{"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":"2026-10-23T09:58:50.116011+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":61.5,"direction":null,"percentile":62},{"name":"MACD","unit":"","value":"매도","direction":"higher_better","percentile":30},{"name":"30일 수익률","unit":"%","value":13.1,"direction":"higher_better","percentile":74}],"summary":"RSI 62","percentile":55},"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 ADR(BBDO)은 Financial Services 섹터 US 시장 종목입니다, 시가총액 191.61억. 현재가 $3.62, 전일 대비 -3.7%, 30일 +13.1%. 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":0.12145716913233295,"grade":"B","trend":"상승","atr_14":0.25354285714285724,"rsi_14":61.5,"sma_20":3.5575,"sma_60":3.2760000000000002,"comment":"상승 추세, RSI 62","analysis":"RSI(14) 61.5로 강세 구간입니다. MACD(0.12)가 시그널선(0.14)을 하회합니다(데드크로스). 현재가가 SMA20(4)과 SMA60(3) 위에 있어 정배열 상승 추세입니다. 볼린저밴드 3~4 (현재 위치 55%).","bb_lower":2.9076423232737807,"bb_upper":4.20735767672622,"macd_signal":0.1385206014285476},"change_pct":-3.99,"chart_data":[{"date":"2024-10-23","open":2.05,"high":2.06,"low":2.01,"close":2.04,"volume":7422,"rsi_14":29.12,"sma_20":2.36,"sma_60":2.41,"sma_120":2.3},{"date":"2024-10-24","open":2.05,"high":2.09,"low":2.04,"close":2.09,"volume":6698,"rsi_14":41.36,"sma_20":2.36,"sma_60":2.41,"sma_120":2.3},{"date":"2024-10-25","open":2.07,"high":2.07,"low":2.02,"close":2.03,"volume":12932,"rsi_14":34.52,"sma_20":2.36,"sma_60":2.42,"sma_120":2.3},{"date":"2024-10-28","open":2.07,"high":2.08,"low":2.04,"close":2.05,"volume":43067,"rsi_14":38.43,"sma_20":2.35,"sma_60":2.42,"sma_120":2.3},{"date":"2024-10-29","open":2.06,"high":2.06,"low":2.0,"close":2.0,"volume":6197,"rsi_14":40.29,"sma_20":2.34,"sma_60":2.42,"sma_120":2.3},{"date":"2024-10-30","open":2.02,"high":2.02,"low":2.0,"close":2.02,"volume":41900,"rsi_14":43.06,"sma_20":2.33,"sma_60":2.42,"sma_120":2.3},{"date":"2024-10-31","open":1.93,"high":1.96,"low":1.92,"close":1.94,"volume":19547,"rsi_14":38.19,"sma_20":2.32,"sma_60":2.42,"sma_120":2.29},{"date":"2024-11-01","open":1.99,"high":1.99,"low":1.92,"close":1.93,"volume":6321,"rsi_14":29.84,"sma_20":2.31,"sma_60":2.42,"sma_120":2.29},{"date":"2024-11-04","open":1.97,"high":1.97,"low":1.91,"close":1.91,"volume":34485,"rsi_14":29.76,"sma_20":2.29,"sma_60":2.41,"sma_120":2.29},{"date":"2024-11-05","open":1.92,"high":1.96,"low":1.89,"close":1.96,"volume":14878,"rsi_14":36.86,"sma_20":2.28,"sma_60":2.41,"sma_120":2.29},{"date":"2024-11-06","open":1.92,"high":1.92,"low":1.86,"close":1.92,"volume":12561,"rsi_14":34.1,"sma_20":2.27,"sma_60":2.41,"sma_120":2.29},{"date":"2024-11-07","open":1.92,"high":1.93,"low":1.87,"close":1.93,"volume":27279,"rsi_14":32.84,"sma_20":2.27,"sma_60":2.4,"sma_120":2.29},{"date":"2024-11-08","open":1.87,"high":1.88,"low":1.85,"close":1.87,"volume":55313,"rsi_14":30.52,"sma_20":2.26,"sma_60":2.39,"sma_120":2.28},{"date":"2024-11-11","open":1.85,"high":1.86,"low":1.84,"close":1.86,"volume":21179,"rsi_14":29.99,"sma_20":2.24,"sma_60":2.39,"sma_120":2.28},{"date":"2024-11-12","open":1.86,"high":1.97,"low":1.84,"close":1.92,"volume":90735,"rsi_14":38.79,"sma_20":2.23,"sma_60":2.38,"sma_120":2.28},{"date":"2024-11-13","open":1.9,"high":1.9,"low":1.87,"close":1.88,"volume":11030,"rsi_14":30.14,"sma_20":2.22,"sma_60":2.37,"sma_120":2.28},{"date":"2024-11-14","open":1.86,"high":1.91,"low":1.86,"close":1.9,"volume":14457,"rsi_14":36.64,"sma_20":2.21,"sma_60":2.37,"sma_120":2.28},{"date":"2024-11-15","open":1.87,"high":1.97,"low":1.87,"close":1.91,"volume":16715,"rsi_14":35.2,"sma_20":2.2,"sma_60":2.36,"sma_120":2.28},{"date":"2024-11-18","open":1.9,"high":1.94,"low":1.9,"close":1.92,"volume":33757,"rsi_14":40.01,"sma_20":2.2,"sma_60":2.35,"sma_120":2.28},{"date":"2024-11-19","open":1.95,"high":1.95,"low":1.91,"close":1.91,"volume":13714,"rsi_14":36.75,"sma_20":2.19,"sma_60":2.35,"sma_120":2.28},{"date":"2024-11-20","open":1.93,"high":1.95,"low":1.91,"close":1.94,"volume":4699,"rsi_14":48.24,"sma_20":2.18,"sma_60":2.34,"sma_120":2.28},{"date":"2024-11-21","open":1.92,"high":1.94,"low":1.88,"close":1.94,"volume":27715,"rsi_14":50.0,"sma_20":2.17,"sma_60":2.33,"sma_120":2.27},{"date":"2024-11-22","open":1.88,"high":1.91,"low":1.88,"close":1.91,"volume":19314,"rsi_14":50.0,"sma_20":2.16,"sma_60":2.33,"sma_120":2.27},{"date":"2024-11-25","open":1.92,"high":1.92,"low":1.87,"close":1.87,"volume":29583,"rsi_14":37.52,"sma_20":2.15,"sma_60":2.32,"sma_120":2.27},{"date":"2024-11-26","open":1.86,"high":1.89,"low":1.86,"close":1.88,"volume":35632,"rsi_14":44.45,"sma_20":2.15,"sma_60":2.31,"sma_120":2.27},{"date":"2024-11-27","open":1.88,"high":1.88,"low":1.79,"close":1.8,"volume":72610,"rsi_14":34.11,"sma_20":2.14,"sma_60":2.31,"sma_120":2.27},{"date":"2024-11-29","open":1.67,"high":1.75,"low":1.64,"close":1.7,"volume":192526,"rsi_14":30.02,"sma_20":2.12,"sma_60":2.29,"sma_120":2.27},{"date":"2024-12-02","open":1.69,"high":1.69,"low":1.63,"close":1.69,"volume":98335,"rsi_14":30.64,"sma_20":2.11,"sma_60":2.28,"sma_120":2.27},{"date":"2024-12-03","open":1.68,"high":1.68,"low":1.62,"close":1.65,"volume":107166,"rsi_14":17.43,"sma_20":2.09,"sma_60":2.27,"sma_120":2.26},{"date":"2024-12-04","open":1.68,"high":1.7,"low":1.66,"close":1.69,"volume":31665,"rsi_14":26.14,"sma_20":2.08,"sma_60":2.26,"sma_120":2.26},{"date":"2024-12-05","open":1.71,"high":1.87,"low":1.71,"close":1.72,"volume":101388,"rsi_14":29.17,"sma_20":2.07,"sma_60":2.25,"sma_120":2.26},{"date":"2024-12-06","open":1.73,"high":1.73,"low":1.67,"close":1.69,"volume":25685,"rsi_14":25.49,"sma_20":2.05,"sma_60":2.24,"sma_120":2.26},{"date":"2024-12-09","open":1.69,"high":1.71,"low":1.67,"close":1.68,"volume":46846,"rsi_14":23.53,"sma_20":2.04,"sma_60":2.23,"sma_120":2.25},{"date":"2024-12-10","open":1.71,"high":1.72,"low":1.7,"close":1.72,"volume":53986,"rsi_14":30.91,"sma_20":2.03,"sma_60":2.22,"sma_120":2.25},{"date":"2024-12-11","open":1.72,"high":1.79,"low":1.7,"close":1.75,"volume":26171,"rsi_14":31.53,"sma_20":2.02,"sma_60":2.21,"sma_120":2.25},{"date":"2024-12-12","open":1.75,"high":1.75,"low":1.69,"close":1.73,"volume":17246,"rsi_14":29.82,"sma_20":2.02,"sma_60":2.21,"sma_120":2.25},{"date":"2024-12-13","open":1.72,"high":1.72,"low":1.68,"close":1.68,"volume":89579,"rsi_14":28.33,"sma_20":2.0,"sma_60":2.2,"sma_120":2.25},{"date":"2024-12-16","open":1.68,"high":1.68,"low":1.64,"close":1.65,"volume":54818,"rsi_14":28.81,"sma_20":1.99,"sma_60":2.19,"sma_120":2.25},{"date":"2024-12-17","open":1.64,"high":1.68,"low":1.6,"close":1.68,"volume":324898,"rsi_14":31.15,"sma_20":1.98,"sma_60":2.18,"sma_120":2.24},{"date":"2024-12-18","open":1.62,"high":1.62,"low":1.53,"close":1.55,"volume":214650,"rsi_14":28.36,"sma_20":1.96,"sma_60":2.17,"sma_120":2.24},{"date":"2024-12-19","open":1.59,"high":1.61,"low":1.57,"close":1.6,"volume":64136,"rsi_14":40.98,"sma_20":1.94,"sma_60":2.16,"sma_120":2.24},{"date":"2024-12-20","open":1.6,"high":1.65,"low":1.6,"close":1.64,"volume":52596,"rsi_14":45.31,"sma_20":1.92,"sma_60":2.15,"sma_120":2.24},{"date":"2024-12-23","open":1.64,"high":1.64,"low":1.58,"close":1.6,"volume":61008,"rsi_14":45.31,"sma_20":1.9,"sma_60":2.14,"sma_120":2.24},{"date":"2024-12-24","open":1.62,"high":1.64,"low":1.6,"close":1.64,"volume":21501,"rsi_14":45.31,"sma_20":1.89,"sma_60":2.13,"sma_120":2.23},{"date":"2024-12-26","open":1.63,"high":1.63,"low":1.59,"close":1.61,"volume":139647,"rsi_14":39.68,"sma_20":1.87,"sma_60":2.12,"sma_120":2.23},{"date":"2024-12-27","open":1.57,"high":1.61,"low":1.57,"close":1.6,"volume":55291,"rsi_14":41.67,"sma_20":1.86,"sma_60":2.11,"sma_120":2.23},{"date":"2024-12-30","open":1.63,"high":1.63,"low":1.58,"close":1.59,"volume":65936,"rsi_14":41.67,"sma_20":1.86,"sma_60":2.1,"sma_120":2.23},{"date":"2024-12-31","open":1.62,"high":1.64,"low":1.58,"close":1.6,"volume":24405,"rsi_14":37.5,"sma_20":1.85,"sma_60":2.09,"sma_120":2.22},{"date":"2025-01-02","open":1.57,"high":1.63,"low":1.56,"close":1.62,"volume":35714,"rsi_14":36.36,"sma_20":1.85,"sma_60":2.08,"sma_120":2.22},{"date":"2025-01-03","open":1.63,"high":1.69,"low":1.59,"close":1.62,"volume":83687,"rsi_14":35.09,"sma_20":1.84,"sma_60":2.07,"sma_120":2.22},{"date":"2025-01-06","open":1.65,"high