.03,"sma_120":2.22},{"date":"2025-03-24","open":2.04,"high":2.07,"low":2.03,"close":2.04,"volume":25527492,"rsi_14":76.6,"sma_20":2.08,"sma_60":2.04,"sma_120":2.21},{"date":"2025-03-25","open":2.1,"high":2.17,"low":2.1,"close":2.12,"volume":53964189,"rsi_14":77.08,"sma_20":2.09,"sma_60":2.05,"sma_120":2.21},{"date":"2025-03-26","open":2.13,"high":2.15,"low":2.1,"close":2.14,"volume":18684800,"rsi_14":77.08,"sma_20":2.11,"sma_60":2.05,"sma_120":2.21},{"date":"2025-03-27","open":2.13,"high":2.13,"low":2.1,"close":2.11,"volume":28589108,"rsi_14":72.0,"sma_20":2.12,"sma_60":2.06,"sma_120":2.2},{"date":"2025-03-28","open":2.08,"high":2.12,"low":2.06,"close":2.09,"volume":51140327,"rsi_14":80.0,"sma_20":2.14,"sma_60":2.07,"sma_120":2.2},{"date":"2025-03-31","open":2.04,"high":2.08,"low":2.03,"close":2.05,"volume":32756866,"rsi_14":73.47,"sma_20":2.15,"sma_60":2.07,"sma_120":2.19},{"date":"2025-04-01","open":2.04,"high":2.1,"low":2.04,"close":2.07,"volume":35256878,"rsi_14":74.51,"sma_20":2.17,"sma_60":2.08,"sma_120":2.19},{"date":"2025-04-02","open":2.08,"high":2.09,"low":2.05,"close":2.08,"volume":26202491,"rsi_14":68.0,"sma_20":2.18,"sma_60":2.08,"sma_120":2.19},{"date":"2025-04-03","open":2.14,"high":2.18,"low":2.13,"close":2.15,"volume":60676660,"rsi_14":65.22,"sma_20":2.19,"sma_60":2.09,"sma_120":2.18},{"date":"2025-04-04","open":2.06,"high":2.07,"low":2.01,"close":2.06,"volume":62781953,"rsi_14":48.0,"sma_20":2.19,"sma_60":2.09,"sma_120":2.18},{"date":"2025-04-07","open":1.97,"high":2.06,"low":1.95,"close":1.98,"volume":56850004,"rsi_14":41.38,"sma_20":2.2,"sma_60":2.1,"sma_120":2.17},{"date":"2025-04-08","open":2.02,"high":2.03,"low":1.88,"close":1.9,"volume":59801658,"rsi_14":32.81,"sma_20":2.2,"sma_60":2.1,"sma_120":2.17},{"date":"2025-04-09","open":1.86,"high":2.03,"low":1.86,"close":2.03,"volume":64780647,"rsi_14":46.67,"sma_20":2.21,"sma_60":2.1,"sma_120":2.16},{"date":"2025-04-10","open":1.99,"high":2.0,"low":1.92,"close":1.98,"volume":40615217,"rsi_14":42.31,"sma_20":2.21,"sma_60":2.11,"sma_120":2.16},{"date":"2025-04-11","open":2.01,"high":2.07,"low":1.99,"close":2.06,"volume":33452149,"rsi_14":48.24,"sma_20":2.21,"sma_60":2.11,"sma_120":2.16},{"date":"2025-04-14","open":2.07,"high":2.08,"low":2.03,"close":2.07,"volume":32959649,"rsi_14":43.59,"sma_20":2.21,"sma_60":2.11,"sma_120":2.15},{"date":"2025-04-15","open":2.06,"high":2.07,"low":2.04,"close":2.06,"volume":29386052,"rsi_14":41.56,"sma_20":2.21,"sma_60":2.12,"sma_120":2.15},{"date":"2025-04-16","open":2.07,"high":2.08,"low":2.05,"close":2.07,"volume":28934287,"rsi_14":44.0,"sma_20":2.21,"sma_60":2.12,"sma_120":2.15},{"date":"2025-04-17","open":2.05,"high":2.11,"low":2.05,"close":2.08,"volume":25042861,"rsi_14":46.67,"sma_20":2.21,"sma_60":2.12,"sma_120":2.14},{"date":"2025-04-21","open":2.09,"high":2.1,"low":2.06,"close":2.09,"volume":13704507,"rsi_14":50.0,"sma_20":2.21,"sma_60":2.13,"sma_120":2.14},{"date":"2025-04-22","open":2.09,"high":2.13,"low":2.09,"close":2.12,"volume":26152246,"rsi_14":50.68,"sma_20":2.21,"sma_60":2.13,"sma_120":2.14},{"date":"2025-04-23","open":2.16,"high":2.22,"low":2.16,"close":2.19,"volume":31388575,"rsi_14":57.14,"sma_20":2.21,"sma_60":2.14,"sma_120":2.13},{"date":"2025-04-24","open":2.21,"high":2.25,"low":2.2,"close":2.23,"volume":29385956,"rsi_14":56.0,"sma_20":2.22,"sma_60":2.15,"sma_120":2.13},{"date":"2025-04-25","open":2.23,"high":2.25,"low":2.22,"close":2.23,"volume":26107952,"rsi_14":64.62,"sma_20":2.22,"sma_60":2.15,"sma_120":2.13},{"date":"2025-04-28","open":2.24,"high":2.28,"low":2.22,"close":2.24,"volume":21207106,"rsi_14":74.14,"sma_20":2.23,"sma_60":2.16,"sma_120":2.13},{"date":"2025-04-29","open":2.24,"high":2.31,"low":2.24,"close":2.28,"volume":35393514,"rsi_14":88.68,"sma_20":2.24,"sma_60":2.16,"sma_120":2.13},{"date":"2025-04-30","open":2.25,"high":2.31,"low":2.24,"close":2.31,"volume":45389933,"rsi_14":85.71,"sma_20":2.25,"sma_60":2.17,"sma_120":2.13},{"date":"2025-05-01","open":2.31,"high":2.31,"low":2.25,"close":2.27,"volume":24341584,"rsi_14":87.8,"sma_20":2.26,"sma_60":2.17,"sma_120":2.13},{"date":"2025-05-02","open":2.31,"high":2.32,"low":2.25,"close":2.25,"volume":34096898,"rsi_14":80.0,"sma_20":2.26,"sma_60":2.18,"sma_120":2.13},{"date":"2025-05-05","open":2.27,"high":2.29,"low":2.2,"close":2.21,"volume":29668723,"rsi_14":69.23,"sma_20":2.27,"sma_60":2.18,"sma_120":2.13},{"date":"2025-05-06","open":2.19,"high":2.22,"low":2.17,"close":2.21,"volume":26590549,"rsi_14":71.05,"sma_20":2.28,"sma_60":2.18,"sma_120":2.13},{"date":"2025-05-07","open":2.18,"high":2.22,"low":2.12,"close":2.13,"volume":39341479,"rsi_14":57.78,"sma_20":2.3,"sma_60":2.19,"sma_120":2.13},{"date":"2025-05-08","open":2.45,"high":2.57,"low":2.44,"close":2.54,"volume":187175505,"rsi_14":77.91,"sma_20":2.32,"sma_60":2.19,"sma_120":2.13},{"date":"2025-05-09","open":2.51,"high":2.58,"low":2.5,"close":2.56,"volume":61698645,"rsi_14":78.16,"sma_20":2.35,"sma_60":2.2,"sma_120":2.14},{"date":"2025-05-12","open":2.5,"high":2.51,"low":2.47,"close":2.48,"volume":39143877,"rsi_14":70.65,"sma_20":2.38,"sma_60":2.21,"sma_120":2.14},{"date":"2025-05-13","open":2.52,"high":2.58,"low":2.52,"close":2.58,"volume":43932950,"rsi_14":71.88,"sma_20":2.4,"sma_60":2.22,"sma_120":2.14},{"date":"2025-05-14","open":2.58,"high":2.61,"low":2.56,"close":2.58,"volume":41303437,"rsi_14":70.33,"sma_20":2.43,"sma_60":2.23,"sma_120":2.14},{"date":"2025-05-15","open":2.59,"high":2.62,"low":2.56,"close":2.57,"volume":43514265,"rsi_14":68.82,"sma_20":2.46,"sma_60":2.24,"sma_120":2.15},{"date":"2025-05-16","open":2.54,"high":2.58,"low":2.53,"close":2.58,"volume":32596675,"rsi_14":68.82,"sma_20":2.48,"sma_60":2.25,"sma_120":2.15},{"date":"2025-05-19","open":2.58,"high":2.63,"low":2.58,"close":2.62,"volume":26531509,"rsi_14":69.15,"sma_20":2.51,"sma_60":2.27,"sma_120":2.15},{"date":"2025-05-20","open":2.61,"high":2.63,"low":2.58,"close":2.61,"volume":48690703,"rsi_14":67.39,"sma_20":2.54,"sma_60":2.28,"sma_120":2.16},{"date":"2025-05-21","open":2.61,"high":2.62,"low":2.56,"close":2.58,"volume":27138857,"rsi_14":67.39,"sma_20":2.56,"sma_60":2.29,"sma_120":2.16},{"date":"2025-05-22","open":2.58,"high":2.66,"low":2.58,"close":2.59,"volume":71663155,"rsi_14":69.57,"sma_20":2.58,"sma_60":2.3,"sma_120":2.16},{"date":"2025-05-23","open":2.51,"high":2.64,"low":2.5,"close":2.63,"volume":66694409,"rsi_14":74.73,"sma_20":2.6,"sma_60":2.31,"sma_120":2.17},{"date":"2025-05-27","open":2.68,"high":2.74,"low":2.67,"close":2.7,"volume":31560892,"rsi_14":76.53,"sma_20":2.62,"sma_60":2.33,"sma_120":2.17},{"date":"2025-05-28","open":2.69,"high":2.73,"low":2.67,"close":2.69,"volume":30081547,"rsi_14":82.42,"sma_20":2.64,"sma_60":2.34,"sma_120":2.18},{"date":"2025-05-29","open":2.71,"high":2.74,"low":2.69,"close":2.71,"volume":28069168,"rsi_14":68.0,"sma_20":2.67,"sma_60":2.36,"sma_120":2.19},{"date":"2025-05-30","open":2.66,"high":2.72,"low":2.63,"close":2.71,"volume":59390651,"rsi_14":66.67,"sma_20":2.69,"sma_60":2.37,"sma_120":2.19},{"date":"2025-06-02","open":2.75,"high":2.75,"low":2.7,"close":2.73,"volume":67714884,"rsi_14":80.95,"sma_20":2.71,"sma_60":2.39,"sma_120":2.2},{"date":"2025-06-03","open":2.75,"high":2.79,"low":2.7,"close":2.78,"volume":83167947,"rsi_14":78.38,"sma_20":2.74,"sma_60":2.4,"sma_120":2.21},{"date":"2025-06-04","open":2.81,"high":2.84,"low":2.76,"close":2.76,"volume":35091414,"rsi_14":72.5,"sma_20":2.77,"sma_60":2.42,"sma_120":2.22},{"date":"2025-06-05","open":2.77,"high":2.78,"low":2.71,"close":2.72,"volume":45394925,"rsi_14":69.05,"sma_20":2.8,"sma_60":2.43,"sma_120":2.22},{"date":"2025-06-06","open":2.73,"high":2.74,"low":2.7,"close":2.72,"volume":32379105,"rsi_14":68.29,"sma_20":2.81,"sma_60":2.45,"sma_120":2.23},{"date":"2025-06-09","open":2.67,"high":2.72,"low":2.65,"close":2.7,"volume":37017069,"rsi_14":60.53,"sma_20":2.82,"sma_60":2.46,"sma_120":2.24},{"date":"2025-06-10","open":2.71,"high":2.75,"low":2.68,"close":2.69,"volume":28296023,"rsi_14":60.53,"sma_20":2.83,"sma_60":2.47,"sma_120":2.24},{"date":"2025-06-11","open":2.7,"high":2.8,"low":2.69,"close":2.79,"volume":51986811,"rsi_14":75.56,"sma_20":2.84,"sma_60":2.49,"sma_120":2.25},{"date":"2025-06-12","open":2.78,"high":2.84,"low":2.77,"close":2.82,"volume":38625031,"rsi_14":76.09,"sma_20":2.85,"sma_60":2.5,"sma_120":2.26},{"date":"2025-06-13","open":2.76,"high":2.82,"low":2.76,"close":2.8,"volume":53736619,"rsi_14":70.45,"sma_20":2.87,"sma_60":2.51,"sma_120":2.27},{"date":"2025-06-16","open":2.83,"high":2.9,"low":2.83,"close":2.89,"volume":38954609,"rsi_14":71.74,"sma_20":2.88,"sma_60":2.53,"sma_120":2.28},{"date":"2025-06-17","open":2.88,"high":2.94,"low":2.88,"close":2.91,"volume":38534857,"rsi_14":74.47,"sma_20":2.9,"sma_60":2.54,"sma_120":2.29},{"date":"2025-06-18","open":2.92,"high":2.94,"low":2.89,"close":2.91,"volume":39029074,"rsi_14":73.33,"sma_20":2.91,"sma_60":2.55,"sma_120":2.3},{"date":"2025-06-20","open":2.89,"high":2.9,"low":2.84,"close":2.85,"volume":33446201,"rsi_14":64.71,"sma_20":2.93,"sma_60":2.57,"sma_120":2.31},{"date":"2025-06-23","open":2.83,"high":2.85,"low":2.8,"close":2.84,"volume":31834090,"rsi_14":62.0,"sma_20":2.94,"sma_60":2.58,"sma_120":2.32},{"date":"2025-06-24","open":2.86,"high":2.91,"low":2.84,"close":2.85,"volume":43032486,"rsi_14":57.78,"sma_20":2.95,"sma_60":2.59,"sma_120":2.33},{"date":"2025-06-25","open":2.83,"high":2.85,"low":2.8,"close":2.81,"volume":25032546,"rsi_14":56.52,"sma_20":2.96,"sma_60":2.6,"sma_120":2.33},{"date":"2025-06-26","open":2.81,"high":2.84,"low":2.8,"close":2.83,"volume":33503950,"rsi_14":63.64,"sma_20":2.97,"sma_60":2.62,"sma_120":2.34},{"date":"2025-06-27","open":2.85,"high":2.88,"low":2.84,"close":2.85,"volume":26992828,"rsi_14":65.22,"sma_20":2.97,"sma_60":2.63,"sma_120":2.35},{"date":"2025-06-30","open":2.86,"high":2.94,"low":2.86,"close":2.91,"volume":63224164,"rsi_14":72.0,"sma_20":2.99,"sma_60":2.64,"sma_120":2.36},{"date":"2025-07-01","open":2.94,"high":2.94,"low":2.89,"close":2.91,"volume":52148784,"rsi_14":73.47,"sma_20":2.99,"sma_60":2.66,"sma_120":2.37},{"date":"2025-07-02","open":2.92,"high":2.93,"low":2.86,"close":2.91,"volume":48933280,"rsi_14":58.14,"sma_20":3.0,"sma_60":2.67,"sma_120":2.38},{"date":"2025-07-03","open":2.91,"high":2.97,"low":2.91,"close":2.97,"volume":22673478,"rsi_14":60.87,"sma_20":3.01,"sma_60":2.69,"sma_120":2.39},{"date":"2025-07-07","open":2.95,"high":2.97,"low":2.89,"close":2.91,"volume":25302979,"rsi_14":56.0,"sma_20":3.01,"sma_60":2.7,"sma_120":2.4},{"date":"2025-07-08","open":2.91,"high":2.94,"low":2.89,"close":2.93,"volume":27184062,"rsi_14":48.84,"sma_20":3.02,"sma_60":2.72,"sma_120":2.41},{"date":"2025-07-09","open":2.91,"high":2.94,"low":2.89,"close":2.89,"volume":34711633,"rsi_14":41.3,"sma_20":3.03,"sma_60":2.73,"sma_120":2.42},{"date":"2025-07-10","open":2.8,"high":2.83,"low":2.78,"close":2.8,"volume":50949667,"rsi_14":34.55,"sma_20":3.03,"sma_60":2.75,"sma_120":2.43},{"date":"2025-07-11","open":2.78,"high":2.8,"low":2.75,"close":2.78,"volume":37788096,"rsi_14":37.25,"sma_20":3.03,"sma_60":2.76,"sma_120":2.44},{"date":"2025-07-14","open":2.78,"high":2.8,"low":2.76,"close":2.79,"volume":26504710,"rsi_14":39.22,"sma_20":3.02,"sma_60":2.77,"sma_120":2.44},{"date":"2025-07-15","open":2.81,"high":2.81,"low":2.74,"close":2.8,"volume":37702232,"rsi_14":39.22,"sma_20":3.02,"sma_60":2.78,"sma_120":2.45},{"date":"2025-07-16","open":2.79,"high":2.8,"low":2.75,"close":2.76,"volume":24363247,"rsi_14":39.22,"sma_20":3.01,"sma_60":2.79,"sma_120":2.46},{"date":"2025-07-17","open":2.75,"high":2.79,"low":2.74,"close":2.76,"volume":32877917,"rsi_14":36.73,"sma_20":3.0,"sma_60":2.8,"sma_120":2.47},{"date":"2025-07-18","open":2.77,"high":2.77,"low":2.68,"close":2.69,"volume":33702218,"rsi_14":29.63,"sma_20":2.99,"sma_60":2.81,"sma_120":2.47},{"date":"2025-07-21","open":2.72,"high":2.73,"low":2.69,"close":2.69,"volume":24873072,"rsi_14":20.83,"sma_20":2.98,"sma_60":2.82,"sma_120":2.48},{"date":"2025-07-22","open":2.71,"high":2.73,"low":2.67,"close":2.68,"volume":21552723,"rsi_14":20.41,"sma_20":2.97,"sma_60":2.83,"sma_120":2.49},{"date":"2025-07-23","open":2.72,"high":2.78,"low":2.7,"close":2.76,"volume":24669519,"rsi_14":34.62,"sma_20":2.96,"sma_60":2.84,"sma_120":2.49},{"date":"2025-07-24","open":2.71,"high":2.75,"low":2.7,"close":2.72,"volume":31561152,"rsi_14":24.0,"sma_20":2.95,"sma_60":2.84,"sma_120":2.5},{"date":"2025-07-25","open":2.71,"high":2.73,"low":2.66,"close":2.68,"volume":28594803,"rsi_14":25.0,"sma_20":2.94,"sma_60":2.85,"sma_120":2.51},{"date":"2025-07-28","open":2.66,"high":2.67,"low":2.62,"close":2.64,"volume":37242348,"rsi_14":19.61,"sma_20":2.93,"sma_60":2.86,"sma_120":2.51},{"date":"2025-07-29","open":2.52,"high":2.57,"low":2.52,"close":2.55,"volume":24964329,"rsi_14":26.53,"sma_20":2.91,"sma_60":2.86,"sma_120":2.52},{"date":"2025-07-30","open":2.55,"high":2.61,"low":2.51,"close":2.54,"volume":61995723,"rsi_14":31.71,"sma_20":2.9,"sma_60":2.87,"sma_120":2.52},{"date":"2025-07-31","open":2.57,"high":2.6,"low":2.51,"close":2.54,"volume":54597079,"rsi_14":33.33,"sma_20":2.88,"sma_60":2.87,"sma_120":2.53},{"date":"2025-08-01","open":2.6,"high":2.63,"low":2.56,"close":2.58,"volume":29530512,"rsi_14":38.1,"sma_20":2.87,"sma_60":2.88,"sma_120":2.53},{"date":"2025-08-04","open":2.64,"high":2.66,"low":2.57,"close":2.58,"volume":32314896,"rsi_14":36.59,"sma_20":2.86,"sma_60":2.89,"sma_120":2.54},{"date":"2025-08-05","open":2.62,"high":2.65,"low":2.56,"close":2.59,"volume":37120785,"rsi_14":42.11,"sma_20":2.84,"sma_60":2.89,"sma_120":2.54},{"date":"2025-08-06","open":2.65,"high":2.66,"low":2.6,"close":2.62,"volume":39282581,"rsi_14":46.34,"sma_20":2.84,"sma_60":2.9,"sma_120":2.55},{"date":"2025-08-07","open":2.63,"high":2.66,"low":2.6,"close":2.66,"volume":53301955,"rsi_14":60.53,"sma_20":2.83,"sma_60":2.9,"sma_120":2.56},{"date":"2025-08-08","open":2.67,"high":2.69,"low":2.65,"close":2.67,"volume":34058215,"rsi_14":61.54,"sma_20":2.83,"sma_60":2.9,"sma_120":2.56},{"date":"2025-08-11","open":2.66,"high":2.68,"low":2.65,"close":2.67,"volume":20453631,"rsi_14":63.16,"sma_20":2.83,"sma_60":2.9,"sma_120":2.57},{"date":"2025-08-12","open":2.71,"high":2.79,"low":2.71,"close":2.78,"volume":23155386,"rsi_14":66.67,"sma_20":2.84,"sma_60":2.91,"sma_120":2.58},{"date":"2025-08-13","open":2.76,"high":2.79,"low":2.73,"close":2.75,"volume":14776415,"rsi_14":68.29,"sma_20":2.84,"sma_60":2.91,"sma_120":2.58},{"date":"2025-08-14","open":2.7,"high":2.77,"low":2.69,"close":2.72,"volume":29365038,"rsi_14":70.0,"sma_20":2.85,"sma_60":2.92,"sma_120":2.59},{"date":"2025-08-15","open":2.71,"high":2.75,"low":2.71,"close":2.72,"volume":27158778,"rsi_14":80.0,"sma_20":2.86,"sma_60":2.92,"sma_120":2.6},{"date":"2025-08-18","open":2.78,"high":2.79,"low":2.74,"close":2.78,"volume":36762134,"rsi_14":81.58,"sma_20":2.87,"sma_60":2.92,"sma_120":2.61},{"date":"2025-08-19","open":2.67,"high":2.68,"low":2.61,"close":2.63,"volume":29041085,"rsi_14":58.49,"sma_20":2.87,"sma_60":2.93,"sma_120":2.61},{"date":"2025-08-20","open":2.63,"high":2.68,"low":2.62,"close":2.65,"volume":32987620,"rsi_14":60.0,"sma_20":2.87,"sma_60":2.93,"sma_120":2.62},{"date":"2025-08-21","open":2.64,"high":2.67,"low":2.63,"close":2.66,"volume":30510523,"rsi_14":57.69,"sma_20":2.87,"sma_60":2.93,"sma_120":2.63},{"date":"2025-08-22","open":2.68,"high":2.75,"low":2.66,"close":2.74,"volume":38244780,"rsi_14":63.93,"sma_20":2.88,"sma_60":2.93,"sma_120":2.64},{"date":"2025-08-25","open":2.75,"high":2.78,"low":2.74,"close":2.76,"volume":21007455,"rsi_14":64.52,"sma_20":2.89,"sma_60":2.93,"sma_120":2.65},{"date":"2025-08-26","open":2.77,"high":2.79,"low":2.72,"close":2.74,"volume":30041900,"rsi_14":60.66,"sma_20":2.9,"sma_60":2.93,"sma_120":2.65},{"date":"2025-08-27","open":2.74,"high":2.79,"low":2.71,"close":2.78,"volume":18772572,"rsi_14":60.66,"sma_20":2.92,"sma_60":2.94,"sma_120":2.66},{"date":"2025-08-28","open":2.8,"high":2.88,"low":2.79,"close":2.86,"volume":37067074,"rsi_14":65.22,"sma_20":2.93,"sma_60":2.94,"sma_120":2.67},{"date":"2025-08-29","open":2.84,"high":2.86,"low":2.83,"close":2.86,"volume":29247962,"rsi_14":65.22,"sma_20":2.95,"sma_60":2.94,"sma_120":2.68},{"date":"2025-09-02","open":2.74,"high":2.79,"low":2.72,"close":2.78,"volume":31563067,"rsi_14":50.0,"sma_20":2.96,"sma_60":2.94,"sma_120":2.69},{"date":"2025-09-03","open":2.78,"high":2.82,"low":2.76,"close":2.78,"volume":23145938,"rsi_14":52.38,"sma_20":2.97,"sma_60":2.94,"sma_120":2.7},{"date":"2025-09-04","open":2.79,"high":2.85,"low":2.77,"close":2.83,"volume":26504409,"rsi_14":58.46,"sma_20":2.98,"sma_60":2.95,"sma_120":2.71},{"date":"2025-09-05","open":2.94,"high":2.98,"low":2.91,"close":2.93,"volume":50936347,"rsi_14":64.47,"sma_20":2.99,"sma_60":2.95,"sma_120":2.71},{"date":"2025-09-08","open":2.94,"high":2.94,"low":2.86,"close":2.9,"volume":38225854,"rsi_14":58.9,"sma_20":3.01,"sma_60":2.96,"sma_120":2.72},{"date":"2025-09-09","open":2.89,"high":2.91,"low":2.88,"close":2.88,"volume":31706177,"rsi_14":72.88,"sma_20":3.02,"sma_60":2.96,"sma_120":2.73},{"date":"2025-09-10","open":2.9,"high":2.93,"low":2.86,"close":2.87,"volume":26850284,"rsi_14":70.69,"sma_20":3.02,"sma_60":2.96,"sma_120":2.74},{"date":"2025-09-11","open":2.88,"high":2.95,"low":2.88,"close":2.91,"volume":38756913,"rsi_14":72.13,"sma_20":3.03,"sma_60":2.96,"sma_120":2.74},{"date":"2025-09-12","open":2.88,"high":2.92,"low":2.86,"close":2.88,"volume":58581233,"rsi_14":63.64,"sma_20":3.04,"sma_60":2.96,"sma_120":2.75},{"date":"2025-09-15","open":2.93,"high":2.96,"low":2.92,"close":2.93,"volume":56520700,"rsi_14":65.52,"sma_20":3.05,"sma_60":2.96,"sma_120":2.76},{"date":"2025-09-16","open":2.95,"high":2.95,"low":2.92,"close":2.95,"volume":39281167,"rsi_14":69.49,"sma_20":3.06,"sma_60":2.97,"sma_120":2.77},{"date":"2025-09-17","open":2.95,"high":3.07,"low":2.95,"close":3.05,"volume":65164959,"rsi_14":72.31,"sma_20":3.08,"sma_60":2.97,"sma_120":2.78},{"date":"2025-09-18","open":3.02,"high":3.05,"low":3.0,"close":3.01,"volume":44685381,"rsi_14":63.33,"sma_20":3.1,"sma_60":2.98,"sma_120":2.78},{"date":"2025-09-19","open":3.02,"high":3.07,"low":3.02,"close":3.06,"volume":43360426,"rsi_14":66.67,"sma_20":3.12,"sma_60":2.98,"sma_120":2.79},{"date":"2025-09-22","open":3.01,"high":3.07,"low":2.99,"close":3.06,"volume":56061255,"rsi_14":75.86,"sma_20":3.14,"sma_60":2.99,"sma_120":2.8},{"date":"2025-09-23","open":3.06,"high":3.14,"low":3.05,"close":3.12,"volume":104537059,"rsi_14":78.46,"sma_20":3.16,"sma_60":2.99,"sma_120":2.81},{"date":"2025-09-24","open":3.07,"high":3.1,"low":3.06,"close":3.07,"volume":42748341,"rsi_14":70.77,"sma_20":3.18,"sma_60":3.0,"sma_120":2.82},{"date":"2025-09-25","open":3.05,"high":3.07,"low":3.01,"close":3.01,"volume":65399864,"rsi_14":57.38,"sma_20":3.19,"sma_60":3.0,"sma_120":2.83},{"date":"2025-09-26","open":3.04,"high":3.05,"low":3.01,"close":3.04,"volume":43470223,"rsi_14":62.3,"sma_20":3.2,"sma_60":3.0,"sma_120":2.84},{"date":"2025-09-29","open":3.1,"high":3.11,"low":3.07,"close":3.08,"volume":42678172,"rsi_14":67.19,"sma_20":3.21,"sma_60":3.01,"sma_120":2.85},{"date":"2025-09-30","open":3.09,"high":3.14,"low":3.07,"close":3.11,"volume":49630684,"rsi_14":69.7,"sma_20":3.23,"sma_60":3.01,"sma_120":2.86},{"date":"2025-10-01","open":3.14,"high":3.16,"low":3.01,"close":3.03,"volume":91322964,"rsi_14":55.26,"sma_20":3.24,"sma_60":3.02,"sma_120":2.87},{"date":"2025-10-02","open":3.03,"high":3.05,"low":2.96,"close":2.97,"volume":48373153,"rsi_14":52.5,