":1.71,"low":1.64,"close":1.66,"volume":43117,"rsi_14":43.64,"sma_20":1.84,"sma_60":2.06,"sma_120":2.21},{"date":"2025-01-07","open":1.69,"high":1.69,"low":1.65,"close":1.65,"volume":44167,"rsi_14":45.28,"sma_20":1.83,"sma_60":2.05,"sma_120":2.21},{"date":"2025-01-08","open":1.63,"high":1.63,"low":1.61,"close":1.63,"volume":31336,"rsi_14":40.38,"sma_20":1.83,"sma_60":2.04,"sma_120":2.21},{"date":"2025-01-10","open":1.61,"high":1.62,"low":1.6,"close":1.61,"volume":33476,"rsi_14":52.5,"sma_20":1.82,"sma_60":2.03,"sma_120":2.2},{"date":"2025-01-13","open":1.6,"high":1.63,"low":1.59,"close":1.62,"volume":86004,"rsi_14":47.22,"sma_20":1.81,"sma_60":2.02,"sma_120":2.2},{"date":"2025-01-14","open":1.62,"high":1.66,"low":1.61,"close":1.65,"volume":40084,"rsi_14":45.71,"sma_20":1.8,"sma_60":2.01,"sma_120":2.2},{"date":"2025-01-15","open":1.68,"high":1.71,"low":1.67,"close":1.7,"volume":59122,"rsi_14":58.33,"sma_20":1.8,"sma_60":2.01,"sma_120":2.2},{"date":"2025-01-16","open":1.71,"high":1.71,"low":1.67,"close":1.69,"volume":56170,"rsi_14":51.52,"sma_20":1.8,"sma_60":2.0,"sma_120":2.2},{"date":"2025-01-17","open":1.69,"high":1.7,"low":1.67,"close":1.69,"volume":37843,"rsi_14":56.67,"sma_20":1.8,"sma_60":1.99,"sma_120":2.19},{"date":"2025-01-21","open":1.7,"high":1.72,"low":1.68,"close":1.71,"volume":51799,"rsi_14":61.29,"sma_20":1.8,"sma_60":1.98,"sma_120":2.19},{"date":"2025-01-22","open":1.73,"high":1.73,"low":1.69,"close":1.7,"volume":14235,"rsi_14":60.45,"sma_20":1.81,"sma_60":1.97,"sma_120":2.19},{"date":"2025-01-23","open":1.72,"high":1.73,"low":1.68,"close":1.73,"volume":70980,"rsi_14":64.34,"sma_20":1.81,"sma_60":1.97,"sma_120":2.19},{"date":"2025-01-24","open":1.68,"high":1.7,"low":1.67,"close":1.67,"volume":77360,"rsi_14":51.25,"sma_20":1.81,"sma_60":1.96,"sma_120":2.19},{"date":"2025-01-27","open":1.7,"high":1.72,"low":1.69,"close":1.72,"volume":22659,"rsi_14":62.24,"sma_20":1.81,"sma_60":1.95,"sma_120":2.19},{"date":"2025-01-28","open":1.72,"high":1.74,"low":1.68,"close":1.73,"volume":94659,"rsi_14":60.29,"sma_20":1.82,"sma_60":1.95,"sma_120":2.18},{"date":"2025-01-29","open":1.74,"high":1.75,"low":1.72,"close":1.74,"volume":50971,"rsi_14":62.87,"sma_20":1.82,"sma_60":1.94,"sma_120":2.18},{"date":"2025-01-30","open":1.73,"high":1.82,"low":1.72,"close":1.8,"volume":131100,"rsi_14":71.0,"sma_20":1.83,"sma_60":1.94,"sma_120":2.18},{"date":"2025-01-31","open":1.84,"high":1.84,"low":1.79,"close":1.82,"volume":74438,"rsi_14":77.47,"sma_20":1.84,"sma_60":1.93,"sma_120":2.18},{"date":"2025-02-03","open":1.81,"high":1.84,"low":1.78,"close":1.84,"volume":78466,"rsi_14":78.0,"sma_20":1.85,"sma_60":1.93,"sma_120":2.17},{"date":"2025-02-04","open":1.85,"high":1.86,"low":1.82,"close":1.85,"volume":34294,"rsi_14":76.92,"sma_20":1.86,"sma_60":1.93,"sma_120":2.17},{"date":"2025-02-05","open":1.77,"high":1.87,"low":1.77,"close":1.81,"volume":115339,"rsi_14":64.68,"sma_20":1.87,"sma_60":1.93,"sma_120":2.17},{"date":"2025-02-06","open":1.84,"high":1.87,"low":1.82,"close":1.87,"volume":73851,"rsi_14":70.72,"sma_20":1.88,"sma_60":1.92,"sma_120":2.16},{"date":"2025-02-07","open":1.81,"high":1.85,"low":1.78,"close":1.82,"volume":41651,"rsi_14":63.76,"sma_20":1.89,"sma_60":1.92,"sma_120":2.16},{"date":"2025-02-10","open":1.78,"high":1.82,"low":1.76,"close":1.76,"volume":36469,"rsi_14":55.47,"sma_20":1.9,"sma_60":1.92,"sma_120":2.15},{"date":"2025-02-11","open":1.79,"high":1.83,"low":1.79,"close":1.82,"volume":80945,"rsi_14":61.53,"sma_20":1.91,"sma_60":1.92,"sma_120":2.15},{"date":"2025-02-12","open":1.8,"high":1.8,"low":1.72,"close":1.76,"volume":42145,"rsi_14":52.01,"sma_20":1.92,"sma_60":1.91,"sma_120":2.14},{"date":"2025-02-13","open":1.76,"high":1.79,"low":1.76,"close":1.76,"volume":27294,"rsi_14":58.98,"sma_20":1.92,"sma_60":1.91,"sma_120":2.14},{"date":"2025-02-14","open":1.81,"high":1.85,"low":1.81,"close":1.85,"volume":20083,"rsi_14":61.4,"sma_20":1.93,"sma_60":1.91,"sma_120":2.13},{"date":"2025-02-18","open":1.84,"high":1.86,"low":1.84,"close":1.84,"volume":26266,"rsi_14":59.53,"sma_20":1.94,"sma_60":1.9,"sma_120":2.13},{"date":"2025-02-19","open":1.84,"high":1.84,"low":1.8,"close":1.81,"volume":14254,"rsi_14":55.86,"sma_20":1.94,"sma_60":1.9,"sma_120":2.12},{"date":"2025-02-20","open":1.83,"high":1.86,"low":1.81,"close":1.86,"volume":14685,"rsi_14":55.11,"sma_20":1.95,"sma_60":1.9,"sma_120":2.12},{"date":"2025-02-21","open":1.83,"high":1.85,"low":1.78,"close":1.85,"volume":23706,"rsi_14":52.6,"sma_20":1.96,"sma_60":1.9,"sma_120":2.11},{"date":"2025-02-24","open":1.84,"high":1.84,"low":1.75,"close":1.76,"volume":53443,"rsi_14":42.27,"sma_20":1.96,"sma_60":1.89,"sma_120":2.11},{"date":"2025-02-25","open":1.78,"high":1.79,"low":1.76,"close":1.78,"volume":28311,"rsi_14":44.0,"sma_20":1.97,"sma_60":1.89,"sma_120":2.1},{"date":"2025-02-26","open":1.78,"high":1.78,"low":1.73,"close":1.77,"volume":104523,"rsi_14":46.81,"sma_20":1.97,"sma_60":1.89,"sma_120":2.1},{"date":"2025-02-27","open":1.78,"high":1.78,"low":1.72,"close":1.77,"volume":94993,"rsi_14":41.18,"sma_20":1.97,"sma_60":1.88,"sma_120":2.1},{"date":"2025-02-28","open":1.73,"high":1.73,"low":1.65,"close":1.73,"volume":197337,"rsi_14":41.18,"sma_20":1.97,"sma_60":1.88,"sma_120":2.09},{"date":"2025-03-03","open":1.75,"high":1.76,"low":1.69,"close":1.72,"volume":37900,"rsi_14":45.16,"sma_20":1.96,"sma_60":1.88,"sma_120":2.08},{"date":"2025-03-04","open":1.7,"high":1.78,"low":1.7,"close":1.78,"volume":33283,"rsi_14":45.85,"sma_20":1.96,"sma_60":1.89,"sma_120":2.08},{"date":"2025-03-05","open":1.79,"high":1.85,"low":1.69,"close":1.76,"volume":290912,"rsi_14":49.48,"sma_20":1.95,"sma_60":1.89,"sma_120":2.07},{"date":"2025-03-06","open":1.78,"high":1.78,"low":1.71,"close":1.74,"volume":48788,"rsi_14":47.0,"sma_20":1.95,"sma_60":1.89,"sma_120":2.07},{"date":"2025-03-07","open":1.72,"high":1.79,"low":1.72,"close":1.79,"volume":34764,"rsi_14":43.01,"sma_20":1.94,"sma_60":1.89,"sma_120":2.06},{"date":"2025-03-10","open":1.75,"high":1.75,"low":1.68,"close":1.74,"volume":84473,"rsi_14":39.22,"sma_20":1.94,"sma_60":1.89,"sma_120":2.06},{"date":"2025-03-11","open":1.73,"high":1.73,"low":1.68,"close":1.72,"volume":43636,"rsi_14":40.0,"sma_20":1.94,"sma_60":1.89,"sma_120":2.05},{"date":"2025-03-12","open":1.7,"high":1.73,"low":1.7,"close":1.73,"volume":47910,"rsi_14":34.78,"sma_20":1.93,"sma_60":1.88,"sma_120":2.05},{"date":"2025-03-13","open":1.72,"high":1.76,"low":1.7,"close":1.75,"volume":29898,"rsi_14":38.3,"sma_20":1.93,"sma_60":1.88,"sma_120":2.04},{"date":"2025-03-14","open":1.73,"high":1.82,"low":1.73,"close":1.8,"volume":40075,"rsi_14":55.81,"sma_20":1.93,"sma_60":1.88,"sma_120":2.04},{"date":"2025-03-17","open":1.83,"high":1.85,"low":1.81,"close":1.83,"volume":63497,"rsi_14":55.81,"sma_20":1.93,"sma_60":1.89,"sma_120":2.04},{"date":"2025-03-18","open":1.84,"high":1.84,"low":1.81,"close":1.81,"volume":76816,"rsi_14":54.55,"sma_20":1.93,"sma_60":1.89,"sma_120":2.03},{"date":"2025-03-19","open":1.79,"high":1.86,"low":1.79,"close":1.85,"volume":33459,"rsi_14":58.33,"sma_20":1.93,"sma_60":1.89,"sma_120":2.03},{"date":"2025-03-20","open":1.86,"high":1.88,"low":1.83,"close":1.84,"volume":120016,"rsi_14":63.64,"sma_20":1.93,"sma_60":1.9,"sma_120":2.03},{"date":"2025-03-21","open":1.84,"high":1.89,"low":1.83,"close":1.87,"volume":131632,"rsi_14":67.39,"sma_20":1.93,"sma_60":1.9,"sma_120":2.03},{"date":"2025-03-24","open":1.86,"high":1.87,"low":1.86,"close":1.87,"volume":17947,"rsi_14":61.54,"sma_20":1.94,"sma_60":1.9,"sma_120":2.02},{"date":"2025-03-25","open":1.9,"high":1.93,"low":1.9,"close":1.92,"volume":57010,"rsi_14":71.43,"sma_20":1.95,"sma_60":1.91,"sma_120":2.02},{"date":"2025-03-26","open":1.95,"high":1.95,"low":1.9,"close":1.95,"volume":41275,"rsi_14":76.74,"sma_20":1.96,"sma_60":1.91,"sma_120":2.02},{"date":"2025-03-27","open":1.95,"high":1.95,"low":1.91,"close":1.92,"volume":24217,"rsi_14":68.29,"sma_20":1.96,"sma_60":1.92,"sma_120":2.01},{"date":"2025-03-28","open":1.92,"high":1.92,"low":1.85,"close":1.92,"volume":128010,"rsi_14":77.78,"sma_20":1.97,"sma_60":1.92,"sma_120":2.01},{"date":"2025-03-31","open":1.9,"high":1.93,"low":1.88,"close":1.91,"volume":15923,"rsi_14":80