"sma_20":3.25,"sma_60":3.02,"sma_120":2.88},{"date":"2025-10-03","open":2.97,"high":2.99,"low":2.93,"close":2.97,"volume":62799154,"rsi_14":49.33,"sma_20":3.25,"sma_60":3.02,"sma_120":2.89},{"date":"2025-10-06","open":2.98,"high":3.0,"low":2.94,"close":2.98,"volume":54976184,"rsi_14":47.95,"sma_20":3.25,"sma_60":3.03,"sma_120":2.89},{"date":"2025-10-07","open":2.93,"high":2.94,"low":2.9,"close":2.92,"volume":70962188,"rsi_14":36.23,"sma_20":3.25,"sma_60":3.03,"sma_120":2.9},{"date":"2025-10-08","open":2.96,"high":2.99,"low":2.94,"close":2.97,"volume":69317036,"rsi_14":42.86,"sma_20":3.25,"sma_60":3.04,"sma_120":2.91},{"date":"2025-10-09","open":3.0,"high":3.0,"low":2.95,"close":2.99,"volume":57972999,"rsi_14":39.39,"sma_20":3.25,"sma_60":3.04,"sma_120":2.92},{"date":"2025-10-10","open":2.98,"high":2.99,"low":2.85,"close":2.87,"volume":79363631,"rsi_14":33.33,"sma_20":3.25,"sma_60":3.04,"sma_120":2.92},{"date":"2025-10-13","open":2.91,"high":2.93,"low":2.88,"close":2.9,"volume":74737515,"rsi_14":29.73,"sma_20":3.24,"sma_60":3.05,"sma_120":2.93},{"date":"2025-10-14","open":2.91,"high":2.97,"low":2.89,"close":2.95,"volume":76073407,"rsi_14":37.33,"sma_20":3.24,"sma_60":3.06,"sma_120":2.94},{"date":"2025-10-15","open":2.94,"high":3.01,"low":2.94,"close":3.0,"volume":66937128,"rsi_14":45.21,"sma_20":3.23,"sma_60":3.06,"sma_120":2.95},{"date":"2025-10-16","open":2.98,"high":3.06,"low":2.97,"close":3.06,"volume":116637303,"rsi_14":47.37,"sma_20":3.23,"sma_60":3.07,"sma_120":2.95},{"date":"2025-10-17","open":3.01,"high":3.09,"low":3.0,"close":3.09,"volume":80800349,"rsi_14":46.67,"sma_20":3.23,"sma_60":3.08,"sma_120":2.96},{"date":"2025-10-20","open":3.13,"high":3.18,"low":3.11,"close":3.17,"volume":50038916,"rsi_14":50.0,"sma_20":3.24,"sma_60":3.09,"sma_120":2.97},{"date":"2025-10-21","open":3.12,"high":3.15,"low":3.09,"close":3.09,"volume":41868640,"rsi_14":54.05,"sma_20":3.23,"sma_60":3.09,"sma_120":2.98},{"date":"2025-10-22","open":3.1,"high":3.13,"low":3.07,"close":3.09,"volume":62997442,"rsi_14":59.7,"sma_20":3.23,"sma_60":3.1,"sma_120":2.98},{"date":"2025-10-23","open":3.11,"high":3.16,"low":3.1,"close":3.14,"volume":45918343,"rsi_14":62.5,"sma_20":3.23,"sma_60":3.11,"sma_120":2.99},{"date":"2025-10-24","open":3.17,"high":3.19,"low":3.13,"close":3.14,"volume":31428912,"rsi_14":61.97,"sma_20":3.24,"sma_60":3.12,"sma_120":3.0},{"date":"2025-10-27","open":3.2,"high":3.21,"low":3.17,"close":3.19,"volume":37203345,"rsi_14":70.0,"sma_20":3.24,"sma_60":3.13,"sma_120":3.01},{"date":"2025-10-28","open":3.19,"high":3.21,"low":3.17,"close":3.18,"volume":39684588,"rsi_14":66.67,"sma_20":3.24,"sma_60":3.14,"sma_120":3.02},{"date":"2025-10-29","open":3.23,"high":3.33,"low":3.22,"close":3.3,"volume":79876387,"rsi_14":71.43,"sma_20":3.25,"sma_60":3.15,"sma_120":3.02},{"date":"2025-10-30","open":3.15,"high":3.21,"low":3.13,"close":3.18,"volume":47499628,"rsi_14":71.43,"sma_20":3.26,"sma_60":3.16,"sma_120":3.03},{"date":"2025-10-31","open":3.16,"high":3.19,"low":3.14,"close":3.17,"volume":36710839,"rsi_14":69.33,"sma_20":3.27,"sma_60":3.17,"sma_120":3.04},{"date":"2025-11-03","open":3.21,"high":3.27,"low":3.21,"close":3.23,"volume":33963824,"rsi_14":69.74,"sma_20":3.29,"sma_60":3.18,"sma_120":3.04},{"date":"2025-11-04","open":3.2,"high":3.23,"low":3.18,"close":3.2,"volume":26326857,"rsi_14":64.0,"sma_20":3.3,"sma_60":3.19,"sma_120":3.05},{"date":"2025-11-05","open":3.24,"high":3.32,"low":3.24,"close":3.31,"volume":29184217,"rsi_14":66.67,"sma_20":3.32,"sma_60":3.2,"sma_120":3.05},{"date":"2025-11-06","open":3.32,"high":3.33,"low":3.26,"close":3.29,"volume":32600934,"rsi_14":63.29,"sma_20":3.34,"sma_60":3.21,"sma_120":3.06},{"date":"2025-11-07","open":3.25,"high":3.32,"low":3.24,"close":3.32,"volume":28058661,"rsi_14":60.81,"sma_20":3.36,"sma_60":3.22,"sma_120":3.07},{"date":"2025-11-10","open":3.37,"high":3.41,"low":3.36,"close":3.39,"volume":26182057,"rsi_14":71.23,"sma_20":3.39,"sma_60":3.23,"sma_120":3.07},{"date":"2025-11-11","open":3.5,"high":3.51,"low":3.46,"close":3.49,"volume":34867099,"rsi_14":75.0,"sma_20":3.41,"sma_60":3.24,"sma_120":3.08},{"date":"2025-11-12","open":3.48,"high":3.48,"low":3.42,"close":3.45,"volume":43424577,"rsi_14":69.88,"sma_20":3.44,"sma_60":3.25,"sma_120":3.09},{"date":"2025-11-13","open":3.51,"high":3.54,"low":3.42,"close":3.43,"volume":44035063,"rsi_14":68.24,"sma_20":3.46,"sma_60":3.26,"sma_120":3.1},{"date":"2025-11-14","open":3.46,"high":3.52,"low":3.44,"close":3.45,"volume":32546963,"rsi_14":67.07,"sma_20":3.48,"sma_60":3.28,"sma_120":3.1},{"date":"2025-11-17","open":3.42,"high":3.45,"low":3.39,"close":3.4,"volume":31564607,"rsi_14":63.22,"sma_20":3.49,"sma_60":3.29,"sma_120":3.11},{"date":"2025-11-18","open":3.36,"high":3.41,"low":3.36,"close":3.38,"volume":29669150,"rsi_14":55.26,"sma_20":3.5,"sma_60":3.3,"sma_120":3.11},{"date":"2025-11-19","open":3.34,"high":3.39,"low":3.31,"close":3.32,"volume":29635364,"rsi_14":60.87,"sma_20":3.52,"sma_60":3.31,"sma_120":3.12},{"date":"2025-11-20","open":3.34,"high":3.38,"low":3.26,"close":3.26,"volume":36672493,"rsi_14":56.76,"sma_20":3.52,"sma_60":3.32,"sma_120":3.13},{"date":"2025-11-21","open":3.24,"high":3.3,"low":3.24,"close":3.26,"volume":54949481,"rsi_14":52.24,"sma_20":3.53,"sma_60":3.32,"sma_120":3.13},{"date":"2025-11-24","open":3.27,"high":3.29,"low":3.26,"close":3.26,"volume":20609253,"rsi_14":55.56,"sma_20":3.53,"sma_60":3.33,"sma_120":3.13},{"date":"2025-11-25","open":3.28,"high":3.33,"low":3.27,"close":3.32,"volume":30336765,"rsi_14":50.88,"sma_20":3.54,"sma_60":3.34,"sma_120":3.14},{"date":"2025-11-26","open":3.37,"high":3.46,"low":3.37,"close":3.45,"volume":32558185,"rsi_14":62.32,"sma_20":3.55,"sma_60":3.35,"sma_120":3.15},{"date":"2025-11-28","open":3.48,"high":3.5,"low":3.46,"close":3.47,"volume":14475873,"rsi_14":61.76,"sma_20":3.56,"sma_60":3.36,"sma_120":3.15},{"date":"2025-12-01","open":3.46,"high":3.49,"low":3.39,"close":3.4,"volume":29887878,"rsi_14":50.72,"sma_20":3.58,"sma_60":3.37,"sma_120":3.16},{"date":"2025-12-02","open":3.44,"high":3.45,"low":3.41,"close":3.44,"volume":57264785,"rsi_14":46.03,"sma_20":3.59,"sma_60":3.37,"sma_120":3.17},{"date":"2025-12-03","open":3.44,"high":3.46,"low":3.33,"close":3.36,"volume":49006304,"rsi_14":42.65,"sma_20":3.6,"sma_60":3.38,"sma_120":3.17},{"date":"2025-12-04","open":3.43,"high":3.44,"low":3.38,"close":3.41,"volume":51443425,"rsi_14":47.89,"sma_20":3.6,"sma_60":3.39,"sma_120":3.18},{"date":"2025-12-05","open":3.39,"high":3.43,"low":3.1,"close":3.11,"volume":62705433,"rsi_14":31.68,"sma_20":3.59,"sma_60":3.39,"sma_120":3.18},{"date":"2025-12-08","open":3.19,"high":3.19,"low":3.1,"close":3.14,"volume":57876661,"rsi_14":35.71,"sma_20":3.58,"sma_60":3.4,"sma_120":3.18},{"date":"2025-12-09","open":3.03,"high":3.13,"low":3.02,"close":3.12,"volume":38635056,"rsi_14":35.71,"sma_20":3.57,"sma_60":3.4,"sma_120":3.18},{"date":"2025-12-10","open":3.11,"high":3.17,"low":3.11,"close":3.12,"volume":30570548,"rsi_14":38.04,"sma_20":3.55,"sma_60":3.4,"sma_120":3.18},{"date":"2025-12-11","open":3.19,"high":3.26,"low":3.19,"close":3.2,"volume":27813923,"rsi_14":46.32,"sma_20":3.53,"sma_60":3.4,"sma_120":3.19},{"date":"2025-12-12","open":3.26,"high":3.27,"low":3.2,"close":3.24,"volume":28352543,"rsi_14":48.48,"sma_20":3.52,"sma_60":3.4,"sma_120":3.19},{"date":"2025-12-15","open":3.3,"high":3.31,"low":3.25,"close":3.26,"volume":31461475,"rsi_14":49.5,"sma_20":3.51,"sma_60":3.41,"sma_120":3.19},{"date":"2025-12-16","open":3.21,"high":3.23,"low":3.15,"close":3.15,"volume":28675815,"rsi_14":41.12,"sma_20":3.5,"sma_60":3.41,"sma_120":3.2},{"date":"2025-12-17","open":3.08,"high":3.11,"low":3.07,"close":3.11,"volume":37172921,"rsi_14":30.93,"sma_20":3.48,"sma_60":3.41,"sma_120":3.2},{"date":"2025-12-18","open":3.11,"high":3.15,"low":3.09,"close":3.12,"volume":39057141,"rsi_14":30.21,"sma_20":3.47,"sma_60":3.41,"sma_120":3.2},{"date":"2025-12-19","open":3.16,"high":3.19,"low":3.14,"close":3.15,"volume":23538204,"rsi_14":35.16,"sma_20":3.47,"sma_60":3.41,"sma_120":3.2},{"date":"2025-12-22","open":3.11,"high":3.13,"low":3.05,"close":3.07,"volume":30643016,"rsi_14":28.72,"sma_20":3.46,"sma_60":3.41,"sma_120":3.21},{"date":"2025-12-23","open":3.09,"high":3.16,"low":3.09,"close":3.14,"volume":19484075,"rsi_14":36.96,"sma_20":3.45,"sma_60":3.41,"sma_120":3.21},{"date":"2025-12-24","open":3.14,"high":3.16,"low":3.12,"close":3.16,"volume":6878433,"rsi_14":34.83,"sma_20":3.44,"sma_60":3.41,"sma_120":3.21},{"date":"2025-12-26","open":3.11,"high":3.15,"low":3.1,"close":3.15,"volume":20796369,"rsi_14":53.45,"sma_20":3.42,"sma_60":3.41,"sma_120":3.21},{"date":"2025-12-29","open":3.1,"high":3.13,"low":3.09,"close":3.12,"volume":20882388,"rsi_14":48.28,"sma_20":3.4,"sma_60":3.41,"sma_120":3.22},{"date":"2025-12-30","open":3.21,"high":3.23,"low":3.17,"close":3.18,"volume":17172743,"rsi_14":55.56,"sma_20":3.39,"sma_60":3.41,"sma_120":3.22},{"date":"2025-12-31","open":3.2,"high":3.21,"low":3.18,"close":3.19,"volume":10096715,"rsi_14":50.72,"sma_20":3.38,"sma_60":3.42,"sma_120":3.22},{"date":"2026-01-02","open":3.24,"high":3.26,"low":3.22,"close":3.22,"volume":20622140,"rsi_14":46.03,"sma_20":3.36,"sma_60":3.42,"sma_120":3.23},{"date":"2026-01-05","open":3.21,"high":3.38,"low":3.21,"close":3.38,"volume":37661000,"rsi_14":54.67,"sma_20":3.36,"sma_60":3.43,"sma_120":3.23},{"date":"2026-01-06","open":3.45,"high":3.46,"low":3.41,"close":3.41,"volume":30150330,"rsi_14":55.26,"sma_20":3.37,"sma_60":3.43,"sma_120":3.24},{"date":"2026-01-07","open":3.36,"high":3.38,"low":3.33,"close":3.35,"volume":25443117,"rsi_14":60.0,"sma_20":3.38,"sma_60":3.44,"sma_120":3.24},{"date":"2026-01-08","open":3.33,"high":3.36,"low":3.3,"close":3.3,"volume":29005792,"rsi_14":59.15,"sma_20":3.39,"sma_60":3.45,"sma_120":3.25},{"date":"2026-01-09","open":3.35,"high":3.36,"low":3.3,"close":3.3,"volume":23495245,"rsi_14":58.57,"sma_20":3.39,"sma_60":3.45,"sma_120":3.25},{"date":"2026-01-12","open":3.3,"high":3.32,"low":3.27,"close":3.29,"volume":22972710,"rsi_14":55.88,"sma_20":3.39,"sma_60":3.45,"sma_120":3.26},{"date":"2026-01-13","open":3.27,"high":3.28,"low":3.22,"close":3.24,"volume":36680586,"rsi_14":58.46,"sma_20":3.39,"sma_60":3.46,"sma_120":3.26},{"date":"2026-01-14","open":3.24,"high":3.31,"low":3.24,"close":3.31,"volume":31426143,"rsi_14":58.46,"sma_20":3.39,"sma_60":3.46,"sma_120":3.27},{"date":"2026-01-15","open":3.32,"high":3.44,"low":3.32,"close":3.37,"volume":30946894,"rsi_14":60.87,"sma_20":3.4,"sma_60":3.46,"sma_120":3.27},{"date":"2026-01-16","open":3.34,"high":3.4,"low":3.33,"close":3.39,"volume":35295167,"rsi_14":62.86,"sma_20":3.41,"sma_60":3.46,"sma_120":3.28},{"date":"2026-01-20","open":3.37,"high":3.47,"low":3.36,"close":3.43,"volume":33669282,"rsi_14":67.61,"sma_20":3.42,"sma_60":3.47,"sma_120":3.29},{"date":"2026-01-21","open":3.53,"high":3.58,"low":3.53,"close":3.58,"volume":46284634,"rsi_14":71.25,"sma_20":3.44,"sma_60":3.48,"sma_120":3.29},{"date":"2026-01-22","open":3.62,"high":3.73,"low":3.6,"close":3.7,"volume":58135380,"rsi_14":80.46,"sma_20":3.47,"sma_60":3.48,"sma_120":3.3},{"date":"2026-01-23","open":3.72,"high":3.82,"low":3.7,"close":3.79,"volume":54138100,"rsi_14":81.72,"sma_20":3.5,"sma_60":3.49,"sma_120":3.31},{"date":"2026-01-26","open":3.76,"high":3.83,"low":3.75,"close":3.81,"volume":50912900,"rsi_14":78.48,"sma_20":3.53,"sma_60":3.5,"sma_120":3.32},{"date":"2026-01-27","open":3.95,"high":4.01,"low":3.93,"close":3.97,"volume":61528600,"rsi_14":81.72,"sma_20":3.57,"sma_60":3.51,"sma_120":3.33},{"date":"2026-01-28","open":3.98,"high":4.04,"low":3.94,"close":3.99,"volume":69174400,"rsi_14":87.64,"sma_20":3.61,"sma_60":3.53,"sma_120":3.34},{"date":"2026-01-29","open":4.03,"high":4.12,"low":3.89,"close":3.98,"volume":52687100,"rsi_14":91.76,"sma_20":3.65,"sma_60":3.54,"sma_120":3.36},{"date":"2026-01-30","open":3.96,"high":3.98,"low":3.84,"close":3.89,"volume":46688500,"rsi_14":82.11,"sma_20":3.68,"sma_60":3.55,"sma_120":3.36},{"date":"2026-02-02","open":3.88,"high":3.95,"low":3.88,"close":3.93,"volume":33889700,"rsi_14":83.67,"sma_20":3.72,"sma_60":3.56,"sma_120":3.37},{"date":"2026-02-03","open":4.06,"high":4.09,"low":3.95,"close":3.96,"volume":38862000,"rsi_14":88.66,"sma_20":3.75,"sma_60":3.57,"sma_120":3.38},{"date":"2026-02-04","open":3.91,"high":3.94,"low":3.78,"close":3.79,"volume":38325000,"rsi_14":73.15,"sma_20":3.77,"sma_60":3.58,"sma_120":3.39},{"date":"2026-02-05","open":3.84,"high":3.88,"low":3.74,"close":3.84,"volume":61437700,"rsi_14":72.9,"sma_20":3.8,"sma_60":3.59,"sma_120":3.4},{"date":"2026-02-06","open":3.77,"high":3.83,"low":3.7,"close":3.82,"volume":89928700,"rsi_14":71.03,"sma_20":3.82,"sma_60":3.59,"sma_120":3.41},{"date":"2026-02-09","open":3.76,"high":3.89,"low":3.75,"close":3.88,"volume":39720402,"rsi_14":83.33,"sma_20":3.5,"sma_60":3.49,"sma_120":3.31},{"date":"2026-02-10","open":3.9,"high":3.93,"low":3.82,"close":3.84,"volume":32266992,"rsi_14":77.09,"sma_20":3.53,"sma_60":3.51,"sma_120":3.32},{"date":"2026-02-11","open":3.98,"high":4.01,"low":3.91,"close":4.0,"volume":45832096,"rsi_14":80.0,"sma_20":3.58,"sma_60":3.52,"sma_120":3.33},{"date":"2026-02-12","open":3.99,"high":4.02,"low":3.91,"close":3.93,"volume":33861013,"rsi_14":78.85,"sma_20":3.61,"sma_60":3.53,"sma_120":3.35},{"date":"2026-02-13","open":3.83,"high":3.84,"low":3.72,"close":3.82,"volume":62357578,"rsi_14":74.55,"sma_20":3.64,"sma_60":3.54,"sma_120":3.35},{"date":"2026-02-17","open":3.8,"high":3.81,"low":3.72,"close":3.78,"volume":44033306,"rsi_14":71.93,"sma_20":3.67,"sma_60":3.55,"sma_120":3.36},{"date":"2026-02-18","open":3.81,"high":3.89,"low":3.78,"close":3.82,"volume":31402100,"rsi_14":40.62,"sma_20":4.02,"sma_60":3.64,"sma_120":3.47},{"date":"2026-02-19","open":3.87,"high":3.96,"low":3.83,"close":3.92,"volume":31020400,"rsi_14":46.67,"sma_20":4.04,"sma_60":3.65,"sma_120":3.48},{"date":"2026-02-20","open":3.92,"high":4.04,"low":3.91,"close":4.03,"volume":26508242,"rsi_14":56.6,"sma_20":4.05,"sma_60":3.66,"sma_120":3.49},{"date":"2026-02-23","open":4.03,"high":4.05,"low":3.91,"close":3.91,"volume":38063900,"rsi_14":49.12,"sma_20":4.06,"sma_60":3.67,"sma_120":3.5},{"date":"2026-02-24","open":3.94,"high":4.0,"low":3.9,"close":3.96,"volume":28901208,"rsi_14":75.89,"sma_20":3.74,"sma_60":3.57,"sma_120":3.38},{"date":"2026-02-25","open":4.0,"high":4.01,"low":3.94,"close":3.96,"volume":31070846,"rsi_14":74.63,"sma_20":3.77,"sma_60":3.58,"sma_120":3.39},{"date":"2026-02-26","open":3.92,"high":3.92,"low":3.83,"close":3.89,"volume":34916523,"rsi_14":69.89,"sma_20":3.8,"sma_60":3.59,"sma_120":3.4},{"date":"2026-02-27","open":4.02,"high":4.07,"low":3.91,"close":3.93,"volume":47048671,"rsi_14":70.44,"sma_20":3.83,"sma_60":3.59,"sma_120":3.41},{"date":"2026-03-02","open":3.79,"high":3.94,"low":3.78,"close":3.92,"volume":28783477,"rsi_14":69.29,"sma_20":3.87,"sma_60":3.6,"sma_120":3.42},{"date":"2026-03-03","open":3.64,"high":3.7,"low":3.55,"close":3.66,"volume":43332550,"rsi_14":53.12,"sma_20":3.88,"sma_60":3.6,"sma_120":3.43},{"date":"2026-03-04","open":3.75,"high":3.79,"low":3.69,"close":3.76,"volume":48874619,"rsi_14":51.44,"sma_20":3.91,"sma_60":3.61,"sma_120":3.44},{"date":"2026-03-05","open":3.67,"high":3.69,"low":3.57,"close":3.6,"volume":77769416,"rsi_14":38.91,"sma_20":3.93,"sma_60":3.61,"sma_120":3.44},{"date":"2026-03-06","open":3.51,"high":3.56,"low":3.49,"close":3.54,"volume":81768913,"rsi_14":38.35,"sma_20":3.93,"sma_60":3.61,"sma_120":3.45},{"date":"2026-03-09","open":3.53,"high":3.65,"low":3.49,"close":3.63,"volume":69360450,"rsi_14":35.34,"sma_20":3.95,"sma_60":3.61,"sma_120":3.46},{"date":"2026-03-10","open":3.66,"high":3.75,"low":3.63,"close":3.72,"volume":59796111,"rsi_14":42.07,"sma_20":3.96,"sma_60":3.62,"sma_120":3.46},{"date":"2026-03-11","open":3.71,"high":3.76,"low":3.66,"close":3.69,"volume":48518517,"rsi_14":44.71,"sma_20":3.97,"sma_60":3.62,"sma_120":3.47},{"date":"2026-03-12","open":3.55,"high":3.58,"low":3.5,"close":3.52,"volume":54484348,"rsi_14":40.0,"sma_20":3.96,"sma_60":3.63,"sma_120":3.47},{"date":"2026-03-13","open":3.57,"high":3.59,"low":3.38,"close":3.39,"volume":55114572,"rsi_14":24.62,"sma_20":3.93,"sma_60":3.63,"sma_120":3.48},{"date":"2026-03-16","open":3.46,"high":3.5,"low":3.44,"close":3.47,"volume":45345652,"rsi_14":30.77,"sma_20":3.91,"sma_60":3.63,"sma_120":3.48},{"date":"2026-03-17","open":3.52,"high":3.52,"low":3.41,"close":3.46,"volume":39074910,"rsi_14":30.53,"sma_20":3.88,"sma_60":3.63,"sma_120":3.49},{"date":"2026-03-18","open":3.41,"high":3.47,"low":3.38,"close":3.39,"volume":33219530,"rsi_14":30.42,"sma_20":3.86,"sma_60":3.62,"sma_120":3.49},{"date":"2026-03-19","open":3.3,"high":3.43,"low":3.28,"close":3.4,"volume":34826054,"rsi_14":28.52,"sma_20":3.83,"sma_60":3.62,"sma_120":3.49},{"date":"2026-03-20","open":3.37,"high":3.37,"low":3.25,"close":3.28,"volume":33196199,"rsi_14":25.98,"sma_20":3.81,"sma_60":3.62,"sma_120":3.5},{"date":"2026-03-23","open":3.43,"high":3.52,"low":3.39,"close":3.45,"volume":33820658,"rsi_14":41.51,"sma_20":3.78,"sma_60":3.62,"sma_120":3.5},{"date":"2026-03-24","open":3.37,"high":3.44,"low":3.37,"close":3.41,"volume":27565549,"rsi_14":36.19,"sma_20":3.75,"sma_60":3.62,"sma_120":3.5},{"date":"2026-03-25","open":3.51,"high":3.56,"low":3.48,"close":3.52,"volume":38874813,"rsi_14":46.72,"sma_20":3.73,"sma_60":3.62,"sma_120":3.51},{"date":"2026-03-26","open":3.47,"high":3.51,"low":3.4,"close":3.4,"volume":38053505,"rsi_14":44.75,"sma_20":3.7,"sma_60":3.63,"sma_120":3.51},{"date":"2026-03-27","open":3.39,"high":3.43,"low":3.35,"close":3.36,"volume":24102056,"rsi_14":38.71,"sma_20":3.67,"sma_60":3.63,"sma_120":3.51},{"date":"2026-03-30","open":3.39,"high":3.41,"low":3.33,"close":3.37,"volume":33783771,"rsi_14":33.48,"sma_20":3.64,"sma_60":3.63,"sma_120":3.52},{"date":"2026-03-31","open":3.46,"high":3.53,"low":3.39,"close":3.51,"volume":40191842,"rsi_14":42.58,"sma_20":3.63,"sma_60":3.64,"sma_120":3.52},{"date":"2026-04-01","open":3.59,"high":3.63,"low":3.57,"close":3.59,"volume":28914474,"rsi_14":53.62,"sma_20":3.63,"sma_60":3.64,"sma_120":3.52},{"date":"2026-04-02","open":3.49,"high":3.6,"low":3.47,"close":3.52,"volume":29660776,"rsi_14":55.86,"sma_20":3.62,"sma_60":3.64,"sma_120":3.53},{"date":"2026-04-06","open":3.55,"high":3.59,"low":3.54,"close":3.58,"volume":29999890,"rsi_14":55.25,"sma_20":3.62,"sma_60":3.65,"sma_120":3.53},{"date":"2026-04-07","open":3.54,"high":3.59,"low":3.49,"close":3.57,"volume":41600872,"rsi_14":55.3,"sma_20":3.62,"sma_60":3.66,"sma_120":3.53},{"date":"2026-04-08","open":3.88,"high":3.89,"low":3.76,"close":3.81,"volume":47553000,"rsi_14":65.29,"sma_20":3.62,"sma_60":3.67,"sma_120":3.54},{"date":"2026-04-09","open":3.83,"high":3.9,"low":3.8,"close":3.87,"volume":39522668,"rsi_14":66.93,"sma_20":3.63,"sma_60":3.68,"sma_120":3.54},{"date":"2026-04-10","open":3.94,"high":3.98,"low":3.92,"close":3.94,"volume":44423171,"rsi_14":76.03,"sma_20":3.65,"sma_60":3.69,"sma_120":3.55},{"date":"2026-04-13","open":3.9,"high":4.01,"low":3.88,"close":3.99,"volume":32268610,"rsi_14":73.27,"sma_20":3.67,"sma_60":3.7,"sma_120":3.55},{"date":"2026-04-14","open":4.03,"high":4.09,"low":4.0,"close":4.01,"volume":65527683,"rsi_14":76.64,"sma_20":3.7,"sma_60":3.71,"sma_120":3.56},{"date":"2026-04-15","open":4.04,"high":4.07,"low":3.99,"close":4.01,"volume":41977267,"rsi_14":73.82,"sma_20":3.72,"sma_60":3.73,"sma_120":3.57},{"date":"2026-04-16","open":4.09,"high":4.1,"low":4.02,"close":4.05,"volume":42299497,"rsi_14":84.97,"sma_20":3.75,"sma_60":3.74,"sma_120":3.58},{"date":"2026-04-17","open":4.2,"high":4.2,"low":4.1,"close":4.11,"volume":44247289,"rsi_14":90.96,"sma_20":3.79,"sma_60":3.76,"sma_120":3.58},{"date":"2026-04-20","open":4.12,"high":4.13,"low":4.06,"close":4.09,"volume":25410029,"rsi_14":89.77,"sma_20":3.83,"sma_60":3.77,"sma_120":3.59},{"date":"2026-04-21","open":4.08,"high":4.11,"low":3.96,"close":3.97,"volume":37634094,"rsi_14":73.99,"sma_20":3.85,"sma_60":3.78,"sma_120":3.6},{"date":"2026-04-22","open":4.05,"high":4.05,"low":3.95,"close":3.95,"volume":39201066,"rsi_14":70.44,"sma_20":3.88,"sma_60":3.79,"sma_120":3.61},{"date":"2026-04-23","open":3.98,"high":3.99,"low":3.84,"close":3.85,"volume":28693616,"rsi_14":67.07,"sma_20":3.89,"sma_60":3.8,"sma_120":3.61},{"date":"2026-04-24","open":3.85,"high":3.87,"low":3.82,"close":3.85,"volume":24398347,"rsi_14":64.33,"sma_20":3.91,"sma_60":3.8,"sma_120":3.62},{"date":"2026-04-27","open":3.88,"high":3.89,"low":3.81,"close":3.82,"volume":23517926,"rsi_14":62.11,"sma_20":3.93,"sma_60":3.81,"sma_120":3.63},{"date":"2026-04-28","open":3.75,"high":3.81,"low":3.74,"close":3.79,"volume":23858657,"rsi_14":48.82,"sma_20":3.95,"sma_60":3.82,"sma_120":3.63},{"date":"2026-04-29","open":3.73,"high":3.77,"low":3.67,"close":3.68,"volume":24004300,"rsi_14":35.97,"sma_20":3.96,"sma_60":3.82,"sma_120":3.64},{"date":"2026-04-30","open":3.74,"high":3.81,"low":3.72,"close":3.79,"volume":22750298,"rsi_14":40.14,"sma_20":3.96,"sma_60":3.83,"sma_120":3.64},{"date":"2026-05-01","open":3.77,"high":3.82,"low":3.74,"close":3.75,"volume":13681178,"rsi_14":32.62,"sma_20":3.97,"sma_60":3.84,"sma_120":3.65},{"date":"2026-05-04","open":3.75,"high":3.77,"low":3.64,"close":3.66,"volume":29290239,"rsi_14":26.92,"sma_20":3.97,"sma_60":3.84,"sma_120":3.65},{"date":"2026-05-05","open":3.75,"high":3.79,"low":3.71,"close":3.75,"volume":15722509,"rsi_14":34.48,"sma_20":3.98,"sma_60":3.85,"sma_120":3.66},{"date":"2026-05-06","open":3.85,"high":3.86,"low":3.76,"close":3.77,"volume":29178064,"rsi_14":32.54,"sma_20":3.98,"sma_60":3.85,"sma_120":3.66},{"date":"2026-05-07","open":3.66,"high":3.7,"low":3.63,"close":3.66,"volume":46118516,"rsi_14":23.91,"sma_20":3.97,"sma_60":3.85,"sma_120":3.66},{"date":"2026-05-08","open":3.73,"high":3.74,"low":3.66,"close":3.67,"volume":25162085,"rsi_14":25.14,"sma_20":3.95,"sma_60":3.85,"sma_120":3.67},{"date":"2026-05-11","open":3.67,"high":3.67,"low":3.56,"close":3.57,"volume":44291424,"rsi_14":26.29,"sma_20":3.93,"sma_60":3.85,"sma_120":3.67},{"date":"2026-05-12","open":3.56,"high":3.61,"low":3.54,"close":3.57,"volume":31003750,"rsi_14":26.9,"sma_20":3.91,"sma_60":3.84,"sma_120":3.67},{"date":"2026-05-13","open":3.52,"high":3.61,"low":3.41,"close":3.43,"volume":50561419,"rsi_14":25.84,"sma_20":3.88,"sma_60":3.83,"sma_120":3.67},{"date":"2026-05-14","open":3.47,"high":3.52,"low":3.47,"close":3.49,"volume":24796388,"rsi_14":30.89,"sma_20":3.85,"sma_60":3.82,"sma_120":3.67},{"date":"2026-05-15","open":3.4,"high":3.41,"low":3.35,"close":3.39,"volume":33638697,"rsi_14":28.57,"sma_20":3.81,"sma_60":3.81,"sma_120":3.67},{"date":"2026-05-18","open":3.43,"high":3.46,"low":3.38,"close":3.43,"volume":22310684,"rsi_14":32.37,"sma_20":3.78,"sma_60":3.8,"sma_120":3.68},{"date":"2026-05-19","open":3.33,"high":3.41,"low":3.32,"close":3.35,"volume":38321506,"rsi_14":32.84,"sma_20":3.75,"sma_60":3.79,"sma_120":3.68},{"date":"2026-05-20","open":3.39,"high":3.5,"low":3.39,"close":3.49,"volume":29797125,"rsi_14":34.63,"sma_20":3.72,"sma_60":3.78,"sma_120":3.68},{"date":"2026-05-21","open":3.42,"high":3.52,"low":3.42,"close":3.48,"volume":26539505,"rsi_14":35.82,"sma_20":3.7,"sma_60":3.77,"sma_120":3.68},{"date":"2026-05-22","open":3.45,"high":3.47,"low":3.38,"close":3.39,"volume":26085637,"rsi_14":36.18,"sma_20":3.68,"sma_60":3.76,"sma_120":3.68},{"date":"2026-05-26","open":3.48,"high":3.48,"low":3.4,"close":3.46,"volume":28547607,"rsi_14":34.36,"sma_20":3.66,"sma_60":3.75,"sma_120":3.67},{"date":"2026-05-27","open":3.47,"high":3.5,"low":3.44,"close":3.48,"volume":27593786,"rsi_14":34.69,"sma_20":3.65,"sma_60":3.75,"sma_120":3.67},{"date":"2026-05-28","open":3.44,"high":3.51,"low":3.42,"close":3.44,"volume":36259302,"rsi_14":37.99,"sma_20":3.63,"sma_60":3.74,"sma_120":3.67},{"date":"2026-05-29","open":3.4,"high":3.44,"low":3.39,"close":3.41,"volume":22165052,"rsi_14":36.07,"sma_20":3.61,"sma_60":3.73,"sma_120":3.67},{"date":"2026-06-01","open":3.37,"high":3.41,"low":3.36,"close":3.39,"volume":21286305,"rsi_14":39.05,"sma_20":3.6,"sma_60":3.73,"sma_120":3.67},{"date":"2026-06-02","open":3.4,"high":3.47,"low":3.39,"close":3.43,"volume":24580686,"rsi_14":42.05,"sma_20":3.58,"sma_60":3.73,"sma_120":3.67},{"date":"2026-06-03","open":3.37,"high":3.39,"low":3.29,"close":3.31,"volume":23521450,"rsi_14":43.27,"sma_20":3.56,"sma_60":3.72,"sma_120":3.67},{"date":"2026-06-04","open":3.34,"high":3.4,"low":3.31,"close":3.32,"volume":16436899,"rsi_14":39.39,"sma_20":3.54,"sma_60":3.71,"sma_120":3.67},{"date":"2026-06-05","open":3.29,"high":3.33,"low":3.28,"close":3.29,"volume":20846419,"rsi_14":42.38,"sma_20":3.52,"sma_60":3.7,"sma_120":3.66},{"date":"2026-06-08","open":3.28,"high":3.3,"low":3.21,"close":3.22,"volume":27098957,"rsi_14":35.9,"sma_20":3.5,"sma_60":3.7,"sma_120":3.66},{"date":"2026-06-09","open":3.28,"high":3.31,"low":3.22,"close":3.26,"volume":20180351,"rsi_14":43.62,"sma_20":3.48,"sma_60":3.69,"sma_120":3.66},{"date":"2026-06-10","open":3.22,"high":3.26,"low":3.21,"close":3.23,"volume":23611163,"rsi_14":28.8,"sma_20":3.46,"sma_60":3.69,"sma_120":3.66},{"date":"2026-06-11","open":3.26,"high":3.39,"low":3.23,"close":3.37,"volume":37717649,"rsi_14":42.11,"sma_20":3.46,"sma_60":3.69,"sma_120":3.66},{"date":"2026-06-12","open":3.42,"high":3.44,"low":3.39,"close":3.42,"volume":25171877,"rsi_14":51.72,"sma_20":3.45,"sma_60":3.69,"sma_120":3.66},{"date":"2026-06-15","open":3.51,"high":3.52,"low":3.37,"close":3.4,"volume":23861163,"rsi_14":44.6,"sma_20":3.45,"sma_60":3.69,"sma_120":3.65},{"date":"2026-06-16","open":3.39,"high":3.39,"low":3.34,"close":3.39,"volume":29735754,"rsi_14":42.65,"sma_20":3.45,"sma_60":3.69,"sma_120":3.73},{"date":"2026-06-17","open":3.42,"high":3.46,"low":3.32,"close":3.36,"volume":41604868,"rsi_14":42.96,"sma_20":3.45,"sma_60":3.68,"sma_120":3.65},{"date":"2026-06-18","open":3.33,"high":3.37,"low":3.26,"close":3.29,"volume":41976646,"rsi_14":40.85,"sma_20":3.44,"sma_60":3.68,"sma_120":3.65},{"date":"2026-06-22","open":3.35,"high":3.39,"low":3.33,"close":3.36,"volume":29814338,"rsi_14":47.02,"sma_20":3.43,"sma_60":3.68,"sma_120":3.65},{"date":"2026-06-23","open":3.33,"high":3.37,"low":3.33,"close":3.36,"volume":23350253,"rsi_14":44.83,"sma_20":3.43,"sma_60":3.67,"sma_120":3.65},{"date":"2026-06-24","open":3.35,"high":3.36,"low":3.29,"close":3.3,"volume":25100757,"rsi_14":48.85,"sma_20":3.42,"sma_60":3.67,"sma_120":3.65},{"date":"2026-06-25","open":3.35,"high":3.4,"low":3.27,"close":3.28,"volume":52170830,"rsi_14":46.62,"sma_20":3.41,"sma_60":3.67,"sma_120":3.65},{"date":"2026-06-26","open":3.27,"high":3.41,"low":3.27,"close":3.39,"volume":53645973,"rsi_14":56.16,"sma_20":3.41,"sma_60":3.67,"sma_120":3.65},{"date":"2026-06-29","open":3.39,"high":3.43,"low":3.35,"close":3.42,"volume":46754609,"rsi_14":64.54,"sma_20":3.41,"sma_60":3.66,"sma_120":3.65},{"date":"2026-06-30","open":3.38,"high":3.42,"low":3.34,"close":3.4,"volume":39957239,"rsi_14":59.85,"sma_20":3.41,"sma_60":3.66,"sma_120":3.65},{"date":"2026-07-01","open":3.34,"high":3.42,"low":3.34,"close":3.41,"volume":58119122,"rsi_14":63.36,"sma_20":3.41,"sma_60":3.66,"sma_120":3.65},{"date":"2026-07-02","open":3.42,"high":3.44,"low":3.37,"close":3.38,"volume":27910311,"rsi_14":51.38,"sma_20":3.41,"sma_60":3.65,"sma_120":3.65},{"date":"2026-07-06","open":3.4,"high":3.45,"low":3.37,"close":3.43,"volume":36016784,"rsi_14":50.91,"sma_20":3.42,"sma_60":3.64,"sma_120":3.66},{"date":"2026-07-07","open":3.46,"high":3.5,"low":3.39,"close":3.4,"volume":38233727,"rsi_14":43.9,"sma_20":3.42,"sma_60":3.64,"sma_120":3.66},{"date":"2026-07-08","open":3.4,"high":3.43,"low":3.38,"close":3.42,"volume":24527327,"rsi_14":46.34,"sma_20":3.43,"sma_60":3.63,"sma_120":3.66},{"date":"2026-07-09","open":3.44,"high":3.5,"low":3.42,"close":3.48,"volume":21151184,"rsi_14":53.49,"sma_20":3.43,"sma_60":3.61,"sma_120":3.66},{"date":"2026-07-10","open":3.57,"high":3.67,"low":3.56,"close":3.65,"volume":41321367,"rsi_14":69.54,"sma_20":3.45,"sma_60":3.61,"sma_120":3.66},{"date":"2026-07-13","open":3.67,"high":3.68,"low":3.61,"close":3.61,"volume":27640572,"rsi_14":62.94,"sma_20":3.46,"sma_60":3.6,"sma_120":3.66},{"date":"2026-07-14","open":3.69,"high":3.72,"low":3.58,"close":3.63,"volume":42618374,"rsi_14":63.76,"sma_20":3.47,"sma_60":3.59,"sma_120":3.67},{"date":"2026-07-15","open":3.63,"high":3.64,"low":3.6,"close":3.62,"volume":28760490,"rsi_14":69.12,"sma_20":3.47,"sma_60":3.58,"sma_120":3.67},{"date":"2026-07-16","open":3.57,"high":3.6,"low":3.53,"close":3.55,"volume":36971539,"rsi_14":64.38,"sma_20":3.48,"sma_60":3.57,"sma_120":3.67},{"date":"2026-07-17","open":3.52,"high":3.58,"low":3.52,"close":3.54,"volume":34594702,"rsi_14":56.25,"sma_20":3.48,"sma_60":3.56,"sma_120":3.67},{"date":"2026-07-20","open":3.57,"high":3.6,"low":3.56,"close":3.59,"volume":30251961,"rsi_14":58.21,"sma_20":3.5,"sma_60":3.55,"sma_120":3.67},{"date":"2026-07-21","open":3.6,"high":3.66,"low":3.58,"close":3.66,"volume":34587803,"rsi_14":62.86,"sma_20":3.51,"sma_60":3.55,"sma_120":3.67},{"date":"2026-07-22","open":3.67,"high":3.74,"low":3.62,"close":3.73,"volume":37347979,"rsi_14":66.45,"sma_20":3.52,"sma_60":3.55,"sma_120":3.67},{"date":"2026-07-23","open":3.69,"high":3.7,"low":3.64,"close":3.66,"volume":24617839,"rsi_14":62.58,"sma_20":3.54,"sma_60":3.54,"sma_120":3.68},{"date":"2026-07-24","open":3.64,"high":3.66,"low":3.58,"close":3.6,"volume":26828197,"rsi_14":55.42,"sma_20":3.55,"sma_60":3.54,"sma_120":3.68},{"date":"2026-07-27","open":3.64,"high":3.66,"low":3.62,"close":3.64,"volume":19450461,"rsi_14":66.01,"sma_20":3.56,"sma_60":3.53,"sma_120":3.68},{"date":"2026-07-28","open":3.67,"high":3.7,"low":3.61,"close":3.62,"volume":10835309,"rsi_14":62.75,"sma_20":3.56,"sma_60":3.53,"sma_120":3.68},{"date":"2026-07-29","open":3.58,"high":3.61,"low":3.54,"close":3.54,"volume":26871273,"rsi_14":53.85,"sma_20":3.57,"sma_60":3.52,"sma_120":3.68},{"date":"2026-07-30","open":3.5,"high":3.61,"low":3.47,"close":3.59,"volume":41764988,"rsi_14":46.27,"sma_20":3.57,"sma_60":3.52,"sma_120":3.68},{"date":"2026-07-31","open":3.6,"high":3.66,"low":3.59,"close":3.61,"volume":27387844,"rsi_14":49.21,"sma_20":3.58,"sma_60":3.52,"sma_120":3.68},{"date":"2026-08-03","open":3.61,"high":3.63,"low":3.57,"close":3.62,"volume":20211873,"rsi_14":48.8,"sma_20":3.59,"sma_60":3.51,"sma_120":3.69},{"date":"2026-08-04","open":3.63,"high":3.63,"low":3.47,"close":3.49,"volume":28067388,"rsi_14":41.33,"sma_20":3.59,"sma_60":3.51,"sma_120":3.68},{"date":"2026-08-05","open":3.55,"high":3.57,"low":3.47,"close":3.48,"volume":37140302,"rsi_14":45.59,"sma_20":3.6,"sma_60":3.51,"sma_120":3.68},{"date":"2026-08-06","open":3.5,"high":3.5,"low":3.41,"close":3.41,"volume":30483952,"rsi_14":41.61,"sma_20":3.59,"sma_60":3.5,"sma_120":3.67},{"date":"2026-08-07","open":3.46,"high":3.46,"low":3.35,"close":3.37,"volume":36728644,"rsi_14":34.9,"sma_20":3.58,"sma_60":3.5,"sma_120":3.67},{"date":"2026-08-10","open":3.34,"high":3.36,"low":3.31,"close":3.33,"volume":22385274},{"date":"2026-08-11","open":3.34,"high":3.34,"low":3.2,"close":3.21,"volume":53816033,"rsi_14":15.79,"sma_20":3.54,"sma_60":3.49,"sma_120":3.66},{"date":"2026-08-12","open":3.2,"high":3.24,"low":3.19,"close":3.2,"volume":26337455,"rsi_14":17.14,"sma_20":3.52,"sma_60":3.48,"sma_120":3.65},{"date":"2026-08-13","open":3.19,"high":3.25,"low":3.15,"close":3.15,"volume":35034275,"rsi_14":17.39,"sma_20":3.5,"sma_60":3.48,"sma_120":3.64},{"date":"2026-08-14","open":3.17,"high":3.17,"low":3.08,"close":3.14,"volume":27753054,"rsi_14":12.12,"sma_20":3.48,"sma_60":3.47,"sma_120":3.63},{"date":"2026-08-17","open":3.13,"high":3.14,"low":3.08,"close":3.09,"volume":32650077,"rsi_14":11.59,"sma_20":3.46,"sma_60":3.46,"sma_120":3.62},{"date":"2026-08-18","open":3.07,"high":3.11,"low":3.04,"close":3.04,"volume":26301503,"rsi_14":12.12,"sma_20":3.43,"sma_60":3.46,"sma_120":3.61},{"date":"2026-08-19","open":3.12,"high":3.15,"low":3.05,"close":3.05,"volume":24008045},{"date":"2026-08-20","open":3.03,"high":3.06,"low":2.98,"close":2.98,"volume":29502954,"rsi_14":3.01,"sma_20":3.36,"sma_60":3.44,"sma_120":3.6},{"date":"2026-08-21","open":3.03,"high":3.13,"low":3.02,"close":3.11,"volume":24842537,"rsi_14":17.72,"sma_20":3.33,"sma_60":3.43,"sma_120":3.59},{"date":"2026-08-24","open":3.08,"high":3.18,"low":3.08,"close":3.15,"volume":17770792,"rsi_14":25.71,"sma_20":3.31,"sma_60":3.43,"sma_120":3.58},{"date":"2026-08-25","open":3.15,"high":3.27,"low":3.12,"close":3.25,"volume":30380526,"rsi_14":35.44,"sma_20":3.29,"sma_60":3.42,"sma_120":3.58},{"date":"2026-08-26","open":3.27,"high":3.33,"low":3.25,"close":3.26,"volume":33624333,"rsi_14":39.73,"sma_20":3.28,"sma_60":3.42,"sma_120":3.57},{"date":"2026-08-27","open":3.24,"high":3.27,"low":3.21,"close":3.23,"volume":25319241,"rsi_14":40.28,"sma_20":3.26,"sma_60":3.41,"sma_120":3.57},{"date":"2026-08-28","open":3.27,"high":3.27,"low":3.2,"close":3.25,"volume":21419096,"rsi_14":44.29,"sma_20":3.24,"sma_60":3.41,"sma_120":3.57},{"date":"2026-08-31","open":3.32,"high":3.33,"low":3.26,"close":3.28,"volume":17673895,"rsi_14":55.74,"sma_20":3.22,"sma_60":3.41,"sma_120":3.56},{"date":"2026-09-01","open":3.27,"high":3.37,"low":3.27,"close":3.32,"volume":31093187},{"date":"2026-09-02","open":3.39,"high":3.47,"low":3.38,"close":3.45,"volume":46174780,"rsi_14":71.03,"sma_20":3.21,"sma_60":3.41,"sma_120":3.56},{"date":"2026-09-03","open":3.52,"high":3.53,"low":3.42,"close":3.46,"volume":42591679,"rsi_14":72.22,"sma_20":3.22,"sma_60":3.41,"sma_120":3.55},{"date":"2026-09-04","open":3.4,"high":3.49,"low":3.4,"close":3.47,"volume":27208086,"rsi_14":77.94,"sma_20":3.22,"sma_60":3.42,"sma_120":3.55},{"date":"2026-09-08","open":3.55,"high":3.62,"low":3.54,"close":3.55,"volume":31126960,"rsi_14":85.82,"sma_20":3.23,"sma_60":3.42,"sma_120":3.55},{"date":"2026-09-09","open":3.5,"high":3.51,"low":3.42,"close":3.43,"volume":33816999,"rsi_14":72.73,"sma_20":3.24,"sma_60":3.42,"sma_120":3.55},{"date":"2026-09-10","open":3.4,"high":3.62,"low":3.4,"close":3.58,"volume":37251442,"rsi_14":83.43,"sma_20":3.26,"sma_60":3.42,"sma_120":3.55},{"date":"2026-09-11","open":3.63,"high":3.63,"low":3.55,"close":3.6,"volume":23245630,"rsi_14":81.01,"sma_20":3.28,"sma_60":3.42,"sma_120":3.55},{"date":"2026-09-14","open":3.49,"high":3.54,"low":3.47,"close":3.54,"volume":21168245,"rsi_14":72.29,"sma_20":3.3,"sma_60":3.42,"sma_120":3.55},{"date":"2026-09-15","open":3.51,"high":3.54,"low":3.49,"close":3.5,"volume":23105419,"rsi_14":66.67,"sma_20":3.33,"sma_60":3.43,"sma_120":3.55},{"date":"2026-09-16","open":3.48,"high":3.51,"low":3.44,"close":3.5,"volume":28367879,"rsi_14":66.22,"sma_20":3.35,"sma_60":3.43,"sma_120":3.55},{"date":"2026-09-17","open":3.51,"high":3.52,"low":3.42,"close":3.48,"volume":31463867},{"date":"2026-09-18","open":3.46,"high":3.48,"low":3.42,"close":3.43,"volume":21516202,"rsi_14":61.84,"sma_20":3.39,"sma_60":3.43,"sma_120":3.55},{"date":"2026-09-21","open":3.51,"high":3.53,"low":3.49,"close":3.52,"volume":14688656},{"date":"2026-09-22","open":3.49,"high":3.58,"low":3.48,"close":3.57,"volume":29825271,"rsi_14":65.27,"sma_20":3.43,"sma_60":3.43,"sma_120":3.55},{"date":"2026-09-23","open":3.58,"high":3.61,"low":3.44,"close":3.46,"volume":33054561,"rsi_14":50.62,"sma_20":3.44,"sma_60":3.43,"sma_120":3.55},{"date":"2026-09-24","open":3.42,"high":3.46,"low":3.36,"close":3.38,"volume":27233736,"rsi_14":45.45,"sma_20":3.45,"sma_60":3.43,"sma_120":3.55},{"date":"2026-09-25","open":3.38,"high":3.42,"low":3.36,"close":3.41,"volume":16508036,"rsi_14":46.67,"sma_20":3.46,"sma_60":3.43,"sma_120":3.54},{"date":"2026-09-28","open":3.29,"high":3.34,"low":3.27,"close":3.29,"volume":27293279,"rsi_14":38.64,"sma_20":3.46,"sma_60":3.43,"sma_120":3.54},{"date":"2026-09-29","open":3.27,"high":3.31,"low":3.24,"close":3.3,"volume":33246196,"rsi_14":45.45,"sma_20":3.47,"sma_60":3.43,"sma_120":3.54},{"date":"2026-09-30","open":3.39,"high":3.48,"low":3.36,"close":3.45,"volume":30448003,"rsi_14":46.15,"sma_20":3.48,"sma_60":3.43,"sma_120":3.53},{"date":"2026-10-01","open":3.45,"high":3.5,"low":3.35,"close":3.44,"volume":41735421,"rsi_14":44.16,"sma_20":3.48,"sma_60":3.43,"sma_120":3.53},{"date":"2026-10-02","open":3.46,"high":3.59,"low":3.37,"close":3.58,"volume":48378077,"rsi_14":55.95,"sma_20":3.49,"sma_60":3.43,"sma_120":3.52},{"date":"2026-10-05","open":4.14,"high":4.32,"low":4.12,"close":4.25,"volume":127385620,"rsi_14":77.85,"sma_20":3.53,"sma_60":3.44,"sma_120":3.53},{"date":"2026-10-06","open":4.44,"high":4.5,"low":4.34,"close":4.43,"volume":92150666},{"date":"2026-10-07","open":4.42,"high":4.43,"low":4.25,"close":4.26,"volume":65760851,"rsi_14":73.42,"sma_20":3.63,"sma_60":3.47,"sma_120":3.53},{"date":"2026-10-08","open":4.19,"high":4.29,"low":4.14,"close":4.16,"volume":74833297,"rsi_14":71.66,"sma_20":3.66,"sma_60":3.48,"sma_120":3.53},{"date":"2026-10-09","open":4.22,"high":4.25,"low":4.15,"close":4.22,"volume":50413938,"rsi_14":71.2,"sma_20":3.69,"sma_60":3.49,"sma_120":3.53},{"date":"2026-10-12","open":4.19,"high":4.21,"low":4.15,"close":4.2,"volume":26737116,"rsi_14":69.23,"sma_20":3.73,"sma_60":3.51,"sma_120":3.53},{"date":"2026-10-13","open":4.12,"high":4.15,"low":4.09,"close":4.12,"volume":48467515,"rsi_14":70.19,"sma_20":3.77,"sma_60":3.52,"sma_120":3.53},{"date":"2026-10-14","open":4.03,"high":4.12,"low":3.99,"close":4.07,"volume":42903513,"rsi_14":72.0,"sma_20":3.8,"sma_60":3.52,"sma_120":3.54},{"date":"2026-10-15","open":4.02,"high":4.14,"low":3.98,"close":4.03,"volume":41762870,"rsi_14":66.85,"sma_20":3.83,"sma_60":3.53,"sma_120":3.54},{"date":"2026-10-16","open":4.06,"high":4.07,"low":3.94,"close":3.96,"volume":49282434,"rsi_14":66.49,"sma_20":3.85,"sma_60":3.53,"sma_120":3.54},{"date":"2026-10-19","open":4.01,"high":4.03,"low":3.91,"close":3.94,"volume":38290007,"rsi_14":65.77,"sma_20":3.87,"sma_60":3.54,"sma_120":3.54},{"date":"2026-10-20","open":4.02,"high":4.13,"low":4.0,"close":4.08,"volume":48328693,"rsi_14":65.31,"sma_20":3.9,"sma_60":3.55,"sma_120":3.54},{"date":"2026-10-21","open":4.11,"high":4.11,"low":4.04,"close":4.05,"volume":31362051,"rsi_14":64.69,"sma_20":3.93,"sma_60":3.55,"sma_120":3.54},{"date":"2026-10-22","open":4.04,"high":4.06,"low":3.95,"close":3.95,"volume":58418515,"rsi_14":58.73,"sma_20":3.96,"sma_60":3.56,"sma_120":3.54}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":null,"pbr":null,"per":null,"roa":null,"roe":null,"grade":"C","comment":"펀더멘탈 데이터 부족","revenue":null,"analysis":"시가총액 209.25억.","eps_basis":null,"debt_ratio":null,"market_cap":20846090426,"net_income":null,"total_debt":null,"gross_margin":null,"gross_profit":null,"total_assets":null,"total_equity":null,"current_ratio":null,"profit_margin":null,"operating_income":null,"operating_margin":null,"net_debt_to_equity":null},"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":["MACD 데드크로스(시그널선 