.0,"sma_20":1.98,"sma_60":1.93,"sma_120":2.01},{"date":"2025-04-01","open":1.9,"high":1.96,"low":1.87,"close":1.94,"volume":54423,"rsi_14":80.82,"sma_20":1.99,"sma_60":1.93,"sma_120":2.01},{"date":"2025-04-02","open":1.96,"high":1.97,"low":1.86,"close":1.91,"volume":85313,"rsi_14":67.07,"sma_20":2.0,"sma_60":1.94,"sma_120":2.0},{"date":"2025-04-03","open":1.89,"high":1.97,"low":1.89,"close":1.96,"volume":75328,"rsi_14":66.25,"sma_20":2.01,"sma_60":1.94,"sma_120":2.0},{"date":"2025-04-04","open":1.88,"high":1.89,"low":1.81,"close":1.88,"volume":139441,"rsi_14":51.09,"sma_20":2.01,"sma_60":1.95,"sma_120":2.0},{"date":"2025-04-07","open":1.75,"high":1.84,"low":1.75,"close":1.84,"volume":98545,"rsi_14":48.96,"sma_20":2.02,"sma_60":1.95,"sma_120":2.0},{"date":"2025-04-08","open":1.82,"high":1.82,"low":1.73,"close":1.74,"volume":84401,"rsi_14":36.11,"sma_20":2.01,"sma_60":1.95,"sma_120":1.99},{"date":"2025-04-09","open":1.72,"high":1.85,"low":1.7,"close":1.83,"volume":65362,"rsi_14":45.97,"sma_20":2.02,"sma_60":1.95,"sma_120":1.99},{"date":"2025-04-10","open":1.83,"high":1.84,"low":1.77,"close":1.84,"volume":132302,"rsi_14":44.17,"sma_20":2.02,"sma_60":1.96,"sma_120":1.99},{"date":"2025-04-11","open":1.85,"high":1.87,"low":1.79,"close":1.87,"volume":114726,"rsi_14":46.83,"sma_20":2.02,"sma_60":1.96,"sma_120":1.98},{"date":"2025-04-14","open":1.88,"high":1.89,"low":1.83,"close":1.87,"volume":40535,"rsi_14":41.23,"sma_20":2.02,"sma_60":1.96,"sma_120":1.98},{"date":"2025-04-15","open":1.88,"high":1.88,"low":1.85,"close":1.87,"volume":16637,"rsi_14":37.96,"sma_20":2.02,"sma_60":1.96,"sma_120":1.98},{"date":"2025-04-16","open":1.87,"high":1.88,"low":1.86,"close":1.88,"volume":21427,"rsi_14":41.35,"sma_20":2.02,"sma_60":1.97,"sma_120":1.97},{"date":"2025-04-17","open":1.89,"high":1.93,"low":1.87,"close":1.93,"volume":22840,"rsi_14":47.41,"sma_20":2.03,"sma_60":1.97,"sma_120":1.97},{"date":"2025-04-21","open":1.93,"high":1.93,"low":1.88,"close":1.92,"volume":38966,"rsi_14":47.41,"sma_20":2.03,"sma_60":1.97,"sma_120":1.97},{"date":"2025-04-22","open":1.89,"high":1.91,"low":1.88,"close":1.88,"volume":14996,"rsi_14":42.02,"sma_20":2.03,"sma_60":1.98,"sma_120":1.97},{"date":"2025-04-23","open":1.91,"high":1.97,"low":1.91,"close":1.94,"volume":22962,"rsi_14":52.54,"sma_20":2.03,"sma_60":1.98,"sma_120":1.97},{"date":"2025-04-24","open":1.96,"high":2.01,"low":1.96,"close":1.98,"volume":41525,"rsi_14":51.72,"sma_20":2.02,"sma_60":1.98,"sma_120":1.96},{"date":"2025-04-25","open":1.98,"high":2.02,"low":1.98,"close":2.02,"volume":28417,"rsi_14":64.15,"sma_20":2.03,"sma_60":1.99,"sma_120":1.96},{"date":"2025-04-28","open":2.02,"high":2.09,"low":2.01,"close":2.07,"volume":162904,"rsi_14":72.73,"sma_20":2.03,"sma_60":1.99,"sma_120":1.96},{"date":"2025-04-29","open":2.07,"high":2.1,"low":2.05,"close":2.08,"volume":167593,"rsi_14":89.13,"sma_20":2.04,"sma_60":2.0,"sma_120":1.96},{"date":"2025-04-30","open":2.07,"high":2.16,"low":2.05,"close":2.16,"volume":75198,"rsi_14":88.89,"sma_20":2.05,"sma_60":2.0,"sma_120":1.97},{"date":"2025-05-01","open":2.16,"high":2.17,"low":2.11,"close":2.16,"volume":35181,"rsi_14":88.64,"sma_20":2.06,"sma_60":2.0,"sma_120":1.97},{"date":"2025-05-02","open":2.17,"high":2.17,"low":2.05,"close":2.1,"volume":62295,"rsi_14":76.6,"sma_20":2.07,"sma_60":2.01,"sma_120":1.97},{"date":"2025-05-05","open":2.08,"high":2.11,"low":2.06,"close":2.11,"volume":101483,"rsi_14":77.08,"sma_20":2.08,"sma_60":2.01,"sma_120":1.97},{"date":"2025-05-06","open":2.11,"high":2.11,"low":1.99,"close":2.04,"volume":120457,"rsi_14":66.07,"sma_20":2.09,"sma_60":2.02,"sma_120":1.97},{"date":"2025-05-07","open":2.03,"high":2.03,"low":1.97,"close":1.97,"volume":69082,"rsi_14":58.06,"sma_20":2.11,"sma_60":2.02,"sma_120":1.97},{"date":"2025-05-08","open":2.23,"high":2.3,"low":2.22,"close":2.25,"volume":330208,"rsi_14":69.77,"sma_20":2.13,"sma_60":2.03,"sma_120":1.97},{"date":"2025-05-09","open":2.22,"high":2.28,"low":2.21,"close":2.24,"volume":41811,"rsi_14":69.77,"sma_20":2.15,"sma_60":2.03,"sma_120":1.97},{"date":"2025-05-12","open":2.24,"high":2.24,"low":2.18,"close":2.21,"volume":62188,"rsi_14":69.77,"sma_20":2.17,"sma_60":2.04,"sma_120":1.97},{"date":"2025-05-13","open":2.23,"high":2.29,"low":2.23,"close":2.28,"volume":89361,"rsi_14":70.45,"sma_20":2.19,"sma_60":2.05,"sma_120":1.98},{"date":"2025-05-14","open":2.29,"high":2.31,"low":2.25,"close":2.29,"volume":50406,"rsi_14":69.41,"sma_20":2.21,"sma_60":2.06,"sma_120":1.98},{"date":"2025-05-15","open":2.29,"high":2.3,"low":2.24,"close":2.28,"volume":33568,"rsi_14":67.07,"sma_20":2.23,"sma_60":2.06,"sma_120":1.98},{"date":"2025-05-16","open":2.25,"high":2.34,"low":2.23,"close":2.31,"volume":43412,"rsi_14":65.82,"sma_20":2.25,"sma_60":2.07,"sma_120":1.98},{"date":"2025-05-19","open":2.32,"high":2.33,"low":2.27,"close":2.31,"volume":57953,"rsi_14":65.38,"sma_20":2.27,"sma_60":2.08,"sma_120":1.99},{"date":"2025-05-20","open":2.28,"high":2.33,"low":2.26,"close":2.33,"volume":63211,"rsi_14":62.5,"sma_20":2.3,"sma_60":2.09,"sma_120":1.99},{"date":"2025-05-21","open":2.36,"high":2.36,"low":2.27,"close":2.32,"volume":75106,"rsi_14":61.64,"sma_20":2.32,"sma_60":2.1,"sma_120":1.99},{"date":"2025-05-22","open":2.32,"high":2.32,"low":2.26,"close":2.32,"volume":32883,"rsi_14":67.16,"sma_20":2.34,"sma_60":2.11,"sma_120":2.0},{"date":"2025-05-23","open":2.25,"high":2.31,"low":2.23,"close":2.3,"volume":12403,"rsi_14":64.71,"sma_20":2.35,"sma_60":2.11,"sma_120":2.0},{"date":"2025-05-27","open":2.35,"high":2.37,"low":2.32,"close":2.37,"volume":55867,"rsi_14":76.12,"sma_20":2.37,"sma_60":2.12,"sma_120":2.0},{"date":"2025-05-28","open":2.34,"high":2.38,"low":2.34,"close":2.37,"volume":19468,"rsi_14":85.0,"sma_20":2.38,"sma_60":2.14,"sma_120":2.01},{"date":"2025-05-29","open":2.39,"high":2.4,"low":2.36,"close":2.38,"volume":12367,"rsi_14":70.97,"sma_20":2.39,"sma_60":2.15,"sma_120":2.02},{"date":"2025-05-30","open":2.35,"high":2.37,"low":2.28,"close":2.37,"volume":32131,"rsi_14":70.97,"sma_20":2.4,"sma_60":2.16,"sma_120":2.02},{"date":"2025-06-02","open":2.38,"high":2.46,"low":2.34,"close":2.43,"volume":160210,"rsi_14":85.29,"sma_20":2.42,"sma_60":2.17,"sma_120":2.03},{"date":"2025-06-03","open":2.44,"high":2.48,"low":2.38,"close":2.47,"volume":100093,"rsi_14":83.33,"sma_20":2.44,"sma_60":2.18,"sma_120":2.03},{"date":"2025-06-04","open":2.47,"high":2.54,"low":2.42,"close":2.43,"volume":233876,"rsi_14":72.73,"sma_20":2.46,"sma_60":2.19,"sma_120":2.04},{"date":"2025-06-05","open":2.43,"high":2.52,"low":2.36,"close":2.4,"volume":74067,"rsi_14":66.67,"sma_20":2.48,"sma_60":2.2,"sma_120":2.04},{"date":"2025-06-06","open":2.39,"high":2.4,"low":2.34,"close":2.38,"volume":31971,"rsi_14":60.0,"sma_20":2.49,"sma_60":2.21,"sma_120":2.05},{"date":"2025-06-09","open":2.35,"high":2.37,"low":2.27,"close":2.34,"volume":47746,"rsi_14":53.85,"sma_20":2.5,"sma_60":2.22,"sma_120":2.05},{"date":"2025-06-10","open":2.36,"high":2.39,"low":2.34,"close":2.38,"volume":68377,"rsi_14":56.1,"sma_20":2.5,"sma_60":2.23,"sma_120":2.06},{"date":"2025-06-11","open":2.36,"high":2.47,"low":2.34,"close":2.46,"volume":22310,"rsi_14":65.31,"sma_20":2.51,"sma_60":2.24,"sma_120":2.06},{"date":"2025-06-12","open":2.43,"high":2.5,"low":2.4,"close":2.49,"volume":25468,"rsi_14":67.31,"sma_20":2.52,"sma_60":2.25,"sma_120":2.07},{"date":"2025-06-13","open":2.43,"high":2.47,"low":2.37,"close":2.43,"volume":62175,"rsi_14":62.5,"sma_20":2.53,"sma_60":2.26,"sma_120":2.08},{"date":"2025-06-16","open":2.47,"high":2.54,"low":2.44,"close":2.53,"volume":13692,"rsi_14":64.41,"sma_20":2.54,"sma_60":2.27,"sma_120":2.09},{"date":"2025-06-17","open":2.53,"high":2.55,"low":2.5,"close":2.55,"volume":29328,"rsi_14":65.57,"sma_20":2.56,"sma_60":2.29,"sma_120":2.09},{"date":"2025-06-18","open":2.57,"high":2.57,"low":2.48,"close":2.56,"volume":16318,"rsi_14":65.57,"sma_20":2.57,"sma_60":2.3,"sma_120":2.1},{"date":"2025-06-20","open":2.56,"high":2.56,"low":2.43,"close":2.55,"volume":30764,"rsi_14":65.57,"sma_20":2.58,"sma_60":2.31,"sma_120":2.11},{"date":"2025-06-23","open":2.45,"high":2.5,"low":2.42,"close":2.45,"volume":28498,"rsi_14":51.56,"sma_20":2.59,"sma_60":2.32,"sma_120":