하회)"],"backtest_top3":[],"current_price":3.95,"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":10.24},{"date":"2016-10-25","close":10.21},{"date":"2016-10-26","close":10.06},{"date":"2016-10-27","close":10.16},{"date":"2016-10-28","close":10.11},{"date":"2016-10-31","close":10.41},{"date":"2016-11-01","close":10.02},{"date":"2016-11-02","close":9.92},{"date":"2016-11-03","close":9.74},{"date":"2016-11-04","close":9.75},{"date":"2016-11-07","close":10.26},{"date":"2016-11-08","close":10.28},{"date":"2016-11-09","close":9.83},{"date":"2016-11-10","close":8.56},{"date":"2016-11-11","close":8.61},{"date":"2016-11-14","close":8.5},{"date":"2016-11-15","close":8.86},{"date":"2016-11-16","close":8.64},{"date":"2016-11-17","close":8.38},{"date":"2016-11-18","close":8.58},{"date":"2016-11-21","close":8.73},{"date":"2016-11-22","close":8.77},{"date":"2016-11-23","close":8.72},{"date":"2016-11-25","close":8.56},{"date":"2016-11-28","close":8.76},{"date":"2016-11-29","close":8.5},{"date":"2016-11-30","close":8.65},{"date":"2016-12-01","close":8.0},{"date":"2016-12-02","close":8.16},{"date":"2016-12-05","close":8.3},{"date":"2016-12-06","close":8.43},{"date":"2016-12-07","close":8.42},{"date":"2016-12-08","close":8.43},{"date":"2016-12-09","close":8.53},{"date":"2016-12-12","close":8.2},{"date":"2016-12-13","close":8.29},{"date":"2016-12-14","close":8.05},{"date":"2016-12-15","close":8.14},{"date":"2016-12-16","close":7.98},{"date":"2016-12-19","close":7.87},{"date":"2016-12-20","close":8.12},{"date":"2016-12-21","close":8.07},{"date":"2016-12-22","close":8.08},{"date":"2016-12-23","close":8.29},{"date":"2016-12-27","close":8.31},{"date":"2016-12-28","close":8.66},{"date":"2016-12-29","close":8.82},{"date":"2016-12-30","close":8.71},{"date":"2017-01-03","close":9.17},{"date":"2017-01-04","close":9.2},{"date":"2017-01-05","close":9.4},{"date":"2017-01-06","close":9.38},{"date":"2017-01-09","close":9.43},{"date":"2017-01-10","close":9.45},{"date":"2017-01-11","close":9.77},{"date":"2017-01-12","close":9.8},{"date":"2017-01-13","close":9.63},{"date":"2017-01-17","close":9.91},{"date":"2017-01-18","close":9.78},{"date":"2017-01-19","close":9.85},{"date":"2017-01-20","close":9.9},{"date":"2017-01-23","close":10.25},{"date":"2017-01-24","close":10.14},{"date":"2017-01-25","close":10.4},{"date":"2017-01-26","close":10.36},{"date":"2017-01-27","close":10.42},{"date":"2017-01-30","close":10.36},{"date":"2017-01-31","close":10.33},{"date":"2017-02-01","close":10.35},{"date":"2017-02-02","close":10.04},{"date":"2017-02-03","close":10.18},{"date":"2017-02-06","close":10.05},{"date":"2017-02-07","close":9.97},{"date":"2017-02-08","close":10.16},{"date":"2017-02-09","close":10.2},{"date":"2017-02-10","close":10.4},{"date":"2017-02-13","close":10.4},{"date":"2017-02-14","close":10.48},{"date":"2017-02-15","close":10.79},{"date":"2017-02-16","close":10.68},{"date":"2017-02-17","close":10.62},{"date":"2017-02-21","close":10.94},{"date":"2017-02-22","close":11.09},{"date":"2017-02-23","close":10.95},{"date":"2017-02-24","close":10.72},{"date":"2017-02-27","close":10.73},{"date":"2017-02-28","close":10.57},{"date":"2017-03-01","close":10.68},{"date":"2017-03-02","close":10.46},{"date":"2017-03-03","close":10.81},{"date":"2017-03-06","close":10.63},{"date":"2017-03-07","close":10.56},{"date":"2017-03-08","close":10.2},{"date":"2017-03-09","close":10.04},{"date":"2017-03-10","close":10.1},{"date":"2017-03-13","close":10.26},{"date":"2017-03-14","close":10.08},{"date":"2017-03-15","close":10.44},{"date":"2017-03-16","close":10.37},{"date":"2017-03-17","close":10.11},{"date":"2017-03-20","close":10.39},{"date":"2017-03-21","close":10.01},{"date":"2017-03-22","close":10.05},{"date":"2017-03-23","close":9.94},{"date":"2017-03-24","close":10.14},{"date":"2017-03-27","close":10.18},{"date":"2017-03-28","close":10.22},{"date":"2017-03-29","close":10.5},{"date":"2017-03-30","close":10.32},{"date":"2017-03-31","close":10.24},{"date":"2017-04-03","close":10.39},{"date":"2017-04-04","close":10.56},{"date":"2017-04-05","close":10.23},{"date":"2017-04-06","close":10.06},{"date":"2017-04-07","close":10.09},{"date":"2017-04-10","close":10.17},{"date":"2017-04-11","close":10.21},{"date":"2017-04-12","close":10.08},{"date":"2017-04-13","close":9.79},{"date":"2017-04-17","close":10.37},{"date":"2017-04-18","close":10.25},{"date":"2017-04-19","close":10.01},{"date":"2017-04-20","close":9.79},{"date":"2017-04-21","close":9.84},{"date":"2017-04-24","close":10.1},{"date":"2017-04-25","close":10.1},{"date":"2017-04-26","close":10.27},{"date":"2017-04-27","close":10.55},{"date":"2017-04-28","close":10.55},{"date":"2017-05-01","close":10.76},{"date":"2017-05-02","close":9.92},{"date":"2017-05-03","close":9.87},{"date":"2017-05-04","close":9.62},{"date":"2017-05-05","close":9.69},{"date":"2017-05-08","close":9.63},{"date":"2017-05-09","close":9.71},{"date":"2017-05-10","close":9.92},{"date":"2017-05-11","close":10.04},{"date":"2017-05-12","close":10.23},{"date":"2017-05-15","close":10.29},{"date":"2017-05-16","close":10.36},{"date":"2017-05-17","close":10.04},{"date":"2017-05-18","close":8.13},{"date":"2017-05-19","close":8.54},{"date":"2017-05-22","close":8.19},{"date":"2017-05-23","close":8.33},{"date":"2017-05-24","close":8.43},{"date":"2017-05-25","close":8.31},{"date":"2017-05-26","close":8.53},{"date":"2017-05-30","close":8.6},{"date":"2017-05-31","close":8.48},{"date":"2017-06-01","close":8.45},{"date":"2017-06-02","close":8.27},{"date":"2017-06-05","close":8.22},{"date":"2017-06-06","close":8.35},{"date":"2017-06-07","close":8.51},{"date":"2017-06-08","close":8.39},{"date":"2017-06-09","close":8.2},{"date":"2017-06-12","close":7.98},{"date":"2017-06-13","close":7.95},{"date":"2017-06-14","close":8.28},{"date":"2017-06-15","close":8.16},{"date":"2017-06-16","close":8.25},{"date":"2017-06-19","close":8.26},{"date":"2017-06-20","close":7.96},{"date":"2017-06-21","close":7.9},{"date":"2017-06-22","close":8.0},{"date":"2017-06-23","close":7.94},{"date":"2017-06-26","close":8.37},{"date":"2017-06-27","close":8.25},{"date":"2017-06-28","close":8.39},{"date":"2017-06-29","close":8.37},{"date":"2017-06-30","close":8.5},{"date":"2017-07-03","close":8.54},{"date":"2017-07-05","close":8.58},{"date":"2017-07-06","close":8.47},{"date":"2017-07-07","close":8.5},{"date":"2017-07-10","close":8.65},{"date":"2017-07-11","close":8.81},{"date":"2017-07-12","close":9.16},{"date":"2017-07-13","close":9.23},{"date":"2017-07-14","close":9.3},{"date":"2017-07-17","close":9.26},{"date":"2017-07-18","close":9.4},{"date":"2017-07-19","close":9.35},{"date":"2017-07-20","close":9.39},{"date":"2017-07-21","close":9.31},{"date":"2017-07-24","close":9.36},{"date":"2017-07-25","close":9.45},{"date":"2017-07-26","close":9.43},{"date":"2017-07-27","close":9.41},{"date":"2017-07-28","close":9.46},{"date":"2017-07-31","close":9.62},{"date":"2017-08-01","close":9.77},{"date":"2017-08-02","close":9.92},{"date":"2017-08-03","close":9.9},{"date":"2017-08-04","close":9.9},{"date":"2017-08-07","close":10.02},{"date":"2017-08-08","close":10.15},{"date":"2017-08-09","close":10.04},{"date":"2017-08-10","close":9.85},{"date":"2017-08-11","close":9.99},{"date":"2017-08-14","close":10.07},{"date":"2017-08-15","close":10.2},{"date":"2017-08-16","close":10.26},{"date":"2017-08-17","close":10.04},{"date":"2017-08-18","close":10.39},{"date":"2017-08-21","close":10.32},{"date":"2017-08-22","close":10.55},{"date":"2017-08-23","close":10.73},{"date":"2017-08-24","close":10.75},{"date":"2017-08-25","close":10.71},{"date":"2017-08-28","close":10.53},{"date":"2017-08-29","close":10.68},{"date":"2017-08-30","close":10.61},{"date":"2017-08-31","close":10.64},{"date":"2017-09-01","close":10.89},{"date":"2017-09-05","close":10.82},{"date":"2017-09-06","close":11.04},{"date":"2017-09-07","close":11.06},{"date":"2017-09-08","close":10.99},{"date":"2017-09-11","close":11.38},{"date":"2017-09-12","close":11.28},{"date":"2017-09-13","close":11.32},{"date":"2017-09-14","close":11.23},{"date":"2017-09-15","close":11.49},{"date":"2017-09-18","close":11.56},{"date":"2017-09-19","close":11.52},{"date":"2017-09-20","close":11.49},{"date":"2017-09-21","close":11.44},{"date":"2017-09-22","close":11.5},{"date":"2017-09-25","close":11.15},{"date":"2017-09-26","close":11.13},{"date":"2017-09-27","close":10.94},{"date":"2017-09-28","close":10.87},{"date":"2017-09-29","close":11.07},{"date":"2017-10-02","close":11.21},{"date":"2017-10-03","close":11.66},{"date":"2017-10-04","close":11.68},{"date":"2017-10-05","close":11.61},{"date":"2017-10-06","close":11.43},{"date":"2017-10-09","close":11.31},{"date":"2017-10-10","close":11.61},{"date":"2017-10-11","close":11.62},{"date":"2017-10-12","close":11.5},{"date":"2017-10-13","close":11.57},{"date":"2017-10-16","close":11.5},{"date":"2017-10-17","close":11.49},{"date":"2017-10-18","close":11.38},{"date":"2017-10-19","close":11.32},{"date":"2017-10-20","close":11.2},{"date":"2017-10-23","close":10.96},{"date":"2017-10-24","close":11.06},{"date":"2017-10-25","close":11.175},{"date":"2017-10-26","close":10.84},{"date":"2017-10-27","close":11.01},{"date":"2017-10-30","close":10.68},{"date":"2017-10-31","close":10.57},{"date":"2017-11-01","close":10.28},{"date":"2017-11-02","close":10.28},{"date":"2017-11-03","close":10.21},{"date":"2017-11-06","close":10.31},{"date":"2017-11-07","close":10.05},{"date":"2017-11-08","close":10.4},{"date":"2017-11-09","close":10.09},{"date":"2017-11-10","close":9.99},{"date":"2017-11-13","close":9.96},{"date":"2017-11-14","close":9.73},{"date":"2017-11-15","close":9.82},{"date":"2017-11-16","close":10.06},{"date":"2017-11-17","close":10.31},{"date":"2017-11-20","close":10.42},{"date":"2017-11-21","close":10.49},{"date":"2017-11-22","close":10.49},{"date":"2017-11-24","close":10.39},{"date":"2017-11-27","close":10.25},{"date":"2017-11-28","close":10.37},{"date":"2017-11-29","close":10.08},{"date":"2017-11-30","close":9.79},{"date":"2017-12-01","close":9.94},{"date":"2017-12-04","close":10.13},{"date":"2017-12-05","close":10.09},{"date":"2017-12-06","close":10.17},{"date":"2017-12-07","close":10.0},{"date":"2017-12-08","close":9.98},{"date":"2017-12-11","close":10.0},{"date":"2017-12-12","close":10.28},{"date":"2017-12-13","close":9.86},{"date":"2017-12-14","close":9.76},{"date":"2017-12-15","close":9.78},{"date":"2017-12-18","close":9.96},{"date":"2017-12-19","close":9.92},{"date":"2017-12-20","close":9.97},{"date":"2017-12-21","close":10.2},{"date":"2017-12-22","close":10.17},{"date":"2017-12-26","close":10.05},{"date":"2017-12-27","close":10.03},{"date":"2017-12-28","close":10.18},{"date":"2017-12-29","close":10.24},{"date":"2018-01-02","close":5.5463},{"date":"2018-01-03","close":5.6226},{"date":"2018-01-04","close":5.6644},{"date":"2018-01-05","close":5.7323},{"date":"2018-01-08","close":5.6905},{"date":"2018-01-09","close":5.5965},{"date":"2018-01-10","close":5.6069},{"date":"2018-01-11","close":5.7428},{"date":"2018-01-12","close":5.748},{"date":"2018-01-16","close":5.8003},{"date":"2018-01-17","close":5.9466},{"date":"2018-01-18","close":5.9622},{"date":"2018-01-19","close":6.0511},{"date":"2018-01-22","close":6.1242},{"date":"2018-01-23","close":6.0877},{"date":"2018-01-24","close":6.5997},{"date":"2018-01-25","close":6.7304},{"date":"2018-01-26","close":6.8349},{"date":"2018-01-29","close":6.5266},{"date":"2018-01-30","close":6.605},{"date":"2018-01-31","close":6.6363},{"date":"2018-02-01","close":6.4848},{"date":"2018-02-02","close":6.1952},{"date":"2018-02-05","close":6.054},{"date":"2018-02-06","close":6.2265},{"date":"2018-02-07","close":6.0174},{"date":"2018-02-08","close":5.8344},{"date":"2018-02-09","close":5.9233},{"date":"2018-02-12","close":5.9965},{"date":"2018-02-13","close":6.0279},{"date":"2018-02-14","close":6.2004},{"date":"2018-02-15","close":6.237},{"date":"2018-02-16","close":6.2108},{"date":"2018-02-20","close":6.3206},{"date":"2018-02-21","close":6.3572},{"date":"2018-02-22","close":6.4147},{"date":"2018-02-23","close":6.4775},{"date":"2018-02-26","close":6.5245},{"date":"2018-02-27","close":6.3886},{"date":"2018-02-28","close":6.2422},{"date":"2018-03-01","close":6.2265},{"date":"2018-03-02","close":6.261},{"date":"2018-03-05","close":6.3395},{"date":"2018-03-06","close":6.4023},{"date":"2018-03-07","close":6.2297},{"date":"2018-03-08","close":6.1094},{"date":"2018-03-09","close":6.2453},{"date":"2018-03-12","close":6.2924},{"date":"2018-03-13","close":6.214},{"date":"2018-03-14","close":6.1983},{"date":"2018-03-15","close":6.0361},{"date":"2018-03-16","close":6.0623},{"date":"2018-03-19","close":5.9995},{"date":"2018-03-20","close":5.942},{"date":"2018-03-21","close":6.0727},{"date":"2018-03-22","close":5.9838},{"date":"2018-03-23","close":6.0466},{"date":"2018-03-26","close":6.0727},{"date":"2018-03-27","close":5.9524},{"date":"2018-03-28","close":6.0047},{"date":"2018-03-29","close":6.214},{"date":"2018-04-02","close":5.5915},{"date":"2018-04-03","close":5.6051},{"date":"2018-04-04","close":5.579},{"date":"2018-04-05","close":5.5737},{"date":"2018-04-06","close":5.4826},{"date":"2018-04-09","close":5.2208},{"date":"2018-04-10","close":5.2941},{"date":"2018-04-11","close":5.4512},{"date":"2018-04-12","close":5.3308},{"date":"2018-04-13","close":5.1684},{"date":"2018-04-16","close":5.0742},{"date":"2018-04-17","close":5.1632},{"date":"2018-04-18","close":5.3884},{"date":"2018-04-19","close":5.3465},{"date":"2018-04-20","close":5.2365},{"date":"2018-04-23","close":5.1475},{"date":"2018-04-24","close":5.1527},{"date":"2018-04-25","close":5.1841},{"date":"2018-04-26","close":5.2156},{"date":"2018-04-27","close":5.2784},{"date":"2018-04-30","close":5.1318},{"date":"2018-05-01","close":5.0742},{"date":"2018-05-02","close":4.9485},{"date":"2018-05-03","close":4.8626},{"date":"2018-05-04","close":4.8888},{"date":"2018-05-07","close":4.8206},{"date":"2018-05-08","close":4.7473},{"date":"2018-05-09","close":4.763},{"date":"2018-05-10","close":4.9307},{"date":"2018-05-11","close":4.7735},{"date":"2018-05-14","close":4.6792},{"date":"2018-05-15","close":4.6006},{"date":"2018-05-16","close":4.653},{"date":"2018-05-17","close":4.4277},{"date":"2018-05-18","close":4.3962},{"date":"2018-05-21","close":4.391},{"date":"2018-05-22","close":4.5691},{"date":"2018-05-23","close":4.4958},{"date":"2018-05-24","close":4.4591},{"date":"2018-05-25","close":4.3491},{"date":"2018-05-29","close":4.1028},{"date":"2018-05-30","close":4.0818},{"date":"2018-05-31","close":4.1133},{"date":"2018-06-01","close":4.1552},{"date":"2018-06-04","close":4.2365},{"date":"2018-06-05","close":3.9743},{"date":"2018-06-06","close":3.8694},{"date":"2018-06-07","close":3.6912},{"date":"2018-06-08","close":3.8589},{"date":"2018-06-11","close":3.7908},{"date":"2018-06-12","close":3.7803},{"date":"2018-06-13","close":3.6964},{"date":"2018-06-14","close":3.5077},{"date":"2018-06-15","close":3.5863},{"date":"2018-06-18","close":3.4972},{"date":"2018-06-19","close":3.6282},{"date":"2018-06-20","close":3.7069},{"date":"2018-06-21","close":3.5706},{"date":"2018-06-22","close":3.6178},{"date":"2018-06-25","close":3.6073},{"date":"2018-06-26","close":3.5601},{"date":"2018-06-27","close":3.4343},{"date":"2018-06-28","close":3.5548},{"date":"2018-06-29","close":3.5968},{"date":"2018-07-02","close":3.5809},{"date":"2018-07-03","close":3.7369},{"date":"2018-07-05","close":3.7527},{"date":"2018-07-06","close":3.8109},{"date":"2018-07-09","close":3.8162},{"date":"2018-07-10","close":3.8479},{"date":"2018-07-11","close":3.7474},{"date":"2018-07-12","close":3.8267},{"date":"2018-07-13","close":3.9589},{"date":"2018-07-16","close":3.9536},{"date":"2018-07-17","close":4.0804},{"date":"2018-07-18","close":4.0064},{"date":"2018-07-19","close":4.017},{"date":"2018-07-20","close":4.2496},{"date":"2018-07-23","close":4.2178},{"date":"2018-07-24","close":4.313},{"date":"2018-07-25","close":4.4451},{"date":"2018-07-26","close":4.2654},{"date":"2018-07-27","close":4.3606},{"date":"2018-07-30","close":4.3764},{"date":"2018-07-31","close":4.2707},{"date":"2018-08-01","close":4.3236},{"date":"2018-08-02","close":4.3209},{"date":"2018-08-03","close":4.5642},{"date":"2018-08-06","close":4.4849},{"date":"2018-08-07","close":4.3738},{"date":"2018-08-08","close":4.2945},{"date":"2018-08-09","close":4.2046},{"date":"2018-08-10","close":3.9401},{"date":"2018-08-13","close":3.956},{"date":"2018-08-14","close":4.0618},{"date":"2018-08-15","close":3.9824},{"date":"2018-08-16","close":3.9666},{"date":"2018-08-17","close":3.8555},{"date":"2018-08-20","close":3.8344},{"date":"2018-08-21","close":3.6704},{"date":"2018-08-22","close":3.7392},{"date":"2018-08-23","close":3.5964},{"date":"2018-08-24","close":3.6545},{"date":"2018-08-27","close":3.7497},{"date":"2018-08-28","close":3.6704},{"date":"2018-08-29","close":3.7339},{"date":"2018-08-30","close":3.5699},{"date":"2018-08-31","close":3.6704},{"date":"2018-09-04","close":3.4984},{"date":"2018-09-05","close":3.5196},{"date":"2018-09-06","close":3.6254},{"date":"2018-09-07","close":3.7154},{"date":"2018-09-10","close":3.6783},{"date":"2018-09-11","close":3.5037},{"date":"2018-09-12","close":3.5301},{"date":"2018-09-13","close":3.4666},{"date":"2018-09-14","close":3.5301},{"date":"2018-09-17","close":3.6678},{"date":"2018-09-18","close":3.6678},{"date":"2018-09-19","close":3.6942},{"date":"2018-09-20","close":3.7471},{"date":"2018-09-21","close":3.8265},{"date":"2018-09-24","close":3.6942},{"date":"2018-09-25","close":3.6889},{"date":"2018-09-26","close":3.7419},{"date":"2018-09-27","close":3.853},{"date":"2018-09-28","close":3.7471},{"date":"2018-10-01","close":3.726},{"date":"2018-10-02","close":4.0093},{"date":"2018-10-03","close":4.2371},{"date":"2018-10-04","close":4.2371},{"date":"2018-10-05","close":4.2371},{"date":"2018-10-08","close":4.6078},{"date":"2018-10-09","close":4.719},{"date":"2018-10-10","close":4.4754},{"date":"2018-10-11","close":4.4383},{"date":"2018-10-12","close":4.5548},{"date":"2018-10-15","close":4.5231},{"date":"2018-10-16","close":4.7455},{"date":"2018-10-17","close":4.8038},{"date":"2018-10-18","close":4.6502},{"date":"2018-10-19","close":4.6555},{"date":"2018-10-22","close":4.7455},{"date":"2018-10-23","close":4.7614},{"date":"2018-10-24","close":4.5866},{"date":"2018-10-25","close":4.7773},{"date":"2018-10-26","close":4.8991},{"date":"2018-10-29","close":4.7349},{"date":"2018-10-30","close":4.9786},{"date":"2018-10-31","close":4.8567},{"date":"2018-11-01","close":5.1692},{"date":"2018-11-02","close":5.2222},{"date":"2018-11-05","close":5.2407},{"date":"2018-11-06","close":5.1665},{"date":"2018-11-07","close":5.0924},{"date":"2018-11-08","close":4.9811},{"date":"2018-11-09","close":5.0288},{"date":"2018-11-12","close":4.9917},{"date":"2018-11-13","close":4.8539},{"date":"2018-11-14","close":4.9387},{"date":"2018-11-15","close":5.0871},{"date":"2018-11-16","close":5.1877},{"date":"2018-11-19","close":5.1983},{"date":"2018-11-20","close":4.9599},{"date":"2018-11-21","close":5.0924},{"date":"2018-11-23","close":5.0977},{"date":"2018-11-26","close":4.8486},{"date":"2018-11-27","close":5.1083},{"date":"2018-11-28","close":5.2513},{"date":"2018-11-29","close":5.299},{"date":"2018-11-30","close":5.2778},{"date":"2018-12-03","close":5.1877},{"date":"2018-12-04","close":5.1321},{"date":"2018-12-06","close":5.1957},{"date":"2018-12-07","close":5.1215},{"date":"2018-12-10","close":4.9995},{"date":"2018-12-11","close":5.0632},{"date":"2018-12-12","close":5.1427},{"date":"2018-12-13","close":5.2646},{"date":"2018-12-14