2.11},{"date":"2025-06-24","open":2.47,"high":2.53,"low":2.47,"close":2.48,"volume":34586,"rsi_14":50.79,"sma_20":2.6,"sma_60":2.33,"sma_120":2.12},{"date":"2025-06-25","open":2.48,"high":2.49,"low":2.42,"close":2.48,"volume":34136,"rsi_14":54.24,"sma_20":2.6,"sma_60":2.33,"sma_120":2.13},{"date":"2025-06-26","open":2.46,"high":2.51,"low":2.46,"close":2.51,"volume":6632,"rsi_14":60.34,"sma_20":2.61,"sma_60":2.34,"sma_120":2.14},{"date":"2025-06-27","open":2.52,"high":2.52,"low":2.38,"close":2.38,"volume":34684,"rsi_14":50.0,"sma_20":2.61,"sma_60":2.35,"sma_120":2.14},{"date":"2025-06-30","open":2.43,"high":2.59,"low":2.43,"close":2.57,"volume":41351,"rsi_14":63.95,"sma_20":2.62,"sma_60":2.36,"sma_120":2.15},{"date":"2025-07-01","open":2.59,"high":2.71,"low":2.47,"close":2.67,"volume":47042,"rsi_14":66.67,"sma_20":2.63,"sma_60":2.38,"sma_120":2.16},{"date":"2025-07-02","open":2.65,"high":2.67,"low":2.45,"close":2.53,"volume":68037,"rsi_14":51.46,"sma_20":2.63,"sma_60":2.39,"sma_120":2.17},{"date":"2025-07-03","open":2.53,"high":2.56,"low":2.46,"close":2.53,"volume":51557,"rsi_14":49.5,"sma_20":2.64,"sma_60":2.4,"sma_120":2.17},{"date":"2025-07-07","open":2.6,"high":2.6,"low":2.51,"close":2.56,"volume":81690,"rsi_14":54.08,"sma_20":2.64,"sma_60":2.41,"sma_120":2.18},{"date":"2025-07-08","open":2.53,"high":2.57,"low":2.51,"close":2.55,"volume":23220,"rsi_14":48.31,"sma_20":2.65,"sma_60":2.42,"sma_120":2.19},{"date":"2025-07-09","open":2.53,"high":2.55,"low":2.48,"close":2.53,"volume":44681,"rsi_14":46.07,"sma_20":2.66,"sma_60":2.43,"sma_120":2.2},{"date":"2025-07-10","open":2.49,"high":2.49,"low":2.42,"close":2.45,"volume":51607,"rsi_14":41.67,"sma_20":2.66,"sma_60":2.44,"sma_120":2.2},{"date":"2025-07-11","open":2.4,"high":2.46,"low":2.4,"close":2.46,"volume":12944,"rsi_14":42.71,"sma_20":2.66,"sma_60":2.45,"sma_120":2.21},{"date":"2025-07-14","open":2.45,"high":2.45,"low":2.37,"close":2.41,"volume":32215,"rsi_14":45.05,"sma_20":2.65,"sma_60":2.46,"sma_120":2.21},{"date":"2025-07-15","open":2.41,"high":2.45,"low":2.39,"close":2.44,"volume":4514,"rsi_14":45.05,"sma_20":2.65,"sma_60":2.47,"sma_120":2.22},{"date":"2025-07-16","open":2.45,"high":2.45,"low":2.38,"close":2.4,"volume":28831,"rsi_14":43.16,"sma_20":2.64,"sma_60":2.48,"sma_120":2.22},{"date":"2025-07-17","open":2.4,"high":2.43,"low":2.4,"close":2.42,"volume":2926,"rsi_14":42.55,"sma_20":2.63,"sma_60":2.49,"sma_120":2.23},{"date":"2025-07-18","open":2.37,"high":2.41,"low":2.33,"close":2.33,"volume":11976,"rsi_14":44.44,"sma_20":2.61,"sma_60":2.49,"sma_120":2.23},{"date":"2025-07-21","open":2.34,"high":2.37,"low":2.31,"close":2.34,"volume":163455,"rsi_14":29.58,"sma_20":2.6,"sma_60":2.5,"sma_120":2.24},{"date":"2025-07-22","open":2.35,"high":2.37,"low":2.33,"close":2.35,"volume":5816,"rsi_14":18.03,"sma_20":2.59,"sma_60":2.51,"sma_120":2.24},{"date":"2025-07-23","open":2.33,"high":2.42,"low":2.33,"close":2.36,"volume":57590,"rsi_14":27.91,"sma_20":2.58,"sma_60":2.51,"sma_120":2.25},{"date":"2025-07-24","open":2.33,"high":2.38,"low":2.33,"close":2.38,"volume":11879,"rsi_14":33.33,"sma_20":2.58,"sma_60":2.52,"sma_120":2.25},{"date":"2025-07-25","open":2.41,"high":2.41,"low":2.34,"close":2.34,"volume":8825,"rsi_14":25.53,"sma_20":2.57,"sma_60":2.52,"sma_120":2.26},{"date":"2025-07-28","open":2.35,"high":2.35,"low":2.28,"close":2.34,"volume":21846,"rsi_14":26.09,"sma_20":2.56,"sma_60":2.52,"sma_120":2.26},{"date":"2025-07-29","open":2.24,"high":2.26,"low":2.22,"close":2.24,"volume":135969,"rsi_14":28.89,"sma_20":2.55,"sma_60":2.52,"sma_120":2.26},{"date":"2025-07-30","open":2.25,"high":2.31,"low":2.19,"close":2.31,"volume":37023,"rsi_14":45.45,"sma_20":2.53,"sma_60":2.53,"sma_120":2.27},{"date":"2025-07-31","open":2.32,"high":2.32,"low":2.18,"close":2.22,"volume":46849,"rsi_14":36.54,"sma_20":2.52,"sma_60":2.53,"sma_120":2.27},{"date":"2025-08-01","open":2.19,"high":2.24,"low":2.17,"close":2.23,"volume":22947,"rsi_14":41.67,"sma_20":2.51,"sma_60":2.54,"sma_120":2.28},{"date":"2025-08-04","open":2.24,"high":2.27,"low":2.23,"close":2.25,"volume":128504,"rsi_14":40.43,"sma_20":2.5,"sma_60":2.54,"sma_120":2.28},{"date":"2025-08-05","open":2.25,"high":2.35,"low":2.25,"close":2.33,"volume":28916,"rsi_14":52.94,"sma_20":2.49,"sma_60":2.54,"sma_120":2.29},{"date":"2025-08-06","open":2.36,"high":2.38,"low":2.31,"close":2.38,"volume":14370,"rsi_14":56.36,"sma_20":2.49,"sma_60":2.55,"sma_120":2.29},{"date":"2025-08-07","open":2.36,"high":2.37,"low":2.31,"close":2.36,"volume":23017,"rsi_14":65.96,"sma_20":2.49,"sma_60":2.55,"sma_120":2.3},{"date":"2025-08-08","open":2.37,"high":2.38,"low":2.35,"close":2.36,"volume":23000,"rsi_14":65.22,"sma_20":2.49,"sma_60":2.55,"sma_120":2.3},{"date":"2025-08-11","open":2.34,"high":2.38,"low":2.27,"close":2.38,"volume":21680,"rsi_14":65.96,"sma_20":2.5,"sma_60":2.56,"sma_120":2.31},{"date":"2025-08-12","open":2.39,"high":2.42,"low":2.38,"close":2.41,"volume":13726,"rsi_14":67.35,"sma_20":2.5,"sma_60":2.56,"sma_120":2.31},{"date":"2025-08-13","open":2.38,"high":2.44,"low":2.35,"close":2.38,"volume":13560,"rsi_14":61.22,"sma_20":2.51,"sma_60":2.56,"sma_120":2.32},{"date":"2025-08-14","open":2.38,"high":2.43,"low":2.36,"close":2.36,"volume":9146,"rsi_14":65.22,"sma_20":2.51,"sma_60":2.56,"sma_120":2.32},{"date":"2025-08-15","open":2.38,"high":2.41,"low":2.32,"close":2.37,"volume":16102,"rsi_14":65.96,"sma_20":2.52,"sma_60":2.57,"sma_120":2.33},{"date":"2025-08-18","open":2.41,"high":2.47,"low":2.36,"close":2.47,"volume":20728,"rsi_14":71.43,"sma_20":2.53,"sma_60":2.57,"sma_120":2.33},{"date":"2025-08-19","open":2.36,"high":2.36,"low":2.31,"close":2.36,"volume":18074,"rsi_14":54.1,"sma_20":2.53,"sma_60":2.57,"sma_120":2.34},{"date":"2025-08-20","open":2.33,"high":2.36,"low":2.3,"close":2.33,"volume":14602,"rsi_14":60.0,"sma_20":2.54,"sma_60":2.57,"sma_120":2.34},{"date":"2025-08-21","open":2.33,"high":2.33,"low":2.25,"close":2.3,"volume":32394,"rsi_14":56.14,"sma_20":2.54,"sma_60":2.57,"sma_120":2.35},{"date":"2025-08-22","open":2.29,"high":2.38,"low":2.29,"close":2.37,"volume":63345,"rsi_14":60.32,"sma_20":2.55,"sma_60":2.57,"sma_120":2.35},{"date":"2025-08-25","open":2.37,"high":2.45,"low":2.35,"close":2.38,"volume":11807,"rsi_14":55.36,"sma_20":2.56,"sma_60":2.58,"sma_120":2.36},{"date":"2025-08-26","open":2.38,"high":2.43,"low":2.36,"close":2.41,"volume":202431,"rsi_14":52.83,"sma_20":2.56,"sma_60":2.58,"sma_120":2.37},{"date":"2025-08-27","open":2.41,"high":2.41,"low":2.4,"close":2.41,"volume":7887,"rsi_14":54.9,"sma_20":2.57,"sma_60":2.58,"sma_120":2.37},{"date":"2025-08-28","open":2.47,"high":2.5,"low":2.46,"close":2.49,"volume":8188,"rsi_14":61.67,"sma_20":2.58,"sma_60":2.58,"sma_120":2.38},{"date":"2025-08-29","open":2.47,"high":2.47,"low":2.43,"close":2.47,"volume":6067,"rsi_14":57.38,"sma_20":2.6,"sma_60":2.58,"sma_120":2.39},{"date":"2025-09-02","open":2.38,"high":2.44,"low":2.36,"close":2.4,"volume":7131,"rsi_14":49.23,"sma_20":2.6,"sma_60":2.58,"sma_120":2.39},{"date":"2025-09-03","open":2.4,"high":2.56,"low":2.4,"close":2.44,"volume":40878,"rsi_14":54.55,"sma_20":2.61,"sma_60":2.58,"sma_120":2.4},{"date":"2025-09-04","open":2.43,"high":2.5,"low":2.43,"close":2.48,"volume":37146,"rsi_14":58.82,"sma_20":2.62,"sma_60":2.59,"sma_120":2.41},{"date":"2025-09-05","open":2.48,"high":2.59,"low":2.48,"close":2.48,"volume":26708,"rsi_14":58.21,"sma_20":2.62,"sma_60":2.59,"sma_120":2.41},{"date":"2025-09-08","open":2.5,"high":2.55,"low":2.5,"close":2.55,"volume":21124,"rsi_14":56.92,"sma_20":2.63,"sma_60":2.59,"sma_120":2.42},{"date":"2025-09-09","open":2.55,"high":2.55,"low":2.51,"close":2.53,"volume":11334,"rsi_14":67.27,"sma_20":2.64,"sma_60":2.6,"sma_120":2.42},{"date":"2025-09-10","open":2.57,"high":2.57,"low":2.51,"close":2.51,"volume":19793,"rsi_14":68.52,"sma_20":2.65,"sma_60":2.6,"sma_120":2.43},{"date":"2025-09-11","open":2.47,"high":2.55,"low":2.47,"close":2.53,"volume":15607,"rsi_14":73.58,"sma_20":2.65,"sma_60":2.6,"sma_120":2.44},{"date":"2025-09-12","open":2.54,"high":2.54,"low":2.52,"close":2.54,"volume":9296,"rsi_14":69.57,"sma_20":2.66,"sma_60":2.6,"sma_120":2.44},{"date":"2025-09-15","open":2.56,"high":2.61,"low":2.56