","close":5.1692},{"date":"2018-12-17","close":5.0579},{"date":"2018-12-18","close":5.1851},{"date":"2018-12-19","close":5.0791},{"date":"2018-12-20","close":5.2222},{"date":"2018-12-21","close":5.0791},{"date":"2018-12-24","close":4.9942},{"date":"2018-12-26","close":5.1133},{"date":"2018-12-27","close":5.2431},{"date":"2018-12-28","close":5.3189},{"date":"2018-12-31","close":5.3513},{"date":"2019-01-02","close":5.7409},{"date":"2019-01-03","close":5.814},{"date":"2019-01-04","close":5.8898},{"date":"2019-01-07","close":5.8736},{"date":"2019-01-08","close":5.971},{"date":"2019-01-09","close":6.128},{"date":"2019-01-10","close":6.0847},{"date":"2019-01-11","close":6.0414},{"date":"2019-01-14","close":6.1063},{"date":"2019-01-15","close":6.0793},{"date":"2019-01-16","close":6.063},{"date":"2019-01-17","close":6.0955},{"date":"2019-01-18","close":6.1442},{"date":"2019-01-22","close":5.9223},{"date":"2019-01-23","close":6.1226},{"date":"2019-01-24","close":6.1605},{"date":"2019-01-25","close":6.2308},{"date":"2019-01-28","close":6.1821},{"date":"2019-01-29","close":6.2471},{"date":"2019-01-30","close":6.2687},{"date":"2019-01-31","close":6.7235},{"date":"2019-02-01","close":6.6152},{"date":"2019-02-04","close":6.71},{"date":"2019-02-05","close":6.7154},{"date":"2019-02-06","close":6.385},{"date":"2019-02-07","close":6.4229},{"date":"2019-02-08","close":6.4392},{"date":"2019-02-11","close":6.3796},{"date":"2019-02-12","close":6.5637},{"date":"2019-02-13","close":6.4067},{"date":"2019-02-14","close":6.6721},{"date":"2019-02-15","close":6.71},{"date":"2019-02-19","close":6.5583},{"date":"2019-02-20","close":6.4663},{"date":"2019-02-21","close":6.4392},{"date":"2019-02-22","close":6.4284},{"date":"2019-02-25","close":6.3688},{"date":"2019-02-26","close":6.4825},{"date":"2019-02-27","close":6.4446},{"date":"2019-02-28","close":6.2171},{"date":"2019-03-01","close":6.0818},{"date":"2019-03-04","close":6.0763},{"date":"2019-03-05","close":6.1305},{"date":"2019-03-06","close":5.949},{"date":"2019-03-07","close":5.9273},{"date":"2019-03-08","close":6.014},{"date":"2019-03-11","close":6.312},{"date":"2019-03-12","close":6.3445},{"date":"2019-03-13","close":6.4095},{"date":"2019-03-14","close":6.3933},{"date":"2019-03-15","close":6.4529},{"date":"2019-03-18","close":6.5504},{"date":"2019-03-19","close":6.4312},{"date":"2019-03-20","close":6.3174},{"date":"2019-03-21","close":6.079},{"date":"2019-03-22","close":5.716},{"date":"2019-03-25","close":5.7919},{"date":"2019-03-26","close":5.8352},{"date":"2019-03-27","close":5.5264},{"date":"2019-03-28","close":5.7919},{"date":"2019-03-29","close":5.9111},{"date":"2019-04-01","close":6.0205},{"date":"2019-04-02","close":5.962},{"date":"2019-04-03","close":5.884},{"date":"2019-04-04","close":6.053},{"date":"2019-04-05","close":6.1083},{"date":"2019-04-08","close":6.1213},{"date":"2019-04-09","close":6.0823},{"date":"2019-04-10","close":6.0758},{"date":"2019-04-11","close":5.9197},{"date":"2019-04-12","close":5.8156},{"date":"2019-04-15","close":5.8221},{"date":"2019-04-16","close":5.7635},{"date":"2019-04-17","close":5.653},{"date":"2019-04-18","close":5.7375},{"date":"2019-04-22","close":5.77},{"date":"2019-04-23","close":5.9067},{"date":"2019-04-24","close":5.7766},{"date":"2019-04-25","close":5.9002},{"date":"2019-04-26","close":5.9327},{"date":"2019-04-29","close":5.8351},{"date":"2019-04-30","close":5.8936},{"date":"2019-05-01","close":5.8026},{"date":"2019-05-02","close":5.8416},{"date":"2019-05-03","close":5.9425},{"date":"2019-05-06","close":5.7407},{"date":"2019-05-07","close":5.6952},{"date":"2019-05-08","close":5.8579},{"date":"2019-05-09","close":5.7342},{"date":"2019-05-10","close":5.7017},{"date":"2019-05-13","close":5.4934},{"date":"2019-05-14","close":5.4869},{"date":"2019-05-15","close":5.3827},{"date":"2019-05-16","close":5.2656},{"date":"2019-05-17","close":5.2135},{"date":"2019-05-20","close":5.3502},{"date":"2019-05-21","close":5.6171},{"date":"2019-05-22","close":5.6105},{"date":"2019-05-23","close":5.552},{"date":"2019-05-24","close":5.5259},{"date":"2019-05-28","close":5.7017},{"date":"2019-05-29","close":5.8774},{"date":"2019-05-30","close":6.0076},{"date":"2019-05-31","close":6.0922},{"date":"2019-06-03","close":6.1378},{"date":"2019-06-04","close":6.2126},{"date":"2019-06-05","close":6.0824},{"date":"2019-06-06","close":6.2192},{"date":"2019-06-07","close":6.2387},{"date":"2019-06-10","close":6.154},{"date":"2019-06-11","close":6.2517},{"date":"2019-06-12","close":6.1215},{"date":"2019-06-13","close":6.115},{"date":"2019-06-14","close":5.9782},{"date":"2019-06-17","close":5.9782},{"date":"2019-06-18","close":6.0694},{"date":"2019-06-19","close":6.1996},{"date":"2019-06-20","close":6.3299},{"date":"2019-06-21","close":6.3299},{"date":"2019-06-24","close":6.4341},{"date":"2019-06-25","close":6.3234},{"date":"2019-06-26","close":6.421},{"date":"2019-06-27","close":6.395},{"date":"2019-06-28","close":6.395},{"date":"2019-07-01","close":6.3747},{"date":"2019-07-02","close":6.3649},{"date":"2019-07-03","close":6.4435},{"date":"2019-07-05","close":6.7054},{"date":"2019-07-08","close":6.7054},{"date":"2019-07-09","close":6.7447},{"date":"2019-07-10","close":6.8036},{"date":"2019-07-11","close":6.7119},{"date":"2019-07-12","close":6.6726},{"date":"2019-07-15","close":6.5679},{"date":"2019-07-16","close":6.5417},{"date":"2019-07-17","close":6.5286},{"date":"2019-07-18","close":6.7316},{"date":"2019-07-19","close":6.5351},{"date":"2019-07-22","close":6.6464},{"date":"2019-07-23","close":6.6072},{"date":"2019-07-24","close":6.7185},{"date":"2019-07-25","close":6.3256},{"date":"2019-07-26","close":6.2863},{"date":"2019-07-29","close":6.247},{"date":"2019-07-30","close":6.0768},{"date":"2019-07-31","close":5.9196},{"date":"2019-08-01","close":5.8148},{"date":"2019-08-02","close":5.746},{"date":"2019-08-05","close":5.5495},{"date":"2019-08-06","close":5.6346},{"date":"2019-08-07","close":5.7395},{"date":"2019-08-08","close":5.8181},{"date":"2019-08-09","close":5.7133},{"date":"2019-08-12","close":5.5364},{"date":"2019-08-13","close":5.615},{"date":"2019-08-14","close":5.3791},{"date":"2019-08-15","close":5.4053},{"date":"2019-08-16","close":5.4184},{"date":"2019-08-19","close":5.2677},{"date":"2019-08-20","close":5.2481},{"date":"2019-08-21","close":5.3529},{"date":"2019-08-22","close":5.2546},{"date":"2019-08-23","close":5.0581},{"date":"2019-08-26","close":4.9926},{"date":"2019-08-27","close":5.0188},{"date":"2019-08-28","close":5.0122},{"date":"2019-08-29","close":5.1039},{"date":"2019-08-30","close":5.235},{"date":"2019-09-03","close":5.035},{"date":"2019-09-04","close":5.1661},{"date":"2019-09-05","close":5.2841},{"date":"2019-09-06","close":5.5005},{"date":"2019-09-09","close":5.5529},{"date":"2019-09-10","close":5.4808},{"date":"2019-09-11","close":5.5005},{"date":"2019-09-12","close":5.4612},{"date":"2019-09-13","close":5.3432},{"date":"2019-09-16","close":5.2645},{"date":"2019-09-17","close":5.389},{"date":"2019-09-18","close":5.389},{"date":"2019-09-19","close":5.2841},{"date":"2019-09-20","close":5.33},{"date":"2019-09-23","close":5.3235},{"date":"2019-09-24","close":5.2841},{"date":"2019-09-25","close":5.3432},{"date":"2019-09-26","close":5.4022},{"date":"2019-09-27","close":5.4087},{"date":"2019-09-30","close":5.3366},{"date":"2019-10-01","close":5.2251},{"date":"2019-10-02","close":5.0972},{"date":"2019-10-03","close":5.1366},{"date":"2019-10-04","close":5.2415},{"date":"2019-10-07","close":5.1563},{"date":"2019-10-08","close":5.1628},{"date":"2019-10-09","close":5.2743},{"date":"2019-10-10","close":5.3268},{"date":"2019-10-11","close":5.4252},{"date":"2019-10-14","close":5.4318},{"date":"2019-10-15","close":5.4318},{"date":"2019-10-16","close":5.5696},{"date":"2019-10-17","close":5.4843},{"date":"2019-10-18","close":5.5154},{"date":"2019-10-21","close":5.5086},{"date":"2019-10-22","close":5.7658},{"date":"2019-10-23","close":5.8876},{"date":"2019-10-24","close":5.8808},{"date":"2019-10-25","close":5.9891},{"date":"2019-10-28","close":6.2124},{"date":"2019-10-29","close":6.1448},{"date":"2019-10-30","close":6.1583},{"date":"2019-10-31","close":5.9282},{"date":"2019-11-01","close":5.8944},{"date":"2019-11-04","close":5.8571},{"date":"2019-11-05","close":5.9587},{"date":"2019-11-06","close":5.83},{"date":"2019-11-07","close":5.7894},{"date":"2019-11-08","close":5.5524},{"date":"2019-11-11","close":5.5457},{"date":"2019-11-12","close":5.4644},{"date":"2019-11-13","close":5.3899},{"date":"2019-11-14","close":5.3561},{"date":"2019-11-15","close":5.4373},{"date":"2019-11-18","close":5.3222},{"date":"2019-11-19","close":5.2951},{"date":"2019-11-20","close":5.2613},{"date":"2019-11-21","close":5.3425},{"date":"2019-11-22","close":5.417},{"date":"2019-11-25","close":5.3696},{"date":"2019-11-26","close":5.2613},{"date":"2019-11-27","close":5.3154},{"date":"2019-11-29","close":5.3154},{"date":"2019-12-02","close":5.3831},{"date":"2019-12-03","close":5.4204},{"date":"2019-12-04","close":5.5288},{"date":"2019-12-05","close":5.583},{"date":"2019-12-06","close":5.6101},{"date":"2019-12-09","close":5.6305},{"date":"2019-12-10","close":5.6034},{"date":"2019-12-11","close":5.583},{"date":"2019-12-12","close":5.7185},{"date":"2019-12-13","close":5.7185},{"date":"2019-12-16","close":5.6982},{"date":"2019-12-17","close":5.766},{"date":"2019-12-18","close":5.9218},{"date":"2019-12-19","close":6.0099},{"date":"2019-12-20","close":5.9177},{"date":"2019-12-23","close":6.0071},{"date":"2019-12-24","close":6.0209},{"date":"2019-12-26","close":6.1516},{"date":"2019-12-27","close":6.1241},{"date":"2019-12-30","close":6.1585},{"date":"2019-12-31","close":6.1585},{"date":"2020-01-02","close":6.3512},{"date":"2020-01-03","close":6.3684},{"date":"2020-01-06","close":6.2032},{"date":"2020-01-07","close":6.093},{"date":"2020-01-08","close":5.9966},{"date":"2020-01-09","close":5.8933},{"date":"2020-01-10","close":5.7625},{"date":"2020-01-13","close":5.7488},{"date":"2020-01-14","close":5.7694},{"date":"2020-01-15","close":5.5904},{"date":"2020-01-16","close":5.673},{"date":"2020-01-17","close":5.8107},{"date":"2020-01-21","close":5.4527},{"date":"2020-01-22","close":5.5216},{"date":"2020-01-23","close":5.7006},{"date":"2020-01-24","close":5.618},{"date":"2020-01-27","close":5.4527},{"date":"2020-01-28","close":5.4871},{"date":"2020-01-29","close":5.3563},{"date":"2020-01-30","close":5.377},{"date":"2020-01-31","close":5.2531},{"date":"2020-02-03","close":5.3357},{"date":"2020-02-04","close":5.346},{"date":"2020-02-05","close":5.4218},{"date":"2020-02-06","close":5.3598},{"date":"2020-02-07","close":5.3736},{"date":"2020-02-10","close":5.4011},{"date":"2020-02-11","close":5.4287},{"date":"2020-02-12","close":5.3529},{"date":"2020-02-13","close":5.2427},{"date":"2020-02-14","close":5.2013},{"date":"2020-02-18","close":5.0529},{"date":"2020-02-19","close":5.1358},{"date":"2020-02-20","close":5.046},{"date":"2020-02-21","close":4.9977},{"date":"2020-02-24","close":4.832},{"date":"2020-02-25","close":4.7492},{"date":"2020-02-26","close":4.6871},{"date":"2020-02-27","close":4.6388},{"date":"2020-02-28","close":4.6802},{"date":"2020-03-02","close":4.7561},{"date":"2020-03-03","close":4.5931},{"date":"2020-03-04","close":4.6069},{"date":"2020-03-05","close":4.4135},{"date":"2020-03-06","close":4.227},{"date":"2020-03-09","close":3.7919},{"date":"2020-03-10","close":3.9991},{"date":"2020-03-11","close":3.633},{"date":"2020-03-12","close":3.0736},{"date":"2020-03-13","close":3.5916},{"date":"2020-03-16","close":3.0598},{"date":"2020-03-17","close":3.2808},{"date":"2020-03-18","close":2.7282},{"date":"2020-03-19","close":2.8318},{"date":"2020-03-20","close":2.6039},{"date":"2020-03-23","close":2.3484},{"date":"2020-03-24","close":2.7835},{"date":"2020-03-25","close":3.0183},{"date":"2020-03-26","close":3.0805},{"date":"2020-03-27","close":2.8111},{"date":"2020-03-30","close":2.8526},{"date":"2020-03-31","close":2.8042},{"date":"2020-04-01","close":2.6108},{"date":"2020-04-02","close":2.6198},{"date":"2020-04-03","close":2.4539},{"date":"2020-04-06","close":2.7373},{"date":"2020-04-07","close":2.8479},{"date":"2020-04-08","close":3.0276},{"date":"2020-04-09","close":3.0207},{"date":"2020-04-13","close":3.0276},{"date":"2020-04-14","close":2.7995},{"date":"2020-04-15","close":2.6958},{"date":"2020-04-16","close":2.606},{"date":"2020-04-17","close":2.6613},{"date":"2020-04-20","close":2.5368},{"date":"2020-04-21","close":2.4332},{"date":"2020-04-22","close":2.4885},{"date":"2020-04-23","close":2.4055},{"date":"2020-04-24","close":2.1567},{"date":"2020-04-27","close":2.2396},{"date":"2020-04-28","close":2.4885},{"date":"2020-04-29","close":2.6544},{"date":"2020-04-30","close":2.4332},{"date":"2020-05-01","close":2.3018},{"date":"2020-05-04","close":2.288},{"date":"2020-05-05","close":2.2604},{"date":"2020-05-06","close":2.1774},{"date":"2020-05-07","close":2.053},{"date":"2020-05-08","close":2.2011},{"date":"2020-05-11","close":2.1111},{"date":"2020-05-12","close":2.0211},{"date":"2020-05-13","close":1.9865},{"date":"2020-05-14","close":2.1042},{"date":"2020-05-15","close":2.035},{"date":"2020-05-18","close":2.1527},{"date":"2020-05-19","close":2.0765},{"date":"2020-05-20","close":2.1388},{"date":"2020-05-21","close":2.2911},{"date":"2020-05-22","close":2.3188},{"date":"2020-05-26","close":2.478},{"date":"2020-05-27","close":2.5541},{"date":"2020-05-28","close":2.4641},{"date":"2020-05-29","close":2.3949},{"date":"2020-06-01","close":2.5195},{"date":"2020-06-02","close":2.7502},{"date":"2020-06-03","close":2.9303},{"date":"2020-06-04","close":2.9511},{"date":"2020-06-05","close":3.1173},{"date":"2020-06-08","close":3.3252},{"date":"2020-06-09","close":3.2282},{"date":"2020-06-10","close":3.0619},{"date":"2020-06-11","close":2.8056},{"date":"2020-06-12","close":2.958},{"date":"2020-06-15","close":2.8541},{"date":"2020-06-16","close":2.9303},{"date":"2020-06-17","close":2.9303},{"date":"2020-06-18","close":2.868},{"date":"2020-06-19","close":2.8402},{"date":"2020-06-22","close":2.8195},{"date":"2020-06-23","close":2.8957},{"date":"2020-06-24","close":2.6878},{"date":"2020-06-25","close":2.7571},{"date":"2020-06-26","close":2.6116},{"date":"2020-06-29","close":2.7017},{"date":"2020-06-30","close":2.6394},{"date":"2020-07-01","close":2.7294},{"date":"2020-07-02","close":2.7183},{"date":"2020-07-06","close":2.8917},{"date":"2020-07-07","close":2.7807},{"date":"2020-07-08","close":2.8917},{"date":"2020-07-09","close":2.8223},{"date":"2020-07-10","close":2.8709},{"date":"2020-07-13","close":2.8085},{"date":"2020-07-14","close":2.8778},{"date":"2020-07-15","close":2.8847},{"date":"2020-07-16","close":2.8709},{"date":"2020-07-17","close":2.8639},{"date":"2020-07-20","close":2.9194},{"date":"2020-07-21","close":3.0373},{"date":"2020-07-22","close":3.0858},{"date":"2020-07-23","close":2.9818},{"date":"2020-07-24","close":2.9818},{"date":"2020-07-27","close":3.1413},{"date":"2020-07-28","close":3.1621},{"date":"2020-07-29","close":3.2107},{"date":"2020-07-30","close":3.1482},{"date":"2020-07-31","close":2.9263},{"date":"2020-08-03","close":2.8778},{"date":"2020-08-04","close":2.8105},{"date":"2020-08-05","close":2.8383},{"date":"2020-08-06","close":2.8383},{"date":"2020-08-07","close":2.7827},{"date":"2020-08-10","close":2.7897},{"date":"2020-08-11","close":2.7827},{"date":"2020-08-12","close":2.7342},{"date":"2020-08-13","close":2.7411},{"date":"2020-08-14","close":2.6925},{"date":"2020-08-17","close":2.5815},{"date":"2020-08-18","close":2.6301},{"date":"2020-08-19","close":2.6023},{"date":"2020-08-20","close":2.5607},{"date":"2020-08-21","close":2.5537},{"date":"2020-08-24","close":2.6092},{"date":"2020-08-25","close":2.6439},{"date":"2020-08-26","close":2.5468},{"date":"2020-08-27","close":2.6023},{"date":"2020-08-28","close":2.748},{"date":"2020-08-31","close":2.6162},{"date":"2020-09-01","close":2.7203},{"date":"2020-09-02","close":2.7154},{"date":"2020-09-03","close":2.8613},{"date":"2020-09-04","close":2.8613},{"date":"2020-09-08","close":2.7849},{"date":"2020-09-09","close":2.8057},{"date":"2020-09-10","close":2.7085},{"date":"2020-09-11","close":2.646},{"date":"2020-09-14","close":2.7154},{"date":"2020-09-15","close":2.6737},{"date":"2020-09-16","close":2.7085},{"date":"2020-09-17","close":2.7154},{"date":"2020-09-18","close":2.5487},{"date":"2020-09-21","close":2.514},{"date":"2020-09-22","close":2.5071},{"date":"2020-09-23","close":2.389},{"date":"2020-09-24","close":2.4723},{"date":"2020-09-25","close":2.4446},{"date":"2020-09-28","close":2.4168},{"date":"2020-09-29","close":2.3404},{"date":"2020-09-30","close":2.3821},{"date":"2020-10-01","close":2.389},{"date":"2020-10-02","close":2.3918},{"date":"2020-10-05","close":2.4822},{"date":"2020-10-06","close":2.4613},{"date":"2020-10-07","close":2.3918},{"date":"2020-10-08","close":2.5587},{"date":"2020-10-09","close":2.6073},{"date":"2020-10-12","close":2.6143},{"date":"2020-10-13","close":2.5795},{"date":"2020-10-14","close":2.5795},{"date":"2020-10-15","close":2.5378},{"date":"2020-10-16","close":2.4961},{"date":"2020-10-19","close":2.5587},{"date":"2020-10-20","close":2.6699},{"date":"2020-10-21","close":2.6838},{"date":"2020-10-22","close":2.8229},{"date":"2020-10-23","close":2.7812},{"date":"2020-10-26","close":2.809},{"date":"2020-10-27","close":2.7116},{"date":"2020-10-28","close":2.503},{"date":"2020-10-29","close":2.503},{"date":"2020-10-30","close":2.4335},{"date":"2020-11-02","close":2.4544},{"date":"2020-11-03","close":2.5169},{"date":"2020-11-04","close":2.5329},{"date":"2020-11-05","close":2.6304},{"date":"2020-11-06","close":2.7069},{"date":"2020-11-09","close":2.9713},{"date":"2020-11-10","close":3.1523},{"date":"2020-11-11","close":3.1314},{"date":"2020-11-12","close":2.9713},{"date":"2020-11-13","close":3.0757},{"date":"2020-11-16","close":3.2567},{"date":"2020-11-17","close":3.3193},{"date":"2020-11-18","close":3.2288},{"date":"2020-11-19","close":3.2567},{"date":"2020-11-20","close":3.1592},{"date":"2020-11-23","close":3.1801},{"date":"2020-11-24","close":3.3541},{"date":"2020-11-25","close":3.3402},{"date":"2020-11-27","close":3.2288},{"date":"2020-11-30","close":3.1592},{"date":"2020-12-01","close":3.4167},{"date":"2020-12-02","close":3.4543},{"date":"2020-12-03","close":3.51},{"date":"2020-12-04","close":3.5448},{"date":"2020-12-07","close":3.5518},{"date":"2020-12-08","close":3.5031},{"date":"2020-12-09","close":3.4961},{"date":"2020-12-10","close":3.7259},{"date":"2020-12-11","close":3.6911},{"date":"2020-12-14","close":3.6354},{"date":"2020-12-15","close":3.6702},{"date":"2020-12-16","close":3.7538},{"date":"2020-12-17","close":3.719},{"date":"2020-12-18","close":3.719},{"date":"2020-12-21","close":3.5936},{"date":"2020-12-22","close":3.6423},{"date":"2020-12-23","close":3.712},{"date":"2020-12-24","close":3.719},{"date":"2020-12-28","close":3.6981},{"date":"2020-12-29","close":3.7249},{"date":"2020-12-30","close":3.7249},{"date":"2020-12-31","close":3.7179},{"date":"2021-01-04","close":3.5694},{"date":"2021-01-05","close":3.5362},{"date":"2021-01-06","close":3.621},{"date":"2021-01-07","close":3.6635},{"date":"2021-01-08","close":3.614},{"date":"2021-01-11","close":3.5079},{"date":"2021-01-12","close":3.5928},{"date":"2021-01-13","close":3.5857},{"date":"2021-01-14","close":3.7554},{"date":"2021-01-15","close":3.5645},{"date":"2021-01-19","close":3.5008},{"date":"2021-01-20","close":3.4867},{"date":"2021-01-21","close":3.3806},{"date":"2021-01-22","close":3.2462},{"date":"2021-01-25","close":3.1755},{"date":"2021-01-26","close":3.2321},{"date":"2021-01-27","close":3.2462},{"date":"2021-01-28","close":3.3099},{"date":"2021-01-29","close":3.2108},{"date":"2021-02-01","close":3.2604},{"date":"2021-02-02","close":3.3127},{"date":"2021-02-03","close":3.3198},{"date":"2021-02-04","close":3.3906},{"date":"2021-02-05","close":3.426},{"date":"2021-02-08","close":3.3694},{"date":"2021-02-09","close":3.3764},{"date":"2021-02-10","close":3.334},{"date":"2021-02-11","close":3.3481},{"date":"2021-02-12","close":3.3198},{"date":"2021-02-16","close":3.341},{"date":"2021-02-17","close":3.3198},{"date":"2021-02-18","close":3.2731},{"date":"2021-02-19","close":3.2447},{"date":"2021-02-22","close":2.9897},{"date":"2021-02-23","close":3.181},{"date":"2021-02-24","close":3.1668},{"date":"2021-02-25","close":3.0251},{"date":"2021-02-26","close":2.933},{"date":"2021-03-01","close":2.8126},{"date":"2021-03-02","close":2.8792},{"date":"2021-03-03","close":2.8934},{"date":"2021-03-04","close":2.9927},{"date":"2021-03-05","close":3.1203},{"date":"2021-03-08","close":2.9289},{"date":"2021-03-09","close":2.9998},{"date":"2021-03-10","close":3.0991},{"date":"2021-03-11","close":3.2196},{"date":"2021-03-12","close":3.1771},{"date":"2021-03-15","close":3.17},{"date":"2021-03-16","close":3.1416},{"date":"2021-03-17","close":3.2834},{"date":"2021-03-18","close":3.3402},{"date":"2021-03-19","close":3.3756},{"date":"2021-03-22","close":3.404},{"date":"2021-03-23","close":3.3544},{"date":"2021-03-24","close":3.2764},{"date":"2021-03-25","close":3.3118},{"date":"2021-03-26","close":3.2976},{"date":"2021-03-29","close":3.2764},{"date":"2021-03-30","close":3.3473},{"date":"2021-03-31","close":3.3331},{"date":"2021-04-01","close":3.1862},{"date":"2021-04-05","close":3.2146},{"date":"2021-04-06","close":3.1933},{"date":"2021-04-07","close":3.1436},{"date":"2021-04-08","close":3.1791},{"date":"2021-04-09","close":3.1436},{"date":"2021-04-12","close":3.1649},{"date":"2021-04-13","close":3.1578},{"date":"2021-04-14","close":3.2146},{"date":"2021-04-15","close":3.2217},{"date":"2021-04-16","close":3.2785},{"date":"2021-04-19","close":3.0088},{"date":"2021-04-20","close":2.9307},{"date":"2021-04-21","close":2.9236},{"date":"2021-04-22","close":2.9875},{"date":"2021-04-23","close":3.0088},{"date":"2021-04-26","close":3.0159},{"date":"2021-04-27","close":3.023},{"date":"2021-04-28","close":3.2288},{"date":"2021-04-29","close":3.1365},{"date":"2021-04-30","close":3.0869},{"date":"2021-05-03","close":3.1649},{"date":"2021-05-04","close":3.0825},{"date":"2021-05-05","close":3.1322},{"date":"2021-05-06","close":3.2033},{"date":"2021-05-07","close":3.2601},{"date":"2021-05-10","close":3.324},{"date":"2021-05-11","close":3.324},{"date":"2021-05-12","close":3.182},{"date":"2021-05-13","close":3.2672},{"date":"2021-05-14","close":3.3453},{"date":"2021-05-17","close":3.3311},{"date":"2021-05-18","close":3.395},{"date":"2021-05-19","close":3.3879},{"date":"2021-05-20","close":3.4377},{"date":"2021-05-21","close":3.4163},{"date":"2021-05-24","close":3.4234},{"date":"2021-05-25","close":3.3879},{"date":"2021-05-26","close":3.5016},{"date":"2021-05-27","close":3.5655},{"date":"2021-05-28","close":3.6081},{"date":"2021-06-01","close":3.7147},{"date":"2021-06-02","close":3.8922},{"date":"2021-06-03","close":3.8453},{"date":"2021-06-04","close":3.9448},{"date":"2021-06-07","close":3.9804},{"date":"2021-06-08","close":3.9875},{"date":"2021-06-09","close":3.8951},{"date":"2021-06-10","close":3.9093},{"date":"2021-06-11","close":3.8666},{"date":"2021-06-14","close":3.9022},{"date":"2021-06-15","close":3.9306},{"date":"2021-06-16","close":3.9448},{"date":"2021-06-17","close":3.9306},{"date":"2021-06-18","close":3.8311},{"date":"2021-06-21","close":3.888},{"date":"2021-06-22","close":3.8595},{"date":"2021-06-23","close":3.8595},{"date":"2021-06-24","close":3.9164},{"date":"2021-06-25","close":3.7671},{"date":"2021-06-28","close":3.7529},{"date":"2021-06-29","close":3.7174},{"date":"2021-06-30","close":3.6463},{"date":"2021-07-01","close":3.5539},{"date":"2021-07-02","close":3.6309},{"date":"2021-07-06","close":3.3985},{"date":"2021-07-07","close":3.4057},{"date":"2021-07-08","close":3.3622},{"date":"2021-07-09","close":3.4057},{"date":"2021-07-12","close":3.5001},{"date":"2021-07-13","close":3.5001},{"date":"2021-07-14","close":3.5655},{"date":"2021-07-15","close":3.5001},{"date":"2021-07-16","close":3.4348},{"date":"2021-07-19","close":3.2968},{"date":"2021-07-20","close":3.3404},{"date":"2021-07-21","close":3.3694},{"date":"2021-07-22","close":3.3259},{"date":"2021-07-23","close":3.3186},{"date":"2021-07-26","close":3.3694},{"date":"2021-07-27","close":3.3912},{"date":"2021-07-28","close":3.5074},{"date":"2021-07-29","close":3.5074},{"date":"2021-07-30","close":3.3912},{"date":"2021-08-02","close":3.4203},{"date":"2021-08-03","close":3.4159},{"date":"2021-08-04","close":3.2778},{"date":"2021-08-05","close":3.256},{"date":"2021-08-06","close":3.3069},{"date":"2021-08-09","close":3.2778},{"date":"2021-08-10","close":3.2706},{"date":"2021-08-11","close":3.2778},{"date":"2021-08-12","close":3.2197},{"date":"2021-08-13","close":3.2487},{"date":"2021-08-16","close":3.1688},{"date":"2021-08-17","close":3.1615},{"date":"2021-08-18","close":3.0889},{"date":"2021-08-19","close":3.0743},{"date":"2021-08-20","close":3.0743},{"date":"2021-08-23","close":3.0816},{"date":"2021-08-24","close":3.256},{"date":"2021-08-25","close":3.2706},{"date":"2021-08-26","close":3.1761},{"date":"2021-08-27","close":3.2706},{"date":"2021-08-30","close":3.2269},{"date":"2021-08-31","close":3.256},{"date":"2021-09-01","close":3.256},{"date":"2021-09-02","close":3.1425},{"date":"2021-09-03","close":3.1062},{"date":"2021-09-07","close":3.1134},{"date":"2021-09-08","close":2.8807},{"date":"2021-09-09","close":2.9243},{"date":"2021-09-10","close":2.9098},{"date":"2021-09-13","close":2.9898},{"date":"2021-09-14","close":2.9534},{"date":"2021-09-15","close":2.917},{"date":"2021-09-16","close":2.8661},{"date":"2021-09-17","close":2.757},{"date":"2021-09-20","close":2.6261},{"date":"2021-09-21","close":2.6988},{"date":"2021-09-22","close":2.7424},{"date":"2021-09-23","close":2.8443},{"date":"2021-09-24","close":2.7643},{"date":"2021-09-27","close":2.8225},{"date":"2021-09-28","close":2.7206},{"date":"2021-09-29","close":2.7934},{"date":"2021-09-30","close":2.7861},{"date":"2021-10-01","close":2.9025},{"date":"2021-10-04","close":2.7955},{"date":"2021-10-05","close":2.81},{"date":"2021-10-06","close":2.8391},{"date":"2021-10-07","close":2.7663},{"date":"2021-10-08","close":2.7736},{"date":"2021-10-11","close":2.7081},{"date":"2021-10-12","close":2.6935},{"date":"2021-10-13","close":2.7081},{"date":"2021-10-14","close":2.679},{"date":"2021-10-15","close":2.8464},{"date":"2021-10-18","close":2.8537},{"date":"2021-10-19","close":2.7372},{"date":"2021-10-20","close":2.8319},{"date":"2021-10-21","close":2.7299},{"date":"2021-10-22","close":2.6207},{"date":"2021-10-25","close":2.7227},{"date":"2021-10-26","close":2.6499},{"date":"2021-10-27","close":2.679},{"date":"2021-10-28","close":2.6571},{"date":"2021-10-29","close":2.548},{"date":"2021-11-01","close":2.6426},{"date":"2021-11-02","close":2.5916},{"date":"2021-11-03","close":2.6448},{"date":"2021-11-04","close":2.4845},{"date":"2021-11-05","close":2.6302},{"date":"2021-11-08","close":2.572},{"date":"2021-11-09","close":2.5792},{"date":"2021-11-10","close":2.7031},{"date":"2021-11-11","close":2.7687},{"date":"2021-11-12","close":2.8051},{"date":"2021-11-15","close":2.7833},{"date":"2021-11-16","close":2.7614},{"date":"2021-11-17","close":2.7322},{"date":"2021-11-18","close":2.6958},{"date":"2021-11-19","close":2.674},{"date":"2021-11-22","close":2.623},{"date":"2021-11-23","close":2.6594},{"date":"2021-11-24","close":2.7395},{"date":"2021-11-26","close":2.6594},{"date":"2021-11-29","close":2.6084},{"date":"2021-11-30","close":2.5647},{"date":"2021-12-01","close":2.521},{"date":"2021-12-02","close":2.6763},{"date":"2021-12-03","close":2.6471},{"date":"2021-12-06","close":2.7055},{"date":"2021-12-07","close":2.7127},{"date":"2021-12-08","close":2.7273},{"date":"2021-12-09","close":2.6398},{"date":"2021-12-10","close":2.5961},{"date":"2021-12-13","close":2.5159},{"date":"2021-12-14","close":2.545},{"date":"2021-12-15","close":2.5596},{"date":"2021-12-16","close":2.5961},{"date":"2021-12-17","close":2.5377},{"date":"2021-12-20","close":2.4356},{"date":"2021-12-21","close":2.4297},{"date":"2021-12-22","close":2.4667},{"date":"2021-12-23","close":2.4962},{"date":"2021-12-27","close":2.5405},{"date":"2021-12-28","close":2.511},{"date":"2021-12-29","close":2.4814},{"date":"2021-12-30","close":2.5184},{"date":"2021-12-31","close":2.5257},{"date":"2022-01-03","close":2.5627},{"date":"2022-01-04","close":2.5508},{"date":"2022-01-05","close":2.4991},{"date":"2022-01-06","close":2.5804},{"date":"2022-01-07","close":2.6396},{"date":"2022-01-10","close":2.61},{"date":"2022-01-11","close":2.6987},{"date":"2022-01-12","close":2.6987},{"date":"2022-01-13","close":2.7357},{"date":"2022-01-14","close":2.7874},{"date":"2022-01-18","close":2.7874},{"date":"2022-01-19","close":2.8466},{"date":"2022-01-20","close":2.8466},{"date":"2022-01-21","close":2.8244},{"date":"2022-01-24","close":2.8614},{"date":"2022-01-25","close":2.9945},{"date":"2022-01-26","close":3.0092},{"date":"2022-01-27","close":3.0314},{"date":"2022-01-28","close":3.0758},{"date":"2022-01-31","close":3.1719},{"date":"2022-02-01","close":3.2089},{"date":"2022-02-02","close":3.1149},{"date":"2022-02-03","close":3.1593},{"date":"2022-02-04","close":3.1741},{"date":"2022-02-07","close":3.1815},{"date":"2022-02-08","close":3.1889},{"date":"2022-02-09","close":2.9077},{"date":"2022-02-10","close":2.9447},{"date":"2022-02-11","close":2.9595},{"date":"2022-02-14","close":2.9521},{"date":"2022-02-15","close":3.0113},{"date":"2022-02-16","close":3.0557},{"date":"2022-02-17","close":2.9891},{"date":"2022-02-18","close":3.0483},{"date":"2022-02-22","close":3.0261},{"date":"2022-02-23","close":3.0631},{"date":"2022-02-24","close":2.8929},{"date":"2022-02-25","close":2.8929},{"date":"2022-02-28","close":2.8559},{"date":"2022-03-01","close":2.8338},{"date":"2022-03-02","close":2.8855},{"date":"2022-03-03","close":2.9922},{"date":"2022-03-04","close":2.8737},{"date":"2022-03-07","close":2.7626},{"date":"2022-03-08","close":2.8589},{"date":"2022-03-09","close":3.044},{"date":"2022-03-10","close":3.0366},{"date":"2022-03-11","close":2.9848},{"date":"2022-03-14","close":2.9774},{"date":"2022-03-15","close":2.9404},{"date":"2022-03-16","close":3.0366},{"date":"2022-03-17","close":3.0737},{"date":"2022-03-18","close":3.0959},{"date":"2022-03-21","close":3.1996},{"date":"2022-03-22","close":3.2662},{"date":"2022-03-23","close":3.2885},{"date":"2022-03-24","close":3.3477},{"date":"2022-03-25","close":3.4366},{"date":"2022-03-28","close":3.4144},{"date":"2022-03-29","close":3.481},{"date":"2022-03-30","close":3.4514},{"date":"2022-03-31","close":3.4366},{"date":"2022-04-01","close":3.4588},{"date":"2022-04-04","close":3.484},{"date":"2022-04-05","close":3.3506},{"date":"2022-04-06","close":3.2987},{"date":"2022-04-07","close":3.2913},{"date":"2022-04-08","close":3.3283},{"date":"2022-04-11","close":3.3506},{"date":"2022-04-12","close":3.3357},{"date":"2022-04-13","close":3.3728},{"date":"2022-04-14","close":3.3357},{"date":"2022-04-18","close":3.4173},{"date":"2022-04-19","close":3.0837},{"date":"2022-04-20","close":3.0911},{"date":"2022-04-21","close":2.9725},{"date":"2022-04-22","close":2.9132},{"date":"2022-04-25","close":2.8613},{"date":"2022-04-26","close":2.6908},{"date":"2022-04-27","close":2.7057},{"date":"2022-04-28","close":2.6982},{"date":"2022-04-29","close":2.6686},{"date":"2022-05-02","close":2.5796},{"date":"2022-05-03","close":2.6717},{"date":"2022-05-04","close":2.7236},{"date":"2022-05-05","close":2.59},{"date":"2022-05-06","close":2.6346},{"date":"2022-05-09","close":2.5975},{"date":"2022-05-10","close":2.6642},{"date":"2022-05-11","close":2.6865},{"date":"2022-05-12","close":2.7236},{"date":"2022-05-13","close":2.8053},{"date":"2022-05-16","close":2.8498},{"date":"2022-05-17","close":2.9314},{"date":"2022-05-18","close":2.872},{"date":"2022-05-19","close":2.8869},{"date":"2022-05-20","close":2.9611},{"date":"2022-05-23","close":3.0576},{"date":"2022-05-24","close":3.1095},{"date":"2022-05-25","close":3.0724},{"date":"2022-05-26","close":3.1318},{"date":"2022-05-27","close":3.1837},{"date":"2022-05-31","close":3.1541},{"date":"2022-06-01","close":3.0798},{"date":"2022-06-02","close":3.0754},{"date":"2022-06-03","close":3.0457},{"date":"2022-06-06","close":3.0457},{"date":"2022-06-07","close":2.9937},{"date":"2022-06-08","close":2.9342},{"date":"2022-06-09","close":2.8897},{"date":"2022-06-10","close":2.808},{"date":"2022-06-13","close":2.704},{"date":"2022-06-14","close":2.6668},{"date":"2022-06-15","close":2.7188},{"date":"2022-06-16","close":2.6222},{"date":"2022-06-17","close":2.6371},{"date":"2022-06-21","close":2.6897},{"date":"2022-06-22","close":2.6596},{"date":"2022-06-23","close":2.562},{"date":"2022-06-24","close":2.5319},{"date":"2022-06-27","close":2.5995},{"date":"2022-06-28","close":2.5169},{"date":"2022-06-29","close":2.5319},{"date":"2022-06-30","close":2.4493},{"date":"2022-07-01","close":2.4297},{"date":"2022-07-05","close":2.3846},{"date":"2022-07-06","close":2.3395},{"date":"2022-07-07","close":2.4297},{"date":"2022-07-08","close":2.4448},{"date":"2022-07-11","close":2.362},{"date":"2022-07-12","close":2.3395},{"date":"2022-07-13","close":2.3169},{"date":"2022-07-14","close":2.2191},{"date":"2022-07-15","close":2.2717},{"date":"2022-07-18","close":2.3018},{"date":"2022-07-19","close":2.3545},{"date":"2022-07-20","close":2.3319},{"date":"2022-07-21","close":2.3545},{"date":"2022-07-22","close":2.3018},{"date":"2022-07-25","close":2.3996},{"date":"2022-07-26","close":2.3771},{"date":"2022-07-27","close":2.4448},{"date":"2022-07-28","close":2.4899},{"date":"2022-07-29","close":2.4974},{"date":"2022-08-01","close":2.4899},{"date":"2022-08-02","close":2.4846},{"date":"2022-08-03","close":2.5298},{"date":"2022-08-04","close":2.575},{"date":"2022-08-05","close":2.6879},{"date":"2022-08-08","close":2.6954},{"date":"2022-08-09","close":2.7331},{"date":"2022-08-10","close":2.7933},{"date":"2022-08-11","close":2.7858},{"date":"2022-08-12","close":2.8536},{"date":"2022-08-15","close":2.8686},{"date":"2022-08-16","close":2.8611},{"date":"2022-08-17","close":2.8611},{"date":"2022-08-18","close":2.8611},{"date":"2022-08-19","close":2.831},{"date":"2022-08-22","close":2.7783},{"date":"2022-08-23","close":2.8385},{"date":"2022-08-24","close":2.831},{"date":"2022-08-25","close":2.8686},{"date":"2022-08-26","close":2.8536},{"date":"2022-08-29","close":2.9138},{"date":"2022-08-30","close":2.846},{"date":"2022-08-31","close":2.7331},{"date":"2022-09-01","close":2.7406},{"date":"2022-09-02","close":2.7738},{"date":"2022-09-06","close":2.7587},{"date":"2022-09-07","close":2.7587},{"date":"2022-09-08","close":2.7587},{"date":"2022-09-09","close":2.819},{"date":"2022-09-12","close":2.8642},{"date":"2022-09-13","close":2.7964},{"date":"2022-09-14","close":2.8039},{"date":"2022-09-15","close":2.7587},{"date":"2022-09-16","close":2.6984},{"date":"2022-09-19","close":2.8416},{"date":"2022-09-20","close":2.9321},{"date":"2022-09-21","close":2.8868},{"date":"2022-09-22","close":2.9848},{"date":"2022-09-23","close":2.8793},{"date":"2022-09-26","close":2.7738},{"date":"2022-09-27","close":2.7738},{"date":"2022-09-28","close":2.7662},{"date":"2022-09-29","close":2.7889},{"date":"2022-09-30","close":2.7738},{"date":"2022-10-03","close":3.0602},{"date":"2022-10-04","close":3.0859},{"date":"2022-10-05","close":3.1085},{"date":"2022-10-06","close":3.0481},{"date":"2022-10-07","close":2.9802},{"date":"2022-10-10","close":2.9274},{"date":"2022-10-11","close":2.8972},{"date":"2022-10-12","close":2.7992},{"date":"2022-10-13","close":2.852},{"date":"2022-10-14","close":2.7992},{"date":"2022-10-17","close":2.8293},{"date":"2022-10-18","close":2.8671},{"date":"2022-10-19","close":2.8595},{"date":"2022-10-20","close":2.9123},{"date":"2022-10-21","close":3.0104},{"date":"2022-10-24","close":2.8218},{"date":"2022-10-25","close":2.7765},{"date":"2022-10-26","close":2.6407},{"date":"2022-10-27","close":2.7237},{"date":"2022-10-28","close":2.7086},{"date":"2022-10-31","close":2.8595},{"date":"2022-11-01","close":2.9199},{"date":"2022-11-02","close":2.7992},{"date":"2022-11-03","close":2.8853},{"date":"2022-11-04","close":2.9004},{"date":"2022-11-07","close":2.7342},{"date":"2022-11-08","close":2.7266},{"date":"2022-11-09","close":2.2206},{"date":"2022-11-10","close":2.062},{"date":"2022-11-11","close":2.1526},{"date":"2022-11-14","close":2.13},{"date":"2022-11-15","close":2.1224},{"date":"2022-11-16","close":2.1073},{"date":"2022-11-17","close":2.1602},{"date":"2022-11-18","close":2.1904},{"date":"2022-11-21","close":2.1828},{"date":"2022-11-22","close":2.1526},{"date":"2022-11-23","close":2.1526},{"date":"2022-11-25","close":2.1526},{"date":"2022-11-28","close":2.1451},{"date":"2022-11-29","close":2.1904},{"date":"2022-11-30","close":2.2433},{"date":"2022-12-01","close":2.2206},{"date":"2022-12-02","close":2.2312},{"date":"2022-12-05","close":2.1026},{"date":"2022-12-06","close":2.1707},{"date":"2022-12-07","close":2.1555},{"date":"2022-12-08","close":2.0875},{"date":"2022-12-09","close":2.0421},{"date":"2022-12-12","close":2.0194},{"date":"2022-12-13","close":1.9286},{"date":"2022-12-14","close":1.9967},{"date":"2022-12-15","close":1.9513},{"date":"2022-12-16","close":1.9513},{"date":"2022-12-19","close":2.027},{"date":"2022-12-20","close":2.1253},{"date":"2022-12-21","close":2.148},{"date":"2022-12-22","close":2.1707},{"date":"2022-12-23","close":2.2161},{"date":"2022-12-27","close":2.0875},{"date":"2022-12-28","close":2.1934},{"date":"2022-12-29","close":2.2009},{"date":"2022-12-30","close":2.1782},{"date":"2023-01-03","close":1.9362},{"date":"2023-01-04","close":1.9513},{"date":"2023-01-05","close":2.068},{"date":"2023-01-06","close":2.1665},{"date":"2023-01-09","close":2.1822},{"date":"2023-01-10","close":2.2846},{"date":"2023-01-11","close":2.3319},{"date":"2023-01-12","close":2.2925},{"date":"2023-01-13","close":2.3004},{"date":"2023-01-17","close":2.261},{"date":"2023-01-18","close":2.261},{"date":"2023-01-19","close":2.261},{"date":"2023-01-20","close":2.2216},{"date":"2023-01-23","close":2.135},{"date":"2023-01-24","close":2.1901},{"date":"2023-01-25","close":2.1901},{"date":"2023-01-26","close":2.2059},{"date":"2023-01-27","close":2.1192},{"date":"2023-01-30","close":2.1271},{"date":"2023-01-31","close":2.198},{"date":"2023-02-01","close":2.1428},{"date":"2023-02-02","close":2.2012},{"date":"2023-02-03","close":2.1065},{"date":"2023-02-06","close":2.0987},{"date":"2023-02-07","close":2.0671},{"date":"2023-02-08","close":2.1697},{"date":"2023-02-09","close":2.0908},{"date":"2023-02-10","close":1.933},{"date":"2023-02-13","close":2.0355},{"date":"2023-02-14","close":2.0276},{"date":"2023-02-15","close":2.1065},{"date":"2023-02-16","close":2.1223},{"date":"2023-02-17","close":2.146},{"date":"2023-02-21","close":2.0829},{"date":"2023-02-22","close":2.1144},{"date":"2023-02-23