,"close":2.61,"volume":12378,"rsi_14":73.08,"sma_20":2.67,"sma_60":2.6,"sma_120":2.45},{"date":"2025-09-16","open":2.61,"high":2.61,"low":2.55,"close":2.61,"volume":23544,"rsi_14":71.43,"sma_20":2.68,"sma_60":2.6,"sma_120":2.46},{"date":"2025-09-17","open":2.57,"high":2.67,"low":2.57,"close":2.62,"volume":13337,"rsi_14":72.0,"sma_20":2.7,"sma_60":2.61,"sma_120":2.46},{"date":"2025-09-18","open":2.61,"high":2.66,"low":2.61,"close":2.66,"volume":5949,"rsi_14":69.57,"sma_20":2.71,"sma_60":2.61,"sma_120":2.47},{"date":"2025-09-19","open":2.67,"high":2.67,"low":2.64,"close":2.64,"volume":16838,"rsi_14":70.33,"sma_20":2.73,"sma_60":2.62,"sma_120":2.48},{"date":"2025-09-22","open":2.62,"high":2.67,"low":2.6,"close":2.67,"volume":9477,"rsi_14":84.52,"sma_20":2.75,"sma_60":2.62,"sma_120":2.48},{"date":"2025-09-23","open":2.61,"high":2.74,"low":2.61,"close":2.73,"volume":26125,"rsi_14":85.53,"sma_20":2.77,"sma_60":2.63,"sma_120":2.49},{"date":"2025-09-24","open":2.7,"high":2.7,"low":2.64,"close":2.67,"volume":13539,"rsi_14":71.4,"sma_20":2.78,"sma_60":2.63,"sma_120":2.5},{"date":"2025-09-25","open":2.67,"high":2.67,"low":2.61,"close":2.61,"volume":7855,"rsi_14":62.6,"sma_20":2.79,"sma_60":2.63,"sma_120":2.5},{"date":"2025-09-26","open":2.64,"high":2.66,"low":2.63,"close":2.64,"volume":8423,"rsi_14":59.78,"sma_20":2.8,"sma_60":2.63,"sma_120":2.51},{"date":"2025-09-29","open":2.73,"high":2.75,"low":2.68,"close":2.71,"volume":12615,"rsi_14":66.93,"sma_20":2.81,"sma_60":2.64,"sma_120":2.52},{"date":"2025-09-30","open":2.75,"high":2.75,"low":2.66,"close":2.69,"volume":6519,"rsi_14":66.93,"sma_20":2.83,"sma_60":2.64,"sma_120":2.53},{"date":"2025-10-01","open":2.65,"high":2.8,"low":2.63,"close":2.68,"volume":203289,"rsi_14":59.15,"sma_20":2.84,"sma_60":2.65,"sma_120":2.54},{"date":"2025-10-02","open":2.56,"high":2.68,"low":2.56,"close":2.6,"volume":18102,"rsi_14":50.73,"sma_20":2.84,"sma_60":2.65,"sma_120":2.54},{"date":"2025-10-03","open":2.57,"high":2.72,"low":2.52,"close":2.71,"volume":87600,"rsi_14":54.1,"sma_20":2.85,"sma_60":2.66,"sma_120":2.55},{"date":"2025-10-06","open":2.68,"high":2.68,"low":2.59,"close":2.65,"volume":31802,"rsi_14":49.38,"sma_20":2.86,"sma_60":2.66,"sma_120":2.56},{"date":"2025-10-07","open":2.62,"high":2.62,"low":2.55,"close":2.62,"volume":144922,"rsi_14":46.96,"sma_20":2.86,"sma_60":2.66,"sma_120":2.56},{"date":"2025-10-08","open":2.6,"high":2.63,"low":2.59,"close":2.6,"volume":131119,"rsi_14":42.42,"sma_20":2.86,"sma_60":2.67,"sma_120":2.57},{"date":"2025-10-09","open":2.63,"high":2.66,"low":2.48,"close":2.66,"volume":43260,"rsi_14":47.88,"sma_20":2.86,"sma_60":2.67,"sma_120":2.58},{"date":"2025-10-10","open":2.66,"high":2.66,"low":2.48,"close":2.57,"volume":18649,"rsi_14":40.92,"sma_20":2.86,"sma_60":2.68,"sma_120":2.58},{"date":"2025-10-13","open":2.57,"high":2.57,"low":2.49,"close":2.53,"volume":59899,"rsi_14":34.2,"sma_20":2.86,"sma_60":2.68,"sma_120":2.59},{"date":"2025-10-14","open":2.53,"high":2.57,"low":2.52,"close":2.57,"volume":19055,"rsi_14":40.46,"sma_20":2.85,"sma_60":2.69,"sma_120":2.59},{"date":"2025-10-15","open":2.57,"high":2.61,"low":2.57,"close":2.61,"volume":14562,"rsi_14":46.93,"sma_20":2.85,"sma_60":2.69,"sma_120":2.6},{"date":"2025-10-16","open":2.58,"high":2.66,"low":2.57,"close":2.57,"volume":26607,"rsi_14":41.77,"sma_20":2.84,"sma_60":2.7,"sma_120":2.6},{"date":"2025-10-17","open":2.53,"high":2.67,"low":2.53,"close":2.66,"volume":22053,"rsi_14":43.21,"sma_20":2.84,"sma_60":2.7,"sma_120":2.61},{"date":"2025-10-20","open":2.69,"high":2.75,"low":2.68,"close":2.75,"volume":48713,"rsi_14":50.56,"sma_20":2.84,"sma_60":2.71,"sma_120":2.62},{"date":"2025-10-21","open":2.76,"high":2.76,"low":2.65,"close":2.74,"volume":14229,"rsi_14":53.57,"sma_20":2.84,"sma_60":2.72,"sma_120":2.62},{"date":"2025-10-22","open":2.69,"high":2.69,"low":2.63,"close":2.66,"volume":25795,"rsi_14":53.57,"sma_20":2.83,"sma_60":2.73,"sma_120":2.63},{"date":"2025-10-23","open":2.71,"high":2.74,"low":2.67,"close":2.73,"volume":14728,"rsi_14":51.25,"sma_20":2.84,"sma_60":2.73,"sma_120":2.63},{"date":"2025-10-24","open":2.72,"high":2.73,"low":2.71,"close":2.71,"volume":10230,"rsi_14":54.67,"sma_20":2.84,"sma_60":2.74,"sma_120":2.64},{"date":"2025-10-27","open":2.74,"high":2.78,"low":2.73,"close":2.73,"volume":17921,"rsi_14":58.11,"sma_20":2.84,"sma_60":2.75,"sma_120":2.64},{"date":"2025-10-28","open":2.71,"high":2.83,"low":2.71,"close":2.79,"volume":209026,"rsi_14":62.82,"sma_20":2.84,"sma_60":2.76,"sma_120":2.65},{"date":"2025-10-29","open":2.75,"high":2.86,"low":2.74,"close":2.83,"volume":56715,"rsi_14":62.34,"sma_20":2.85,"sma_60":2.77,"sma_120":2.66},{"date":"2025-10-30","open":2.72,"high":2.8,"low":2.72,"close":2.8,"volume":46564,"rsi_14":66.67,"sma_20":2.86,"sma_60":2.77,"sma_120":2.66},{"date":"2025-10-31","open":2.77,"high":2.77,"low":2.7,"close":2.72,"volume":37797,"rsi_14":63.16,"sma_20":2.86,"sma_60":2.78,"sma_120":2.66},{"date":"2025-11-03","open":2.78,"high":2.8,"low":2.68,"close":2.79,"volume":32832,"rsi_14":64.56,"sma_20":2.87,"sma_60":2.78,"sma_120":2.67},{"date":"2025-11-04","open":2.78,"high":2.89,"low":2.76,"close":2.85,"volume":170349,"rsi_14":65.85,"sma_20":2.88,"sma_60":2.79,"sma_120":2.67},{"date":"2025-11-05","open":2.83,"high":2.86,"low":2.81,"close":2.85,"volume":148603,"rsi_14":68.35,"sma_20":2.89,"sma_60":2.8,"sma_120":2.68},{"date":"2025-11-06","open":2.87,"high":2.87,"low":2.82,"close":2.86,"volume":50386,"rsi_14":65.28,"sma_20":2.9,"sma_60":2.81,"sma_120":2.68},{"date":"2025-11-07","open":2.83,"high":2.93,"low":2.81,"close":2.93,"volume":176109,"rsi_14":63.77,"sma_20":2.92,"sma_60":2.82,"sma_120":2.69},{"date":"2025-11-10","open":2.96,"high":2.96,"low":2.89,"close":2.9,"volume":34399,"rsi_14":61.97,"sma_20":2.94,"sma_60":2.82,"sma_120":2.7},{"date":"2025-11-11","open":2.92,"high":3.0,"low":2.92,"close":2.98,"volume":50832,"rsi_14":74.29,"sma_20":2.96,"sma_60":2.83,"sma_120":2.7},{"date":"2025-11-12","open":2.99,"high":3.0,"low":2.92,"close":3.0,"volume":32722,"rsi_14":71.88,"sma_20":2.98,"sma_60":2.84,"sma_120":2.71},{"date":"2025-11-13","open":3.0,"high":3.0,"low":2.94,"close":3.0,"volume":19344,"rsi_14":74.19,"sma_20":3.01,"sma_60":2.85,"sma_120":2.71},{"date":"2025-11-14","open":3.0,"high":3.0,"low":2.96,"close":2.99,"volume":34924,"rsi_14":72.13,"sma_20":3.02,"sma_60":2.87,"sma_120":2.72},{"date":"2025-11-17","open":3.0,"high":3.0,"low":2.89,"close":2.97,"volume":15250,"rsi_14":66.67,"sma_20":3.04,"sma_60":2.88,"sma_120":2.72},{"date":"2025-11-18","open":2.93,"high":2.93,"low":2.86,"close":2.91,"volume":17321,"rsi_14":56.9,"sma_20":3.05,"sma_60":2.88,"sma_120":2.73},{"date":"2025-11-19","open":2.92,"high":2.93,"low":2.85,"close":2.93,"volume":55024,"rsi_14":62.5,"sma_20":3.06,"sma_60":2.89,"sma_120":2.73},{"date":"2025-11-20","open":2.93,"high":3.1,"low":2.93,"close":3.06,"volume":71391,"rsi_14":79.03,"sma_20":3.08,"sma_60":2.9,"sma_120":2.74},{"date":"2025-11-21","open":3.05,"high":3.05,"low":2.81,"close":2.93,"volume":108743,"rsi_14":60.87,"sma_20":3.09,"sma_60":2.91,"sma_120":2.74},{"date":"2025-11-24","open":2.9,"high":2.9,"low":2.84,"close":2.88,"volume":135335,"rsi_14":52.24,"sma_20":3.1,"sma_60":2.92,"sma_120":2.75},{"date":"2025-11-25","open":2.91,"high":2.91,"low":2.83,"close":2.88,"volume":39915,"rsi_14":53.03,"sma_20":3.1,"sma_60":2.92,"sma_120":2.75},{"date":"2025-11-26","open":2.88,"high":2.98,"low":2.85,"close":2.98,"volume":40537,"rsi_14":58.11,"sma_20":3.11,"sma_60":2.93,"sma_120":2.76},{"date":"2025-11-28","open":3.0,"high":3.0,"low":2.98,"close":3.0,"volume":10404,"rsi_14":55.71,"sma_20":3.12,"sma_60":2.94,"sma_120":2.76},{"date":"2025-12-01","open":2.99,"high":3.0,"low":2.95,"close":3.0,"volume":70234,"rsi_14":58.21,"sma_20":3.13,"sma_60":2.95,"sma_120":2.77},{"date":"2025-12-02","open":3.0,"high":3.0,"low":2.93,"close":3.0,"volume":10064,"rsi_14":51.67,"sma_20":3.15,"sma_60":2.96,"sma_120":2.77},{"date":"2025-12-03","open":3.02,"high":3.02,"low":2.9,"close":2.96,"volume":35888,"rsi_14":46.77,"sma_20":3.15,"sma_60":2.96,"sma_120":2.78},{"date":"2025-12-04","open":2.91,"high":2.97,"low":2.91,"close":2.92,"volume":47984,"rsi_14":43.94,"sma_20":3.16,"sma_60":2