","close":2.1381},{"date":"2023-02-24","close":2.0355},{"date":"2023-02-27","close":2.004},{"date":"2023-02-28","close":1.9961},{"date":"2023-03-01","close":1.9961},{"date":"2023-03-02","close":1.9755},{"date":"2023-03-03","close":1.9597},{"date":"2023-03-06","close":2.0546},{"date":"2023-03-07","close":2.0941},{"date":"2023-03-08","close":2.1731},{"date":"2023-03-09","close":2.1731},{"date":"2023-03-10","close":2.0704},{"date":"2023-03-13","close":2.023},{"date":"2023-03-14","close":2.0151},{"date":"2023-03-15","close":2.0309},{"date":"2023-03-16","close":2.1099},{"date":"2023-03-17","close":1.9992},{"date":"2023-03-20","close":1.9834},{"date":"2023-03-21","close":1.9834},{"date":"2023-03-22","close":1.9676},{"date":"2023-03-23","close":1.8807},{"date":"2023-03-24","close":1.9044},{"date":"2023-03-27","close":1.9597},{"date":"2023-03-28","close":1.9834},{"date":"2023-03-29","close":1.9913},{"date":"2023-03-30","close":2.0783},{"date":"2023-03-31","close":2.0704},{"date":"2023-04-03","close":2.0072},{"date":"2023-04-04","close":2.0499},{"date":"2023-04-05","close":2.0895},{"date":"2023-04-06","close":2.0499},{"date":"2023-04-10","close":2.0736},{"date":"2023-04-11","close":2.2003},{"date":"2023-04-12","close":2.2398},{"date":"2023-04-13","close":2.224},{"date":"2023-04-14","close":2.224},{"date":"2023-04-17","close":2.2082},{"date":"2023-04-18","close":2.1844},{"date":"2023-04-19","close":2.0974},{"date":"2023-04-20","close":2.137},{"date":"2023-04-21","close":2.129},{"date":"2023-04-24","close":2.1211},{"date":"2023-04-25","close":2.1528},{"date":"2023-04-26","close":2.1211},{"date":"2023-04-27","close":2.1924},{"date":"2023-04-28","close":2.2161},{"date":"2023-05-01","close":2.1924},{"date":"2023-05-02","close":2.1528},{"date":"2023-05-03","close":2.1956},{"date":"2023-05-04","close":2.2352},{"date":"2023-05-05","close":2.3858},{"date":"2023-05-08","close":2.4413},{"date":"2023-05-09","close":2.4413},{"date":"2023-05-10","close":2.4651},{"date":"2023-05-11","close":2.4809},{"date":"2023-05-12","close":2.5126},{"date":"2023-05-15","close":2.5681},{"date":"2023-05-16","close":2.5206},{"date":"2023-05-17","close":2.5364},{"date":"2023-05-18","close":2.5206},{"date":"2023-05-19","close":2.5602},{"date":"2023-05-22","close":2.5602},{"date":"2023-05-23","close":2.576},{"date":"2023-05-24","close":2.5047},{"date":"2023-05-25","close":2.5681},{"date":"2023-05-26","close":2.5681},{"date":"2023-05-30","close":2.4809},{"date":"2023-05-31","close":2.4413},{"date":"2023-06-01","close":2.5126},{"date":"2023-06-02","close":2.5872},{"date":"2023-06-05","close":2.6428},{"date":"2023-06-06","close":2.6825},{"date":"2023-06-07","close":2.6745},{"date":"2023-06-08","close":2.6904},{"date":"2023-06-09","close":2.7539},{"date":"2023-06-12","close":2.7222},{"date":"2023-06-13","close":2.746},{"date":"2023-06-14","close":2.7777},{"date":"2023-06-15","close":2.7936},{"date":"2023-06-16","close":2.7856},{"date":"2023-06-20","close":2.8729},{"date":"2023-06-21","close":2.8968},{"date":"2023-06-22","close":2.8015},{"date":"2023-06-23","close":2.7698},{"date":"2023-06-26","close":2.746},{"date":"2023-06-27","close":2.7468},{"date":"2023-06-28","close":2.6664},{"date":"2023-06-29","close":2.6825},{"date":"2023-06-30","close":2.7789},{"date":"2023-07-03","close":2.7901},{"date":"2023-07-05","close":2.758},{"date":"2023-07-06","close":2.6374},{"date":"2023-07-07","close":2.7017},{"date":"2023-07-10","close":2.6856},{"date":"2023-07-11","close":2.7097},{"date":"2023-07-12","close":2.7017},{"date":"2023-07-13","close":2.7901},{"date":"2023-07-14","close":2.7258},{"date":"2023-07-17","close":2.7901},{"date":"2023-07-18","close":2.758},{"date":"2023-07-19","close":2.7901},{"date":"2023-07-20","close":2.7901},{"date":"2023-07-21","close":2.8786},{"date":"2023-07-24","close":2.8062},{"date":"2023-07-25","close":2.7901},{"date":"2023-07-26","close":2.8545},{"date":"2023-07-27","close":2.758},{"date":"2023-07-28","close":2.8062},{"date":"2023-07-31","close":2.8384},{"date":"2023-08-01","close":2.7821},{"date":"2023-08-02","close":2.7934},{"date":"2023-08-03","close":2.737},{"date":"2023-08-04","close":2.5197},{"date":"2023-08-07","close":2.5036},{"date":"2023-08-08","close":2.5277},{"date":"2023-08-09","close":2.5036},{"date":"2023-08-10","close":2.5277},{"date":"2023-08-11","close":2.4955},{"date":"2023-08-14","close":2.4553},{"date":"2023-08-15","close":2.4553},{"date":"2023-08-16","close":2.4553},{"date":"2023-08-17","close":2.4311},{"date":"2023-08-18","close":2.4472},{"date":"2023-08-21","close":2.4311},{"date":"2023-08-22","close":2.4633},{"date":"2023-08-23","close":2.5358},{"date":"2023-08-24","close":2.4472},{"date":"2023-08-25","close":2.4472},{"date":"2023-08-28","close":2.5197},{"date":"2023-08-29","close":2.5599},{"date":"2023-08-30","close":2.4875},{"date":"2023-08-31","close":2.407},{"date":"2023-09-01","close":2.4344},{"date":"2023-09-05","close":2.3538},{"date":"2023-09-06","close":2.3054},{"date":"2023-09-07","close":2.2812},{"date":"2023-09-08","close":2.3135},{"date":"2023-09-11","close":2.3941},{"date":"2023-09-12","close":2.4102},{"date":"2023-09-13","close":2.4424},{"date":"2023-09-14","close":2.4666},{"date":"2023-09-15","close":2.4666},{"date":"2023-09-18","close":2.4747},{"date":"2023-09-19","close":2.4344},{"date":"2023-09-20","close":2.4586},{"date":"2023-09-21","close":2.3296},{"date":"2023-09-22","close":2.3135},{"date":"2023-09-25","close":2.2812},{"date":"2023-09-26","close":2.249},{"date":"2023-09-27","close":2.2248},{"date":"2023-09-28","close":2.2812},{"date":"2023-09-29","close":2.2973},{"date":"2023-10-02","close":2.249},{"date":"2023-10-03","close":2.1876},{"date":"2023-10-04","close":2.2684},{"date":"2023-10-05","close":2.2684},{"date":"2023-10-06","close":2.2684},{"date":"2023-10-09","close":2.2603},{"date":"2023-10-10","close":2.3329},{"date":"2023-10-11","close":2.3571},{"date":"2023-10-12","close":2.3006},{"date":"2023-10-13","close":2.3249},{"date":"2023-10-16","close":2.3733},{"date":"2023-10-17","close":2.3329},{"date":"2023-10-18","close":2.3006},{"date":"2023-10-19","close":2.3329},{"date":"2023-10-20","close":2.2845},{"date":"2023-10-23","close":2.2845},{"date":"2023-10-24","close":2.3006},{"date":"2023-10-25","close":2.2845},{"date":"2023-10-26","close":2.3571},{"date":"2023-10-27","close":2.3168},{"date":"2023-10-30","close":2.2764},{"date":"2023-10-31","close":2.2522},{"date":"2023-11-01","close":2.2926},{"date":"2023-11-02","close":2.3766},{"date":"2023-11-03","close":2.4494},{"date":"2023-11-06","close":2.4494},{"date":"2023-11-07","close":2.5222},{"date":"2023-11-08","close":2.5302},{"date":"2023-11-09","close":2.506},{"date":"2023-11-10","close":2.4979},{"date":"2023-11-13","close":2.4332},{"date":"2023-11-14","close":2.4979},{"date":"2023-11-15","close":2.5222},{"date":"2023-11-16","close":2.5868},{"date":"2023-11-17","close":2.5545},{"date":"2023-11-20","close":2.5949},{"date":"2023-11-21","close":2.5545},{"date":"2023-11-22","close":2.603},{"date":"2023-11-24","close":2.6677},{"date":"2023-11-27","close":2.6515},{"date":"2023-11-28","close":2.7242},{"date":"2023-11-29","close":2.6919},{"date":"2023-11-30","close":2.6919},{"date":"2023-12-01","close":2.7162},{"date":"2023-12-04","close":2.6466},{"date":"2023-12-05","close":2.6951},{"date":"2023-12-06","close":2.6789},{"date":"2023-12-07","close":2.6951},{"date":"2023-12-08","close":2.7356},{"date":"2023-12-11","close":2.687},{"date":"2023-12-12","close":2.6627},{"date":"2023-12-13","close":2.8246},{"date":"2023-12-14","close":2.857},{"date":"2023-12-15","close":2.8732},{"date":"2023-12-18","close":2.9055},{"date":"2023-12-19","close":2.9136},{"date":"2023-12-20","close":2.8489},{"date":"2023-12-21","close":2.8732},{"date":"2023-12-22","close":2.9237},{"date":"2023-12-26","close":2.9743},{"date":"2023-12-27","close":2.9911},{"date":"2023-12-28","close":2.9827},{"date":"2023-12-29","close":2.949},{"date":"2024-01-02","close":2.8816},{"date":"2024-01-03","close":2.885},{"date":"2024-01-04","close":2.8512},{"date":"2024-01-05","close":2.9272},{"date":"2024-01-08","close":2.9187},{"date":"2024-01-09","close":2.7922},{"date":"2024-01-10","close":2.7669},{"date":"2024-01-11","close":2.7584},{"date":"2024-01-12","close":2.75},{"date":"2024-01-16","close":2.6994},{"date":"2024-01-17","close":2.6994},{"date":"2024-01-18","close":2.691},{"date":"2024-01-19","close":2.6825},{"date":"2024-01-22","close":2.615},{"date":"2024-01-23","close":2.6235},{"date":"2024-01-24","close":2.615},{"date":"2024-01-25","close":2.6403},{"date":"2024-01-26","close":2.6656},{"date":"2024-01-29","close":2.6319},{"date":"2024-01-30","close":2.615},{"date":"2024-01-31","close":2.615},{"date":"2024-02-01","close":2.6403},{"date":"2024-02-02","close":2.6268},{"date":"2024-02-05","close":2.6437},{"date":"2024-02-06","close":2.8295},{"date":"2024-02-07","close":2.3903},{"date":"2024-02-08","close":2.3059},{"date":"2024-02-09","close":2.3059},{"date":"2024-02-12","close":2.3228},{"date":"2024-02-13","close":2.2805},{"date":"2024-02-14","close":2.2636},{"date":"2024-02-15","close":2.2974},{"date":"2024-02-16","close":2.3059},{"date":"2024-02-20","close":2.3988},{"date":"2024-02-21","close":2.3819},{"date":"2024-02-22","close":2.3903},{"date":"2024-02-23","close":2.3481},{"date":"2024-02-26","close":2.3481},{"date":"2024-02-27","close":2.3988},{"date":"2024-02-28","close":2.3819},{"date":"2024-02-29","close":2.3481},{"date":"2024-03-01","close":2.3565},{"date":"2024-03-04","close":2.3346},{"date":"2024-03-05","close":2.3599},{"date":"2024-03-06","close":2.3853},{"date":"2024-03-07","close":2.3768},{"date":"2024-03-08","close":2.3599},{"date":"2024-03-11","close":2.3768},{"date":"2024-03-12","close":2.4107},{"date":"2024-03-13","close":2.4361},{"date":"2024-03-14","close":2.4361},{"date":"2024-03-15","close":2.3938},{"date":"2024-03-18","close":2.3938},{"date":"2024-03-19","close":2.3853},{"date":"2024-03-20","close":2.4276},{"date":"2024-03-21","close":2.3938},{"date":"2024-03-22","close":2.3599},{"date":"2024-03-25","close":2.3684},{"date":"2024-03-26","close":2.4191},{"date":"2024-03-27","close":2.4614},{"date":"2024-03-28","close":2.4191},{"date":"2024-04-01","close":2.3768},{"date":"2024-04-02","close":2.3887},{"date":"2024-04-03","close":2.448},{"date":"2024-04-04","close":2.4565},{"date":"2024-04-05","close":2.4226},{"date":"2024-04-08","close":2.4734},{"date":"2024-04-09","close":2.4819},{"date":"2024-04-10","close":2.4056},{"date":"2024-04-11","close":2.4056},{"date":"2024-04-12","close":2.3464},{"date":"2024-04-15","close":2.2871},{"date":"2024-04-16","close":2.2532},{"date":"2024-04-17","close":2.2447},{"date":"2024-04-18","close":2.2278},{"date":"2024-04-19","close":2.2362},{"date":"2024-04-22","close":2.2362},{"date":"2024-04-23","close":2.2532},{"date":"2024-04-24","close":2.2532},{"date":"2024-04-25","close":2.2447},{"date":"2024-04-26","close":2.304},{"date":"2024-04-29","close":2.3294},{"date":"2024-04-30","close":2.2871},{"date":"2024-05-01","close":2.304},{"date":"2024-05-02","close":2.304},{"date":"2024-05-03","close":2.3074},{"date":"2024-05-06","close":2.3074},{"date":"2024-05-07","close":2.3074},{"date":"2024-05-08","close":2.2989},{"date":"2024-05-09","close":2.2056},{"date":"2024-05-10","close":2.1886},{"date":"2024-05-13","close":2.2141},{"date":"2024-05-14","close":2.2141},{"date":"2024-05-15","close":2.1971},{"date":"2024-05-16","close":2.2226},{"date":"2024-05-17","close":2.2395},{"date":"2024-05-20","close":2.231},{"date":"2024-05-21","close":2.231},{"date":"2024-05-22","close":2.1547},{"date":"2024-05-23","close":2.1292},{"date":"2024-05-24","close":2.1292},{"date":"2024-05-28","close":2.1292},{"date":"2024-05-29","close":2.0953},{"date":"2024-05-30","close":2.1208},{"date":"2024-05-31","close":2.0868},{"date":"2024-06-03","close":2.0783},{"date":"2024-06-04","close":2.0699},{"date":"2024-06-05","close":2.0673},{"date":"2024-06-06","close":2.1269},{"date":"2024-06-07","close":2.0843},{"date":"2024-06-10","close":2.0588},{"date":"2024-06-11","close":2.0588},{"date":"2024-06-12","close":2.0163},{"date":"2024-06-13","close":2.0333},{"date":"2024-06-14","close":2.0333},{"date":"2024-06-17","close":2.0503},{"date":"2024-06-18","close":2.0078},{"date":"2024-06-20","close":2.0051},{"date":"2024-06-21","close":2.0051},{"date":"2024-06-24","close":2.0226},{"date":"2024-06-25","close":1.9789},{"date":"2024-06-26","close":1.9614},{"date":"2024-06-27","close":1.9789},{"date":"2024-06-28","close":1.9614},{"date":"2024-07-01","close":1.9263},{"date":"2024-07-02","close":1.9088},{"date":"2024-07-03","close":1.9641},{"date":"2024-07-05","close":2.0167},{"date":"2024-07-08","close":2.0079},{"date":"2024-07-09","close":2.0342},{"date":"2024-07-10","close":2.078},{"date":"2024-07-11","close":2.0517},{"date":"2024-07-12","close":2.0517},{"date":"2024-07-15","close":2.0342},{"date":"2024-07-16","close":2.0693},{"date":"2024-07-17","close":2.0517},{"date":"2024-07-18","close":1.9728},{"date":"2024-07-19","close":1.9641},{"date":"2024-07-22","close":1.9904},{"date":"2024-07-23","close":1.9728},{"date":"2024-07-24","close":1.9465},{"date":"2024-07-25","close":1.9378},{"date":"2024-07-26","close":1.9465},{"date":"2024-07-29","close":1.9641},{"date":"2024-07-30","close":1.9465},{"date":"2024-07-31","close":1.9465},{"date":"2024-08-01","close":1.9378},{"date":"2024-08-02","close":1.9378},{"date":"2024-08-05","close":2.0984},{"date":"2024-08-06","close":2.195},{"date":"2024-08-07","close":2.2126},{"date":"2024-08-08","close":2.2565},{"date":"2024-08-09","close":2.353},{"date":"2024-08-12","close":2.353},{"date":"2024-08-13","close":2.4145},{"date":"2024-08-14","close":2.4233},{"date":"2024-08-15","close":2.4496},{"date":"2024-08-16","close":2.4145},{"date":"2024-08-19","close":2.5638},{"date":"2024-08-20","close":2.5374},{"date":"2024-08-21","close":2.5286},{"date":"2024-08-22","close":2.4584},{"date":"2024-08-23","close":2.5286},{"date":"2024-08-26","close":2.5023},{"date":"2024-08-27","close":2.4672},{"date":"2024-08-28","close":2.5023},{"date":"2024-08-29","close":2.4496},{"date":"2024-08-30","close":2.4408},{"date":"2024-09-03","close":2.4672},{"date":"2024-09-04","close":2.4874},{"date":"2024-09-05","close":2.5138},{"date":"2024-09-06","close":2.4698},{"date":"2024-09-09","close":2.4962},{"date":"2024-09-10","close":2.4522},{"date":"2024-09-11","close":2.4347},{"date":"2024-09-12","close":2.4435},{"date":"2024-09-13","close":2.461},{"date":"2024-09-16","close":2.4522},{"date":"2024-09-17","close":2.461},{"date":"2024-09-18","close":2.4347},{"date":"2024-09-19","close":2.4171},{"date":"2024-09-20","close":2.3116},{"date":"2024-09-23","close":2.2589},{"date":"2024-09-24","close":2.2677},{"date":"2024-09-25","close":2.2852},{"date":"2024-09-26","close":2.3468},{"date":"2024-09-27","close":2.3819},{"date":"2024-09-30","close":2.338},{"date":"2024-10-01","close":2.3731},{"date":"2024-10-02","close":2.4676},{"date":"2024-10-03","close":2.4257},{"date":"2024-10-04","close":2.4346},{"date":"2024-10-07","close":2.4346},{"date":"2024-10-08","close":2.4435},{"date":"2024-10-09","close":2.3632},{"date":"2024-10-10","close":2.3632},{"date":"2024-10-11","close":2.3276},{"date":"2024-10-14","close":2.3811},{"date":"2024-10-15","close":2.3543},{"date":"2024-10-16","close":2.3543},{"date":"2024-10-17","close":2.3811},{"date":"2024-10-18","close":2.3721},{"date":"2024-10-21","close":2.3721},{"date":"2024-10-22","close":2.3543},{"date":"2024-10-23","close":2.3365},{"date":"2024-10-24","close":2.3543},{"date":"2024-10-25","close":2.3008},{"date":"2024-10-28","close":2.3543},{"date":"2024-10-29","close":2.2919},{"date":"2024-10-30","close":2.2919},{"date":"2024-10-31","close":2.2027},{"date":"2024-11-01","close":2.1403},{"date":"2024-11-04","close":2.1581},{"date":"2024-11-05","close":2.1429},{"date":"2024-11-06","close":2.1519},{"date":"2024-11-07","close":2.1251},{"date":"2024-11-08","close":2.0894},{"date":"2024-11-11","close":2.0626},{"date":"2024-11-12","close":2.0626},{"date":"2024-11-13","close":2.0715},{"date":"2024-11-14","close":2.0983},{"date":"2024-11-15","close":2.1251},{"date":"2024-11-18","close":2.134},{"date":"2024-11-19","close":2.1519},{"date":"2024-11-20","close":2.1519},{"date":"2024-11-21","close":2.134},{"date":"2024-11-22","close":2.1251},{"date":"2024-11-25","close":2.0894},{"date":"2024-11-26","close":2.1162},{"date":"2024-11-27","close":2.0179},{"date":"2024-11-29","close":1.9019},{"date":"2024-12-02","close":1.8572},{"date":"2024-12-03","close":1.8215},{"date":"2024-12-04","close":1.851},{"date":"2024-12-05","close":1.8957},{"date":"2024-12-06","close":1.8331},{"date":"2024-12-09","close":1.7974},{"date":"2024-12-10","close":1.8689},{"date":"2024-12-11","close":1.9315},{"date":"2024-12-12","close":1.8421},{"date":"2024-12-13","close":1.8063},{"date":"2024-12-16","close":1.7705},{"date":"2024-12-17","close":1.7884},{"date":"2024-12-18","close":1.6722},{"date":"2024-12-19","close":1.6811},{"date":"2024-12-20","close":1.7258},{"date":"2024-12-23","close":1.699},{"date":"2024-12-24","close":1.7258},{"date":"2024-12-26","close":1.7169},{"date":"2024-12-27","close":1.699},{"date":"2024-12-30","close":1.699},{"date":"2024-12-31","close":1.7079},{"date":"2025-01-02","close":1.7526},{"date":"2025-01-03","close":1.6958},{"date":"2025-01-06","close":1.7353},{"date":"2025-01-07","close":1.7904},{"date":"2025-01-08","close":1.7537},{"date":"2025-01-10","close":1.7261},{"date":"2025-01-13","close":1.7353},{"date":"2025-01-14","close":1.772},{"date":"2025-01-15","close":1.8455},{"date":"2025-01-16","close":1.8179},{"date":"2025-01-17","close":1.7996},{"date":"2025-01-21","close":1.7996},{"date":"2025-01-22","close":1.7996},{"date":"2025-01-23","close":1.7812},{"date":"2025-01-24","close":1.772},{"date":"2025-01-27","close":1.8363},{"date":"2025-01-28","close":1.8547},{"date":"2025-01-29","close":1.8363},{"date":"2025-01-30","close":1.9373},{"date":"2025-01-31","close":1.9373},{"date":"2025-02-03","close":1.9465},{"date":"2025-02-04","close":1.9556},{"date":"2025-02-05","close":2.0044},{"date":"2025-02-06","close":2.0503},{"date":"2025-02-07","close":1.9492},{"date":"2025-02-10","close":1.94},{"date":"2025-02-11","close":1.9952},{"date":"2025-02-12","close":1.9124},{"date":"2025-02-13","close":1.9216},{"date":"2025-02-14","close":1.9952},{"date":"2025-02-18","close":1.9952},{"date":"2025-02-19","close":1.9584},{"date":"2025-02-20","close":1.9584},{"date":"2025-02-21","close":1.9216},{"date":"2025-02-24","close":1.8757},{"date":"2025-02-25","close":1.9032},{"date":"2025-02-26","close":1.8481},{"date":"2025-02-27","close":1.8297},{"date":"2025-02-28","close":1.7929},{"date":"2025-03-03","close":1.8205},{"date":"2025-03-04","close":1.8113},{"date":"2025-03-05","close":1.8757},{"date":"2025-03-06","close":1.894},{"date":"2025-03-07","close":1.906},{"date":"2025-03-10","close":1.8416},{"date":"2025-03-11","close":1.8416},{"date":"2025-03-12","close":1.8416},{"date":"2025-03-13","close":1.8784},{"date":"2025-03-14","close":1.9797},{"date":"2025-03-17","close":2.0349},{"date":"2025-03-18","close":2.0349},{"date":"2025-03-19","close":2.0625},{"date":"2025-03-20","close":2.0349},{"date":"2025-03-21","close":2.0533},{"date":"2025-03-24","close":2.0441},{"date":"2025-03-25","close":2.1178},{"date":"2025-03-26","close":2.1362},{"date":"2025-03-27","close":2.1086},{"date":"2025-03-28","close":2.0902},{"date":"2025-03-31","close":2.0533},{"date