.97,"sma_120":2.78},{"date":"2025-12-05","open":2.94,"high":2.95,"low":2.72,"close":2.79,"volume":31933,"rsi_14":36.71,"sma_20":3.15,"sma_60":2.97,"sma_120":2.79},{"date":"2025-12-08","open":2.79,"high":2.79,"low":2.71,"close":2.79,"volume":36074,"rsi_14":37.66,"sma_20":3.14,"sma_60":2.98,"sma_120":2.79},{"date":"2025-12-09","open":2.64,"high":2.76,"low":2.64,"close":2.74,"volume":135652,"rsi_14":37.66,"sma_20":3.13,"sma_60":2.98,"sma_120":2.79},{"date":"2025-12-10","open":2.75,"high":2.83,"low":2.72,"close":2.83,"volume":123166,"rsi_14":43.53,"sma_20":3.13,"sma_60":2.98,"sma_120":2.79},{"date":"2025-12-11","open":2.82,"high":2.82,"low":2.78,"close":2.8,"volume":9789,"rsi_14":31.08,"sma_20":3.12,"sma_60":2.98,"sma_120":2.8},{"date":"2025-12-12","open":2.8,"high":2.84,"low":2.77,"close":2.84,"volume":30667,"rsi_14":42.19,"sma_20":3.11,"sma_60":2.99,"sma_120":2.8},{"date":"2025-12-15","open":2.84,"high":2.88,"low":2.84,"close":2.85,"volume":103035,"rsi_14":46.67,"sma_20":3.1,"sma_60":2.99,"sma_120":2.8},{"date":"2025-12-16","open":2.81,"high":2.81,"low":2.75,"close":2.79,"volume":63171,"rsi_14":42.42,"sma_20":3.09,"sma_60":2.99,"sma_120":2.8},{"date":"2025-12-17","open":2.76,"high":2.76,"low":2.67,"close":2.69,"volume":36568,"rsi_14":26.87,"sma_20":3.08,"sma_60":2.99,"sma_120":2.81},{"date":"2025-12-18","open":2.64,"high":2.73,"low":2.64,"close":2.69,"volume":17962,"rsi_14":23.44,"sma_20":3.07,"sma_60":2.99,"sma_120":2.81},{"date":"2025-12-19","open":2.73,"high":2.76,"low":2.73,"close":2.76,"volume":20769,"rsi_14":31.94,"sma_20":3.05,"sma_60":2.99,"sma_120":2.81},{"date":"2025-12-22","open":2.68,"high":2.71,"low":2.64,"close":2.64,"volume":47831,"rsi_14":27.38,"sma_20":3.03,"sma_60":2.99,"sma_120":2.81},{"date":"2025-12-23","open":2.65,"high":2.75,"low":2.65,"close":2.75,"volume":60827,"rsi_14":38.04,"sma_20":3.03,"sma_60":2.99,"sma_120":2.81},{"date":"2025-12-24","open":2.79,"high":2.8,"low":2.71,"close":2.76,"volume":17857,"rsi_14":40.45,"sma_20":3.02,"sma_60":2.99,"sma_120":2.82},{"date":"2025-12-26","open":2.72,"high":2.75,"low":2.71,"close":2.75,"volume":36561,"rsi_14":46.75,"sma_20":3.01,"sma_60":2.99,"sma_120":2.82},{"date":"2025-12-29","open":2.74,"high":2.75,"low":2.69,"close":2.72,"volume":21515,"rsi_14":45.0,"sma_20":2.99,"sma_60":2.99,"sma_120":2.82},{"date":"2025-12-30","open":2.75,"high":2.77,"low":2.66,"close":2.73,"volume":48054,"rsi_14":49.33,"sma_20":2.98,"sma_60":2.99,"sma_120":2.82},{"date":"2025-12-31","open":2.75,"high":2.8,"low":2.7,"close":2.75,"volume":11119,"rsi_14":39.13,"sma_20":2.96,"sma_60":2.99,"sma_120":2.83},{"date":"2026-01-02","open":2.75,"high":2.8,"low":2.75,"close":2.77,"volume":23336,"rsi_14":42.65,"sma_20":2.95,"sma_60":2.99,"sma_120":2.83},{"date":"2026-01-05","open":2.8,"high":2.91,"low":2.75,"close":2.9,"volume":27149,"rsi_14":50.0,"sma_20":2.94,"sma_60":3.0,"sma_120":2.83},{"date":"2026-01-06","open":2.96,"high":2.97,"low":2.91,"close":2.97,"volume":42538,"rsi_14":53.57,"sma_20":2.95,"sma_60":3.0,"sma_120":2.84},{"date":"2026-01-07","open":2.92,"high":2.94,"low":2.89,"close":2.94,"volume":185113,"rsi_14":55.56,"sma_20":2.95,"sma_60":3.01,"sma_120":2.84},{"date":"2026-01-08","open":2.9,"high":2.93,"low":2.87,"close":2.89,"volume":95882,"rsi_14":59.21,"sma_20":2.96,"sma_60":3.01,"sma_120":2.85},{"date":"2026-01-09","open":2.89,"high":2.91,"low":2.88,"close":2.9,"volume":103792,"rsi_14":60.26,"sma_20":2.96,"sma_60":3.02,"sma_120":2.85},{"date":"2026-01-12","open":2.89,"high":2.9,"low":2.84,"close":2.9,"volume":51735,"rsi_14":55.71,"sma_20":2.96,"sma_60":3.02,"sma_120":2.86},{"date":"2026-01-13","open":2.86,"high":2.89,"low":2.8,"close":2.89,"volume":59601,"rsi_14":66.1,"sma_20":2.96,"sma_60":3.02,"sma_120":2.86},{"date":"2026-01-14","open":2.92,"high":2.92,"low":2.83,"close":2.9,"volume":52277,"rsi_14":58.33,"sma_20":2.96,"sma_60":3.03,"sma_120":2.87},{"date":"2026-01-15","open":2.88,"high":2.95,"low":2.88,"close":2.9,"volume":35665,"rsi_14":58.33,"sma_20":2.96,"sma_60":3.03,"sma_120":2.87},{"date":"2026-01-16","open":2.87,"high":2.93,"low":2.87,"close":2.92,"volume":14101,"rsi_14":62.5,"sma_20":2.97,"sma_60":3.03,"sma_120":2.88},{"date":"2026-01-20","open":2.92,"high":3.01,"low":2.92,"close":3.01,"volume":55879,"rsi_14":72.22,"sma_20":2.98,"sma_60":3.04,"sma_120":2.88},{"date":"2026-01-21","open":3.05,"high":3.14,"low":3.05,"close":3.14,"volume":36782,"rsi_14":77.61,"sma_20":3.0,"sma_60":3.04,"sma_120":2.89},{"date":"2026-01-22","open":3.13,"high":3.25,"low":3.13,"close":3.21,"volume":58386,"rsi_14":84.29,"sma_20":3.03,"sma_60":3.05,"sma_120":2.9},{"date":"2026-01-23","open":3.24,"high":3.35,"low":3.21,"close":3.35,"volume":39100,"rsi_14":86.59,"sma_20":3.05,"sma_60":3.06,"sma_120":2.9},{"date":"2026-01-26","open":3.32,"high":3.34,"low":3.27,"close":3.34,"volume":45900,"rsi_14":82.61,"sma_20":3.08,"sma_60":3.07,"sma_120":2.91},{"date":"2026-01-27","open":3.34,"high":3.49,"low":3.34,"close":3.49,"volume":41600,"rsi_14":84.62,"sma_20":3.12,"sma_60":3.08,"sma_120":2.92},{"date":"2026-01-28","open":3.51,"high":3.51,"low":3.43,"close":3.51,"volume":55000,"rsi_14":88.31,"sma_20":3.15,"sma_60":3.09,"sma_120":2.93},{"date":"2026-01-29","open":3.5,"high":3.54,"low":3.37,"close":3.51,"volume":59600,"rsi_14":95.77,"sma_20":3.19,"sma_60":3.1,"sma_120":2.94},{"date":"2026-01-30","open":3.48,"high":3.48,"low":3.37,"close":3.43,"volume":34800,"rsi_14":85.71,"sma_20":3.23,"sma_60":3.11,"sma_120":2.95},{"date":"2026-02-02","open":3.42,"high":3.5,"low":3.42,"close":3.5,"volume":35900,"rsi_14":86.9,"sma_20":3.27,"sma_60":3.12,"sma_120":2.96},{"date":"2026-02-03","open":3.55,"high":3.56,"low":3.47,"close":3.54,"volume":188800,"rsi_14":89.53,"sma_20":3.3,"sma_60":3.13,"sma_120":2.97},{"date":"2026-02-04","open":3.56,"high":3.56,"low":3.3,"close":3.35,"volume":73800,"rsi_14":72.38,"sma_20":3.32,"sma_60":3.14,"sma_120":2.97},{"date":"2026-02-05","open":3.26,"high":3.4,"low":3.26,"close":3.36,"volume":27100,"rsi_14":72.38,"sma_20":3.34,"sma_60":3.15,"sma_120":2.98},{"date":"2026-02-06","open":3.35,"high":3.39,"low":3.22,"close":3.39,"volume":37600,"rsi_14":72.64,"sma_20":3.37,"sma_60":3.15,"sma_120":2.99},{"date":"2026-02-09","open":3.33,"high":3.44,"low":3.32,"close":3.44,"volume":36600,"rsi_14":71.57,"sma_20":3.39,"sma_60":3.16,"sma_120":3.0},{"date":"2026-02-10","open":3.45,"high":3.5,"low":3.42,"close":3.44,"volume":281469,"rsi_14":87.5,"sma_20":3.06,"sma_60":3.06,"sma_120":2.9},{"date":"2026-02-11","open":3.52,"high":3.56,"low":3.44,"close":3.55,"volume":106873,"rsi_14":87.43,"sma_20":3.09,"sma_60":3.07,"sma_120":2.92},{"date":"2026-02-12","open":3.55,"high":3.55,"low":3.44,"close":3.49,"volume":40168,"rsi_14":81.76,"sma_20":3.13,"sma_60":3.08,"sma_120":2.92},{"date":"2026-02-13","open":3.36,"high":3.43,"low":3.29,"close":3.43,"volume":67498,"rsi_14":78.09,"sma_20":3.16,"sma_60":3.09,"sma_120":2.93},{"date":"2026-02-17","open":3.43,"high":3.47,"low":3.36,"close":3.44,"volume":21834,"rsi_14":45.51,"sma_20":3.54,"sma_60":3.2,"sma_120":3.04},{"date":"2026-02-18","open":3.44,"high":3.48,"low":3.34,"close":3.44,"volume":51400,"rsi_14":44.81,"sma_20":3.56,"sma_60":3.2,"sma_120":3.05},{"date":"2026-02-19","open":3.42,"high":3.46,"low":3.38,"close":3.46,"volume":39600,"rsi_14":46.87,"sma_20":3.58,"sma_60":3.21,"sma_120":3.06},{"date":"2026-02-20","open":3.46,"high":3.62,"low":3.44,"close":3.62,"volume":55033,"rsi_14":60.8,"sma_20":3.6,"sma_60":3.22,"sma_120":3.06},{"date":"2026-02-23","open":3.57,"high":3.57,"low":3.46,"close":3.48,"volume":148100,"rsi_14":48.95,"sma_20":3.6,"sma_60":3.23,"sma_120":3.07},{"date":"2026-02-24","open":3.48,"high":3.58,"low":3.47,"close":3.55,"volume":30887,"rsi_14":78.83,"sma_20":3.28,"sma_60":3.13,"sma_120":2.96},{"date":"2026-02-25","open":3.57,"high":3.59,"low":3.51,"close":3.57,"volume":71998,"rsi_14":63.46,"sma_20":3.62,"sma_60":3.25,"sma_120":3.09},{"date":"2026-02-26","open":3.45,"high":3.49,"low":3.39,"close":3.49,"volume":32262,"rsi_14":77.83,"sma_20":3.34,"sma_60":3.15,"sma_120":2.98},{"date":"2026-02-27","open":3.54,"high":3.59,"low":3.51,"close":3.59,"volume":53477,"rsi_14":78.21,"sma_20":3.37,"sma_60":3.16,"sma_120":2.99},{"date":"2026-03-02","open":3.4,