":"2025-04-01","close":2.0718},{"date":"2025-04-02","close":2.0811},{"date":"2025-04-03","close":2.1497},{"date":"2025-04-04","close":2.0558},{"date":"2025-04-07","close":1.9807},{"date":"2025-04-08","close":1.8962},{"date":"2025-04-09","close":2.0276},{"date":"2025-04-10","close":1.9807},{"date":"2025-04-11","close":2.0558},{"date":"2025-04-14","close":2.0652},{"date":"2025-04-15","close":2.0558},{"date":"2025-04-16","close":2.0652},{"date":"2025-04-17","close":2.0839},{"date":"2025-04-21","close":2.0933},{"date":"2025-04-22","close":2.1215},{"date":"2025-04-23","close":2.1872},{"date":"2025-04-24","close":2.2341},{"date":"2025-04-25","close":2.2341},{"date":"2025-04-28","close":2.2435},{"date":"2025-04-29","close":2.2811},{"date":"2025-04-30","close":2.3092},{"date":"2025-05-01","close":2.2717},{"date":"2025-05-02","close":2.2529},{"date":"2025-05-05","close":2.206},{"date":"2025-05-06","close":2.2088},{"date":"2025-05-07","close":2.1336},{"date":"2025-05-08","close":2.5378},{"date":"2025-05-09","close":2.5566},{"date":"2025-05-12","close":2.4814},{"date":"2025-05-13","close":2.5848},{"date":"2025-05-14","close":2.5848},{"date":"2025-05-15","close":2.566},{"date":"2025-05-16","close":2.5754},{"date":"2025-05-19","close":2.6224},{"date":"2025-05-20","close":2.613},{"date":"2025-05-21","close":2.5754},{"date":"2025-05-22","close":2.5942},{"date":"2025-05-23","close":2.6318},{"date":"2025-05-27","close":2.6976},{"date":"2025-05-28","close":2.6882},{"date":"2025-05-29","close":2.707},{"date":"2025-05-30","close":2.707},{"date":"2025-06-02","close":2.7258},{"date":"2025-06-03","close":2.7821},{"date":"2025-06-04","close":2.7567},{"date":"2025-06-05","close":2.7191},{"date":"2025-06-06","close":2.7191},{"date":"2025-06-09","close":2.7003},{"date":"2025-06-10","close":2.6909},{"date":"2025-06-11","close":2.7944},{"date":"2025-06-12","close":2.8226},{"date":"2025-06-13","close":2.8038},{"date":"2025-06-16","close":2.8885},{"date":"2025-06-17","close":2.9073},{"date":"2025-06-18","close":2.9073},{"date":"2025-06-20","close":2.8508},{"date":"2025-06-23","close":2.8414},{"date":"2025-06-24","close":2.8508},{"date":"2025-06-25","close":2.8132},{"date":"2025-06-26","close":2.832},{"date":"2025-06-27","close":2.8508},{"date":"2025-06-30","close":2.9073},{"date":"2025-07-01","close":2.9073},{"date":"2025-07-02","close":2.9111},{"date":"2025-07-03","close":2.9715},{"date":"2025-07-07","close":2.914},{"date":"2025-07-08","close":2.9332},{"date":"2025-07-09","close":2.8852},{"date":"2025-07-10","close":2.799},{"date":"2025-07-11","close":2.7798},{"date":"2025-07-14","close":2.7894},{"date":"2025-07-15","close":2.799},{"date":"2025-07-16","close":2.7606},{"date":"2025-07-17","close":2.7606},{"date":"2025-07-18","close":2.6935},{"date":"2025-07-21","close":2.6935},{"date":"2025-07-22","close":2.6839},{"date":"2025-07-23","close":2.7606},{"date":"2025-07-24","close":2.7223},{"date":"2025-07-25","close":2.6839},{"date":"2025-07-28","close":2.636},{"date":"2025-07-29","close":2.5524},{"date":"2025-07-30","close":2.5432},{"date":"2025-07-31","close":2.5432},{"date":"2025-08-01","close":2.58},{"date":"2025-08-04","close":2.58},{"date":"2025-08-05","close":2.5923},{"date":"2025-08-06","close":2.6199},{"date":"2025-08-07","close":2.6567},{"date":"2025-08-08","close":2.6659},{"date":"2025-08-11","close":2.6659},{"date":"2025-08-12","close":2.7762},{"date":"2025-08-13","close":2.7486},{"date":"2025-08-14","close":2.721},{"date":"2025-08-15","close":2.721},{"date":"2025-08-18","close":2.7762},{"date":"2025-08-19","close":2.6291},{"date":"2025-08-20","close":2.6475},{"date":"2025-08-21","close":2.6567},{"date":"2025-08-22","close":2.7394},{"date":"2025-08-25","close":2.7578},{"date":"2025-08-26","close":2.7394},{"date":"2025-08-27","close":2.7762},{"date":"2025-08-28","close":2.8589},{"date":"2025-08-29","close":2.8589},{"date":"2025-09-02","close":2.7762},{"date":"2025-09-03","close":2.7794},{"date":"2025-09-04","close":2.8254},{"date":"2025-09-05","close":2.9267},{"date":"2025-09-08","close":2.8991},{"date":"2025-09-09","close":2.8806},{"date":"2025-09-10","close":2.8714},{"date":"2025-09-11","close":2.9083},{"date":"2025-09-12","close":2.8806},{"date":"2025-09-15","close":2.9267},{"date":"2025-09-16","close":2.9543},{"date":"2025-09-17","close":3.0463},{"date":"2025-09-18","close":3.0095},{"date":"2025-09-19","close":3.0647},{"date":"2025-09-22","close":3.0555},{"date":"2025-09-23","close":3.1199},{"date":"2025-09-24","close":3.0739},{"date":"2025-09-25","close":3.0095},{"date":"2025-09-26","close":3.0371},{"date":"2025-09-29","close":3.0831},{"date":"2025-09-30","close":3.1107},{"date":"2025-10-01","close":3.0332},{"date":"2025-10-02","close":2.9677},{"date":"2025-10-03","close":2.971},{"date":"2025-10-06","close":2.9804},{"date":"2025-10-07","close":2.9242},{"date":"2025-10-08","close":2.971},{"date":"2025-10-09","close":2.9898},{"date":"2025-10-10","close":2.8679},{"date":"2025-10-13","close":2.8961},{"date":"2025-10-14","close":2.9523},{"date":"2025-10-15","close":2.9992},{"date":"2025-10-16","close":3.0554},{"date":"2025-10-17","close":3.0929},{"date":"2025-10-20","close":3.1679},{"date":"2025-10-21","close":3.0929},{"date":"2025-10-22","close":3.0929},{"date":"2025-10-23","close":3.1397},{"date":"2025-10-24","close":3.1397},{"date":"2025-10-27","close":3.1866},{"date":"2025-10-28","close":3.1772},{"date":"2025-10-29","close":3.2991},{"date":"2025-10-30","close":3.1772},{"date":"2025-10-31","close":3.1679},{"date":"2025-11-03","close":3.2335},{"date":"2025-11-04","close":3.196},{"date":"2025-11-05","close":3.3117},{"date":"2025-11-06","close":3.2929},{"date":"2025-11-07","close":3.3211},{"date":"2025-11-10","close":3.3867},{"date":"2025-11-11","close":3.4899},{"date":"2025-11-12","close":3.4524},{"date":"2025-11-13","close":3.4337},{"date":"2025-11-14","close":3.4524},{"date":"2025-11-17","close":3.3961},{"date":"2025-11-18","close":3.3774},{"date":"2025-11-19","close":3.3211},{"date":"2025-11-20","close":3.2648},{"date":"2025-11-21","close":3.2648},{"date":"2025-11-24","close":3.2648},{"date":"2025-11-25","close":3.3211},{"date":"2025-11-26","close":3.4524},{"date":"2025-11-28","close":3.4712},{"date":"2025-12-01","close":3.3961},{"date":"2025-12-02","close":3.443},{"date":"2025-12-03","close":3.3619},{"date":"2025-12-04","close":3.4089},{"date":"2025-12-05","close":3.1084},{"date":"2025-12-08","close":3.1365},{"date":"2025-12-09","close":3.1177},{"date":"2025-12-10","close":3.1177},{"date":"2025-12-11","close":3.2023},{"date":"2025-12-12","close":3.2398},{"date":"2025-12-15","close":3.2586},{"date":"2025-12-16","close":3.1459},{"date":"2025-12-17","close":3.1084},{"date":"2025-12-18","close":3.1177},{"date":"2025-12-19","close":3.1459},{"date":"2025-12-22","close":3.0708},{"date":"2025-12-23","close":3.1365},{"date":"2025-12-24","close":3.1553},{"date":"2025-12-26","close":3.1459},{"date":"2025-12-29","close":3.1177},{"date":"2025-12-30","close":3.1835},{"date":"2025-12-31","close":3.193},{"date":"2026-01-02","close":3.2217},{"date":"2026-01-05","close":3.3751},{"date":"2026-01-06","close":3.4072},{"date":"2026-01-07","close":3.3496},{"date":"2026-01-08","close":3.3016},{"date":"2026-01-09","close":3.3016},{"date":"2026-01-12","close":3.292},{"date":"2026-01-13","close":3.244},{"date":"2026-01-14","close":3.3112},{"date":"2026-01-15","close":3.3688},{"date":"2026-01-16","close":3.388},{"date":"2026-01-20","close":3.4264},{"date":"2026-01-21","close":3.5799},{"date":"2026-01-22","close":3.7047},{"date":"2026-01-23","close":3.7911},{"date":"2026-01-26","close":3.8103},{"date":"2026-01-27","close":3.9735},{"date":"2026-01-28","close":3.9927},{"date":"2026-01-29","close":3.9831},{"date":"2026-01-30","close":3.8871},{"date":"2026-02-02","close":3.9255},{"date":"2026-02-03","close":3.9639},{"date":"2026-02-04","close":3.7945},{"date":"2026-02-05","close":3.8425},{"date":"2026-02-06","close":3.8233},{"date":"2026-02-09","close":3.8809},{"date":"2026-02-10","close":3.8425},{"date":"2026-02-11","close":3.9962},{"date":"2026-02-12","close":3.929},{"date":"2026-02-13","close":3.8233},{"date":"2026-02-17","close":3.7849},{"date":"2026-02-18","close":3.8233},{"date":"2026-02-19","close":3.9194},{"date":"2026-02-20","close":4.025},{"date":"2026-02-23","close":3.9098},{"date":"2026-02-24","close":3.9578},{"date":"2026-02-25","close":3.9578},{"date":"2026-02-26","close":3.8905},{"date":"2026-02-27","close":3.929},{"date":"2026-03-02","close":3.9194},{"date":"2026-03-03","close":3.66},{"date":"2026-03-04","close":3.7595},{"date":"2026-03-05","close":3.5961},{"date":"2026-03-06","close":3.5384},{"date":"2026-03-09","close":3.6345},{"date":"2026-03-10","close":3.7211},{"date":"2026-03-11","close":3.6922},{"date":"2026-03-12","close":3.5192},{"date":"2026-03-13","close":3.3942},{"date":"2026-03-16","close":3.4711},{"date":"2026-03-17","close":3.4615},{"date":"2026-03-18","close":3.3942},{"date":"2026-03-19","close":3.4038},{"date":"2026-03-20","close":3.2788},{"date":"2026-03-23","close":3.4518},{"date":"2026-03-24","close":3.4134},{"date":"2026-03-25","close":3.5192},{"date":"2026-03-26","close":3.4038},{"date":"2026-03-27","close":3.3557},{"date":"2026-03-30","close":3.3653},{"date":"2026-03-31","close":3.5095},{"date":"2026-04-01","close":3.5865},{"date":"2026-04-02","close":3.5192},{"date":"2026-04-06","close":3.5804},{"date":"2026-04-07","close":3.5708},{"date":"2026-04-08","close":3.8084},{"date":"2026-04-09","close":3.867},{"date":"2026-04-10","close":3.9354},{"date":"2026-04-13","close":3.994},{"date":"2026-04-14","close":4.0135},{"date":"2026-04-15","close":4.0135},{"date":"2026-04-16","close":4.0526},{"date":"2026-04-17","close":4.1111},{"date":"2026-04-20","close":4.0916},{"date":"2026-04-21","close":3.9744},{"date":"2026-04-22","close":3.9451},{"date":"2026-04-23","close":3.8475},{"date":"2026-04-24","close":3.8475},{"date":"2026-04-27","close":3.8182},{"date":"2026-04-28","close":3.7889},{"date":"2026-04-29","close":3.6815},{"date":"2026-04-30","close":3.7889},{"date":"2026-05-01","close":3.7498},{"date":"2026-05-04","close":3.6619},{"date":"2026-05-05","close":3.7498},{"date":"2026-05-06","close":3.773},{"date":"2026-05-07","close":3.6557},{"date":"2026-05-08","close":3.6654},{"date":"2026-05-11","close":3.5677},{"date":"2026-05-12","close":3.5677},{"date":"2026-05-13","close":3.4308},{"date":"2026-05-14","close":3.4895},{"date":"2026-05-15","close":3.3917},{"date":"2026-05-18","close":3.4308},{"date":"2026-05-19","close":3.3527},{"date":"2026-05-20","close":3.4895},{"date":"2026-05-21","close":3.4797},{"date":"2026-05-22","close":3.3917},{"date":"2026-05-26","close":3.4602},{"date":"2026-05-27","close":3.4797},{"date":"2026-05-28","close":3.4406},{"date":"2026-05-29","close":3.4113},{"date":"2026-06-01","close":3.3917},{"date":"2026-06-02","close":3.4308},{"date":"2026-06-03","close":3.3076},{"date":"2026-06-04","close":3.3174},{"date":"2026-06-05","close":3.288},{"date":"2026-06-08","close":3.2195},{"date":"2026-06-09","close":3.2586},{"date":"2026-06-10","close":3.2293},{"date":"2026-06-11","close":3.3663},{"date":"2026-06-12","close":3.425},{"date":"2026-06-15","close":3.3956},{"date":"2026-06-16","close":3.3859},{"date":"2026-06-17","close":3.3565},{"date":"2026-06-18","close":3.288},{"date":"2026-06-22","close":3.3565},{"date":"2026-06-23","close":3.3565},{"date":"2026-06-24","close":3.2978},{"date":"2026-06-25","close":3.2782},{"date":"2026-06-26","close":3.3859},{"date":"2026-06-29","close":3.4152},{"date":"2026-06-30","close":3.3956},{"date":"2026-07-01","close":3.4054},{"date":"2026-07-02","close":3.3761},{"date":"2026-07-06","close":3.4287},{"date":"2026-07-07","close":3.3964},{"date":"2026-07-08","close":3.4164},{"date":"2026-07-09","close":3.4763},{"date":"2026-07-10","close":3.6461},{"date":"2026-07-13","close":3.6062},{"date":"2026-07-14","close":3.6261},{"date":"2026-07-15","close":3.6162},{"date":"2026-07-16","close":3.5462},{"date":"2026-07-17","close":3.5362},{"date":"2026-07-20","close":3.5862},{"date":"2026-07-21","close":3.6561},{"date":"2026-07-22","close":3.726},{"date":"2026-07-23","close":3.6561},{"date":"2026-07-24","close":3.5962},{"date":"2026-07-27","close":3.6361},{"date":"2026-07-28","close":3.6162},{"date":"2026-07-29","close":3.5362},{"date":"2026-07-30","close":3.5862},{"date":"2026-07-31","close":3.6062},{"date":"2026-08-03","close":3.6162},{"date":"2026-08-04","close":3.4863},{"date":"2026-08-05","close":3.48},{"date":"2026-08-06","close":3.41},{"date":"2026-08-07","close":3.37},{"date":"2026-08-10","close":3.33},{"date":"2026-08-11","close":3.21},{"date":"2026-08-12","close":3.2},{"date":"2026-08-13","close":3.15},{"date":"2026-08-14","close":3.14},{"date":"2026-08-17","close":3.09},{"date":"2026-08-18","close":3.04},{"date":"2026-08-19","close":3.05},{"date":"2026-08-20","close":2.98},{"date":"2026-08-21","close":3.11},{"date":"2026-08-24","close":3.15},{"date":"2026-08-25","close":3.25},{"date":"2026-08-26","close":3.26},{"date":"2026-08-27","close":3.23},{"date":"2026-08-28","close":3.25},{"date":"2026-08-31","close":3.28},{"date":"2026-09-01","close":3.32},{"date":"2026-09-02","close":3.45},{"date":"2026-09-03","close":3.46},{"date":"2026-09-04","close":3.47},{"date":"2026-09-08","close":3.55},{"date":"2026-09-09","close":3.43},{"date":"2026-09-10","close":3.58},{"date":"2026-09-11","close":3.6},{"date":"2026-09-14","close":3.54},{"date":"2026-09-15","close":3.5},{"date":"2026-09-16","close":3.5},{"date":"2026-09-17","close":3.48},{"date":"2026-09-18","close":3.43},{"date":"2026-09-21","close":3.52},{"date":"2026-09-22","close":3.57},{"date":"2026-09-23","close":3.46},{"date":"2026-09-24","close":3.38},{"date":"2026-09-25","close":3.41},{"date":"2026-09-28","close":3.2877},{"date":"2026-09-29","close":3.2975},{"date":"2026-09-30","close":3.4546},{"date":"2026-10-01","close":3.4447},{"date":"2026-10-02","close":3.5821},{"date":"2026-10-05","close":4.2532},{"date":"2026-10-06","close":4.43},{"date":"2026-10-07","close":4.263},{"date":"2026-10-08","close":4.1648},{"date":"2026-10-09","close":4.2237},{"date":"2026-10-12","close":4.204},{"date":"2026-10-13","close":4.1156},{"date":"2026-10-14","close":4.0665},{"date":"2026-10-15","close":4.03},{"date":"2026-10-16","close":3.96},{"date":"2026-10-19","close":3.94},{"date":"2026-10-20","close":4.08},{"date":"2026-10-21","close":4.05},{"date":"2026-10-22","close":3.965}],"supply_demand":{"comment":"데이터 부족","analysis":"수급 데이터가 없습니다.","foreign_trend":"중립","institution_trend":"중립"},"insider_trades":[],"price_analysis":{"current":3.95,"low_30d":3.3,"support":3.43,"high_30d":4.58,"change_1d":-2.5,"change_7d":0.1,"change_30d":10.1,"resistance":4.45,"position_in_range":51.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[],"timeline":[],"pbr_5y_avg":null,"pbr_5y_low":null,"per_5y_avg":null,"per_5y_low":null,"current_pbr":null,"current_per":null,"pbr_5y_high":null,"per_5y_high":null,"pbr_5y_median":null,"per_5y_median":null,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":null,"per_percentile":null,"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":false},"fwd_per_history":[],"overall_opinion":{"score":null,"state":null,"comment":null,"verdict":null,"catalysts":["이동평균선 정배열 상승 추세"],"verdict_en":null,"legacy_score":null,"risk_factors":["MACD 데드크로스(시그널선 하회)"],"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":"성장성 데이터 부족"},"momentum":{"grade":"C","reason":"RSI 59"},"valuation":{"grade":"C","reason":"밸류에이션 데이터 부족"},"profitability":{"grade":"C","reason":"수익성 데이터 부족"},"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":null,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":null,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":false,"unit":"%","value":null,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":false,"unit":"","value":null,"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":null,"metric":"LT Debt/Equity","source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","threshold":"≤ 0.5","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"pass":false,"unit":"%","value":null,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":null,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":null,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":0,"total_count":8,"overall_comment":"재무 데이터가 부족해 체크리스트를 측정하지 못했습니다."},"earnings_forecast":{},"valuation_history":[{"pbr":null,"per":9.22,"close":2.949,"ttm_eps":null,"fiscal_year":2023,"fiscal_quarter":"Q4"},{"pbr":null,"per":9.39,"close":3.193,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"}],"financial_currency":{"reason":"reporting_currency_unverified_or_mismatch","current_held":true,"latest_period":"2026Q2","quote_currency":"USD","latest_currency":["BRL"],"foreign_observed":true},"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":"구조 점검","value":"8개 중 0개 충족"}],"data_summary":{"sources":["구조","모멘텀·자금"],"axes_total":4,"axes_covered":2,"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":0.1,"pbr":null,"per":null,"roa":0.00023984172530043524,"roe":0.0031326358249402727,"revenue":84557262000.0,"market_cap":null,"net_income":558909700.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.27286480728290374,"total_assets":2330327216000.0,"total_equity":178415153000.0,"profit_margin":0.00660983677546229,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":5751918000.0,"operating_margin":0.06802393861806925},{"eps":0.08,"pbr":null,"per":null,"roa":0.0010919559707744306,"roe":0.012654111160553174,"revenue":14946919285.329079,"market_cap":null,"net_income":422928000.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":1.0,"total_assets":387312319653.37714,"total_equity":33422181505.5963,"profit_margin":0.02829532908598219,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":165262314.74809998,"operating_margin":0.011056613847531156},{"eps":0.07,"pbr":null,"per":null,"roa":0.0009718294256556985,"roe":0.011079067937108332,"revenue":12914721782.7386,"market_cap":null,"net_income":370062000.00000006,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":0.23079264559515048,"total_assets":380789046133.60236,"total_equity":33401907281.433937,"profit_margin":0.028654275812167552,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":413502906.9543,"operating_margin":0.03201794927607148},{"eps":0.09,"pbr":null,"per":null,"roa":0.0012707316900532797,"roe":0.0142253448720971,"revenue":12906631021.4163,"market_cap":null,"net_income":475794000.0,"fiscal_year":2023,"report_date":"2023-06-30","gross_margin":0.2662239743093645,"total_assets":374425225816.19946,"total_equity":33446921974.6838,"profit_margin":0.036864306356205814,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":613049433.4886199,"operating_margin":0.04749879596552899},{"eps":0.08,"pbr":null,"per":null,"roa":0.0030005250982268754,"roe":0.034118597198004634,"revenue":13079383092.46708,"market_cap":null,"net_income":1085022432.93344,"fiscal_year":2023,"report_date":"2023-03-31","gross_margin":0.2881398662016693,"total_assets":361610850572.3285,"total_equity":31801496018.03956,"profit_margin":0.0829566979774716,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":1261002971.93816,"operating_margin":0.09641150221101943}],"fwd_per_history_meta":{},"trailing_per_history":[],"institutional_holders":[],"trailing_per_history_meta":{},"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":"Banco Bradesco S.A.","phase":"above-fold","symbol_resolved":true}