"high":3.5,"low":3.39,"close":3.47,"volume":56321,"rsi_14":51.05,"sma_20":3.62,"sma_60":3.27,"sma_120":3.11},{"date":"2026-03-03","open":3.38,"high":3.62,"low":3.23,"close":3.38,"volume":257014,"rsi_14":47.09,"sma_20":3.61,"sma_60":3.28,"sma_120":3.12},{"date":"2026-03-04","open":3.4,"high":3.41,"low":3.28,"close":3.34,"volume":74628,"rsi_14":58.13,"sma_20":3.45,"sma_60":3.18,"sma_120":3.01},{"date":"2026-03-05","open":3.19,"high":3.25,"low":3.17,"close":3.21,"volume":50179,"rsi_14":49.24,"sma_20":3.47,"sma_60":3.18,"sma_120":3.02},{"date":"2026-03-06","open":3.09,"high":3.15,"low":3.07,"close":3.12,"volume":118220,"rsi_14":37.39,"sma_20":3.48,"sma_60":3.18,"sma_120":3.02},{"date":"2026-03-09","open":3.1,"high":3.19,"low":3.08,"close":3.17,"volume":88031,"rsi_14":37.67,"sma_20":3.57,"sma_60":3.3,"sma_120":3.14},{"date":"2026-03-10","open":3.25,"high":3.35,"low":3.23,"close":3.3,"volume":290301,"rsi_14":42.74,"sma_20":3.56,"sma_60":3.3,"sma_120":3.14},{"date":"2026-03-11","open":3.28,"high":3.33,"low":3.23,"close":3.28,"volume":53540,"rsi_14":41.78,"sma_20":3.52,"sma_60":3.19,"sma_120":3.04},{"date":"2026-03-12","open":3.13,"high":3.15,"low":3.03,"close":3.04,"volume":170121,"rsi_14":25.0,"sma_20":3.53,"sma_60":3.31,"sma_120":3.15},{"date":"2026-03-13","open":3.06,"high":3.09,"low":3.0,"close":3.04,"volume":95211,"rsi_14":23.93,"sma_20":3.51,"sma_60":3.19,"sma_120":3.05},{"date":"2026-03-16","open":3.07,"high":3.12,"low":3.03,"close":3.12,"volume":104268,"rsi_14":31.9,"sma_20":3.49,"sma_60":3.19,"sma_120":3.05},{"date":"2026-03-17","open":3.18,"high":3.18,"low":3.04,"close":3.08,"volume":121644,"rsi_14":29.06,"sma_20":3.47,"sma_60":3.19,"sma_120":3.06},{"date":"2026-03-18","open":3.01,"high":3.07,"low":3.01,"close":3.04,"volume":61381,"rsi_14":28.33,"sma_20":3.44,"sma_60":3.19,"sma_120":3.06},{"date":"2026-03-19","open":2.94,"high":3.04,"low":2.93,"close":3.02,"volume":76763,"rsi_14":23.01,"sma_20":3.42,"sma_60":3.19,"sma_120":3.07},{"date":"2026-03-20","open":3.0,"high":3.0,"low":2.9,"close":2.95,"volume":54783,"rsi_14":23.85,"sma_20":3.39,"sma_60":3.19,"sma_120":3.07},{"date":"2026-03-23","open":3.01,"high":3.1,"low":2.98,"close":3.06,"volume":58168,"rsi_14":36.15,"sma_20":3.37,"sma_60":3.19,"sma_120":3.07},{"date":"2026-03-24","open":2.99,"high":3.05,"low":2.99,"close":3.03,"volume":110671,"rsi_14":35.68,"sma_20":3.34,"sma_60":3.19,"sma_120":3.08},{"date":"2026-03-25","open":3.13,"high":3.14,"low":3.09,"close":3.14,"volume":30682,"rsi_14":46.15,"sma_20":3.32,"sma_60":3.19,"sma_120":3.08},{"date":"2026-03-26","open":3.11,"high":3.11,"low":3.03,"close":3.06,"volume":50874,"rsi_14":47.39,"sma_20":3.3,"sma_60":3.2,"sma_120":3.08},{"date":"2026-03-27","open":3.05,"high":3.09,"low":3.02,"close":3.09,"volume":32139,"rsi_14":44.28,"sma_20":3.27,"sma_60":3.2,"sma_120":3.09},{"date":"2026-03-30","open":3.09,"high":3.09,"low":2.96,"close":3.06,"volume":69864,"rsi_14":37.76,"sma_20":3.25,"sma_60":3.2,"sma_120":3.09},{"date":"2026-03-31","open":3.08,"high":3.17,"low":3.05,"close":3.16,"volume":37685,"rsi_14":45.41,"sma_20":3.24,"sma_60":3.21,"sma_120":3.09},{"date":"2026-04-01","open":3.19,"high":3.24,"low":3.14,"close":3.22,"volume":28775,"rsi_14":61.18,"sma_20":3.23,"sma_60":3.21,"sma_120":3.1},{"date":"2026-04-02","open":3.19,"high":3.27,"low":3.13,"close":3.25,"volume":29136,"rsi_14":62.5,"sma_20":3.24,"sma_60":3.22,"sma_120":3.1},{"date":"2026-04-06","open":3.27,"high":3.39,"low":3.19,"close":3.25,"volume":97974,"rsi_14":57.5,"sma_20":3.24,"sma_60":3.23,"sma_120":3.11},{"date":"2026-04-07","open":3.25,"high":3.36,"low":3.11,"close":3.21,"volume":93789,"rsi_14":57.5,"sma_20":3.24,"sma_60":3.23,"sma_120":3.11},{"date":"2026-04-08","open":3.34,"high":3.4,"low":3.3,"close":3.38,"volume":67020,"rsi_14":67.82,"sma_20":3.25,"sma_60":3.24,"sma_120":3.11},{"date":"2026-04-09","open":3.38,"high":3.46,"low":3.33,"close":3.45,"volume":51003,"rsi_14":71.74,"sma_20":3.25,"sma_60":3.25,"sma_120":3.12},{"date":"2026-04-10","open":3.5,"high":3.52,"low":3.46,"close":3.52,"volume":43204,"rsi_14":78.89,"sma_20":3.28,"sma_60":3.26,"sma_120":3.13},{"date":"2026-04-13","open":3.49,"high":3.6,"low":3.43,"close":3.59,"volume":134536,"rsi_14":77.91,"sma_20":3.3,"sma_60":3.28,"sma_120":3.13},{"date":"2026-04-14","open":3.57,"high":3.62,"low":3.52,"close":3.62,"volume":59637,"rsi_14":82.14,"sma_20":3.33,"sma_60":3.29,"sma_120":3.14},{"date":"2026-04-15","open":3.63,"high":3.63,"low":3.52,"close":3.61,"volume":33769,"rsi_14":75.64,"sma_20":3.35,"sma_60":3.3,"sma_120":3.15},{"date":"2026-04-16","open":3.59,"high":3.63,"low":3.58,"close":3.63,"volume":40095,"rsi_14":87.41,"sma_20":3.38,"sma_60":3.32,"sma_120":3.15},{"date":"2026-04-17","open":3.67,"high":3.71,"low":3.63,"close":3.65,"volume":69881,"rsi_14":88.24,"sma_20":3.41,"sma_60":3.33,"sma_120":3.16},{"date":"2026-04-20","open":3.69,"high":3.69,"low":3.6,"close":3.64,"volume":27108,"rsi_14":88.32,"sma_20":3.44,"sma_60":3.35,"sma_120":3.17},{"date":"2026-04-21","open":3.66,"high":3.69,"low":3.56,"close":3.65,"volume":52254,"rsi_14":87.07,"sma_20":3.47,"sma_60":3.36,"sma_120":3.18},{"date":"2026-04-22","open":3.66,"high":3.66,"low":3.51,"close":3.53,"volume":35988,"rsi_14":69.47,"sma_20":3.49,"sma_60":3.37,"sma_120":3.18},{"date":"2026-04-23","open":3.52,"high":3.52,"low":3.41,"close":3.42,"volume":56474,"rsi_14":58.22,"sma_20":3.5,"sma_60":3.38,"sma_120":3.19},{"date":"2026-04-24","open":3.42,"high":3.43,"low":3.38,"close":3.43,"volume":40061,"rsi_14":58.22,"sma_20":3.52,"sma_60":3.39,"sma_120":3.19},{"date":"2026-04-27","open":3.42,"high":3.42,"low":3.38,"close":3.38,"volume":47966,"rsi_14":58.17,"sma_20":3.53,"sma_60":3.39,"sma_120":3.2},{"date":"2026-04-28","open":3.36,"high":3.39,"low":3.34,"close":3.38,"volume":31183,"rsi_14":50.0,"sma_20":3.55,"sma_60":3.4,"sma_120":3.21},{"date":"2026-04-29","open":3.38,"high":3.38,"low":3.27,"close":3.3,"volume":32094,"rsi_14":36.84,"sma_20":3.55,"sma_60":3.41,"sma_120":3.21},{"date":"2026-04-30","open":3.33,"high":3.38,"low":3.31,"close":3.37,"volume":40760,"rsi_14":37.21,"sma_20":3.56,"sma_60":3.41,"sma_120":3.22},{"date":"2026-05-01","open":3.4,"high":3.42,"low":3.36,"close":3.42,"volume":17182,"rsi_14":34.68,"sma_20":3.56,"sma_60":3.42,"sma_120":3.22},{"date":"2026-05-04","open":3.41,"high":3.41,"low":3.28,"close":3.37,"volume":73612,"rsi_14":29.1,"sma_20":3.56,"sma_60":3.43,"sma_120":3.23},{"date":"2026-05-05","open":3.39,"high":3.51,"low":3.28,"close":3.43,"volume":298440,"rsi_14":40.67,"sma_20":3.58,"sma_60":3.44,"sma_120":3.23},{"date":"2026-05-06","open":3.43,"high":3.44,"low":3.36,"close":3.41,"volume":63941,"rsi_14":33.1,"sma_20":3.58,"sma_60":3.44,"sma_120":3.24},{"date":"2026-05-07","open":3.41,"high":3.41,"low":3.23,"close":3.25,"volume":31179,"rsi_14":25.15,"sma_20":3.57,"sma_60":3.45,"sma_120":3.24},{"date":"2026-05-08","open":3.33,"high":3.33,"low":3.26,"close":3.29,"volume":91373,"rsi_14":27.81,"sma_20":3.55,"sma_60":3.45,"sma_120":3.25},{"date":"2026-05-11","open":3.26,"high":3.26,"low":3.19,"close":3.2,"volume":38814,"rsi_14":25.4,"sma_20":3.53,"sma_60":3.45,"sma_120":3.25},{"date":"2026-05-12","open":3.19,"high":3.21,"low":3.17,"close":3.18,"volume":122732,"rsi_14":28.57,"sma_20":3.51,"sma_60":3.44,"sma_120":3.25},{"date":"2026-05-13","open":3.15,"high":3.2,"low":3.05,"close":3.09,"volume":148398,"rsi_14":28.57,"sma_20":3.48,"sma_60":3.43,"sma_120":3.25},{"date":"2026-05-14","open":3.08,"high":3.14,"low":3.08,"close":3.11,"volume":125913,"rsi_14":29.7,"sma_20":3.46,"sma_60":3.43,"sma_120":3.25},{"date":"2026-05-15","open":3.04,"high":3.05,"low":2.99,"close":3.05,"volume":67612,"rsi_14":28.4,"sma_20":3.42,"sma_60":3.42,"sma_120":3.26},{"date":"2026-05-18","open":3.06,"high":3.07,"low":3.01,"close":3.06,"volume":43062,"rsi_14":29.27,"sma_20":3.4,"sma_60":3.41,"sma_120":3.26},{"date":"2026-05-19","open":3.0,"high":3.01,"low":2.94,"close":2.98,"volume":100037,"rsi_14":29.24,"sma_20":3.36,"sma_60":3.4,"sma_120":3.26},{"date":"2026-05-20","open":2.99,"high":3.09,"low":2.99,"close":3.05,"volume":94292,"rsi_14":30.12,"sma_20":3.34,"sma_60":3.39,"sma_120":3.26},{"date":"2026-05-21","open":3.02,"high":3.1,"low":3.02,"close":3.08,"volume":33622,"rsi_14":29.27,"sma_20":3.32,"sma_60":3.38,"sma_120":3.26},{"date":"2026-05-22","open":3.1,"high":3.1,"low":3.01,"close":3.02,"volume":34092,"rsi_14":28.05,"sma_20":3.3,"sma_60":3.37,"sma_120":3.26},{"date":"2026-05-26","open":3.07,"high":3.07,"low":3.02,"close":3.04,"volume":45156,"rsi_14":23.87,"sma_20":3.28,"sma_60":3.36,"sma_120":3.26},{"date":"2026-05-27","open":3.05,"high":3.08,"low":2.98,"close":3.0,"volume":92609,"rsi_14":24.2,"sma_20":3.26,"sma_60":3.35,"sma_120":3.26},{"date":"2026-05-28","open":3.0,"high":3.05,"low":2.96,"close":3.03,"volume":171869,"rsi_14":33.82,"sma_20":3.25,"sma_60":3.35,"sma_120":3.26},{"date":"2026-05-29","open":3.0,"high":3.09,"low":3.0,"close":3.06,"volume":176464,"rsi_14":33.33,"sma_20":3.23,"sma_60":3.34,"sma_120":3.26},{"date":"2026-06-01","open":3.03,"high":3.13,"low":3.01,"close":3.13,"volume":31117,"rsi_14":41.46,"sma_20":3.21,"sma_60":3.34,"sma_120":3.26},{"date":"2026-06-02","open":3.15,"high":3.25,"low":3.03,"close":3.15,"volume":78737,"rsi_14":48.48,"sma_20":3.2,"sma_60":3.34,"sma_120":3.26},{"date":"2026-06-03","open":3.0,"high":3.01,"low":2.95,"close":2.96,"volume":79955,"rsi_14":41.33,"sma_20":3.18,"sma_60":3.33,"sma_120":3.26},{"date":"2026-06-04","open":3.02,"high":3.02,"low":2.91,"close":2.95,"volume":91986,"rsi_14":38.67,"sma_20":3.16,"sma_60":3.33,"sma_120":3.26},{"date":"2026-06-05","open":2.87,"high":2.92,"low":2.85,"close":2.85,"volume":67900,"rsi_14":37.91,"sma_20":3.14,"sma_60":3.32,"sma_120":3.25},{"date":"2026-06-08","open":2.84,"high":2.93,"low":2.84,"close":2.86,"volume":76160,"rsi_14":36.71,"sma_20":3.11,"sma_60":3.31,"sma_120":3.25},{"date":"2026-06-09","open":2.87,"high":2.94,"low":2.82,"close":2.85,"volume":113217,"rsi_14":40.28,"sma_20":3.09,"sma_60":3.31,"sma_120":3.25},{"date":"2026-06-10","open":2.85,"high":2.87,"low":2.76,"close":2.8,"volume":56891,"rsi_14":31.88,"sma_20":3.07,"sma_60":3.3,"sma_120":3.25},{"date":"2026-06-11","open":2.83,"high":2.93,"low":2.83,"close":2.9,"volume":72358,"rsi_14":40.0,"sma_20":3.07,"sma_60":3.3,"sma_120":3.25},{"date":"2026-06-12","open":2.93,"high":3.0,"low":2.93,"close":2.95,"volume":38898,"rsi_14":46.15,"sma_20":3.06,"sma_60":3.3,"sma_120":3.25},{"date":"2026-06-15","open":3.04,"high":3.07,"low":2.93,"close":2.93,"volume":52305,"rsi_14":43.42,"sma_20":3.05,"sma_60":3.3,"sma_120":3.24},{"date":"2026-06-16","open":2.92,"high":2.97,"low":2.89,"close":2.93,"volume":39351,"rsi_14":46.67,"sma_20":3.05,"sma_60":3.29,"sma_120":3.24},{"date":"2026-06-17","open":3.0,"high":3.01,"low":2.87,"close":2.87,"volume":247450,"rsi_14":39.47,"sma_20":3.04,"sma_60":3.29,"sma_120":3.24},{"date":"2026-06-18","open":2.87,"high":2.94,"low":2.84,"close":2.87,"volume":74004,"rsi_14":36.0,"sma_20":3.03,"sma_60":3.29,"sma_120":3.24},{"date":"2026-06-22","open":2.92,"high":2.94,"low":2.87,"close":2.88,"volume":67920,"rsi_14":33.33,"sma_20":3.02,"sma_60":3.28,"sma_120":3.24},{"date":"2026-06-23","open":2.86,"high":2.94,"low":2.86,"close":2.88,"volume":122399,"rsi_14":27.69,"sma_20":3.01,"sma_60":3.28,"sma_120":3.24},{"date":"2026-06-24","open":2.89,"high":2.92,"low":2.84,"close":2.87,"volume":65571,"rsi_14":40.91,"sma_20":3.01,"sma_60":3.27,"sma_120":3.24},{"date":"2026-06-25","open":2.88,"high":3.01,"low":2.87,"close":2.89,"volume":32188,"rsi_14":43.75,"sma_20":3.0,"sma_60":3.27,"sma_120":3.24},{"date":"2026-06-26","open":2.9,"high":2.96,"low":2.88,"close":2.91,"volume":19262,"rsi_14":60.0,"sma_20":2.99,"sma_60":3.26,"sma_120":3.24},{"date":"2026-06-29","open":2.91,"high":3.01,"low":2.91,"close":2.95,"volume":37242,"rsi_14":61.9,"sma_20":2.99,"sma_60":3.26,"sma_120":3.24},{"date":"2026-06-30","open":2.97,"high":2.98,"low":2.91,"close":2.93,"volume":59341,"rsi_14":61.18,"sma_20":2.98,"sma_60":3.25,"sma_120":3.24},{"date":"2026-07-01","open":2.92,"high":3.02,"low":2.85,"close":2.88,"volume":57358,"rsi_14":61.9,"sma_20":2.96,"sma_60":3.24,"sma_120":3.24},{"date":"2026-07-02","open":2.91,"high":3.02,"low":2.87,"close":2.89,"volume":50066,"rsi_14":48.48,"sma_20":2.96,"sma_60":3.24,"sma_120":3.24},{"date":"2026-07-06","open":2.92,"high":3.01,"low":2.87,"close":2.91,"volume":102764,"rsi_14":41.38,"sma_20":2.96,"sma_60":3.23,"sma_120":3.32},{"date":"2026-07-07","open":2.95,"high":3.04,"low":2.95,"close":2.99,"volume":170605,"rsi_14":47.37,"sma_20":2.96,"sma_60":3.22,"sma_120":3.24},{"date":"2026-07-08","open":3.04,"high":3.04,"low":2.97,"close":3.0,"volume":58368,"rsi_14":50.0,"sma_20":2.97,"sma_60":3.21,"sma_120":3.24},{"date":"2026-07-09","open":3.0,"high":3.08,"low":3.0,"close":3.04,"volume":36880,"rsi_14":70.49,"sma_20":2.97,"sma_60":3.2,"sma_120":3.24},{"date":"2026-07-10","open":3.09,"high":3.23,"low":3.09,"close":3.19,"volume":76066,"rsi_14":79.31,"sma_20":2.99,"sma_60":3.19,"sma_120":3.24},{"date":"2026-07-13","open":3.2,"high":3.23,"low":3.14,"close":3.15,"volume":56398,"rsi_14":72.53,"sma_20":3.0,"sma_60":3.18,"sma_120":3.24},{"date":"2026-07-14","open":3.19,"high":3.24,"low":3.16,"close":3.18,"volume":74217,"rsi_14":75.0,"sma_20":3.01,"sma_60":3.17,"sma_120":3.25},{"date":"2026-07-15","open":3.18,"high":3.24,"low":3.14,"close":3.18,"volume":65888,"rsi_14":77.08,"sma_20":3.01,"sma_60":3.16,"sma_120":3.25},{"date":"2026-07-16","open":3.16,"high":3.17,"low":3.08,"close":3.09,"volume":59108,"rsi_14":62.26,"sma_20":3.02,"sma_60":3.15,"sma_120":3.25},{"date":"2026-07-17","open":3.07,"high":3.13,"low":3.07,"close":3.09,"volume":68171,"rsi_14":60.78,"sma_20":3.03,"sma_60":3.14,"sma_120":3.25},{"date":"2026-07-20","open":3.11,"high":3.17,"low":3.11,"close":3.13,"volume":240938,"rsi_14":60.0,"sma_20":3.03,"sma_60":3.13,"sma_120":3.25},{"date":"2026-07-21","open":3.12,"high":3.2,"low":3.12,"close":3.19,"volume":20580,"rsi_14":66.97,"sma_20":3.05,"sma_60":3.13,"sma_120":3.25},{"date":"2026-07-22","open":3.21,"high":3.28,"low":3.2,"close":3.25,"volume":77479,"rsi_14":76.79,"sma_20":3.06,"sma_60":3.12,"sma_120":3.26},{"date":"2026-07-23","open":3.23,"high":3.27,"low":3.19,"close":3.24,"volume":88175,"rsi_14":72.41,"sma_20":3.08,"sma_60":3.12,"sma_120":3.26},{"date":"2026-07-24","open":3.2,"high":3.24,"low":3.2,"close":3.21,"volume":22185,"rsi_14":69.49,"sma_20":3.09,"sma_60":3.12,"sma_120":3.26},{"date":"2026-07-27","open":3.23,"high":3.25,"low":3.18,"close":3.25,"volume":45913,"rsi_14":71.19,"sma_20":3.1,"sma_60":3.11,"sma_120":3.26},{"date":"2026-07-28","open":3.25,"high":3.3,"low":3.24,"close":3.29,"volume":366037,"rsi_14":73.02,"sma_20":3.12,"sma_60":3.11,"sma_120":3.26},{"date":"2026-07-29","open":3.23,"high":3.23,"low":3.18,"close":3.2,"volume":56130,"rsi_14":65.12,"sma_20":3.13,"sma_60":3.11,"sma_120":3.26},{"date":"2026-07-30","open":3.16,"high":3.27,"low":3.14,"close":3.23,"volume":218801,"rsi_14":54.39,"sma_20":3.14,"sma_60":3.1,"sma_120":3.27},{"date":"2026-07-31","open":3.26,"high":3.44,"low":3.23,"close":3.44,"volume":74464,"rsi_14":67.16,"sma_20":3.16,"sma_60":3.1,"sma_120":3.27},{"date":"2026-08-03","open":3.44,"high":3.44,"low":3.27,"close":3.28,"volume":147284,"rsi_14":55.81,"sma_20":3.18,"sma_60":3.1,"sma_120":3.28},{"date":"2026-08-04","open":3.29,"high":3.43,"low":3.18,"close":3.25,"volume":84732,"rsi_14":53.93,"sma_20":3.19,"sma_60":3.1,"sma_120":3.28},{"date":"2026-08-05","open":3.26,"high":3.26,"low":3.14,"close":3.2,"volume":139997,"rsi_14":53.33,"sma_20":3.2,"sma_60":3.09,"sma_120":3.27},{"date":"2026-08-06","open":3.21,"high":3.21,"low":3.14,"close":3.15,"volume":53345,"rsi_14":53.33,"sma_20":3.21,"sma_60":3.09,"sma_120":3.27},{"date":"2026-08-07","open":3.16,"high":3.17,"low":3.13,"close":3.15,"volume":62196,"rsi_14":51.16,"sma_20":3.21,"sma_60":3.09,"sma_120":3.27},{"date":"2026-08-10","open":3.15,"high":3.21,"low":3.12,"close":3.18,"volume":42567},{"date":"2026-08-11","open":3.19,"high":3.19,"low":3.01,"close":3.03,"volume":70791,"rsi_14":38.04,"sma_20":3.2,"sma_60":3.09,"sma_120":3.26},{"date":"2026-08-12","open":3.04,"high":3.12,"low":3.04,"close":3.12,"volume":74287},{"date":"2026-08-13","open":3.14,"high":3.17,"low":3.06,"close":3.07,"volume":52561,"rsi_14":43.14,"sma_20":3.2,"sma_60":3.09,"sma_120":3.25},{"date":"2026-08-14","open":3.1,"high":3.1,"low":2.94,"close":3.02,"volume":122765,"rsi_14":38.83,"sma_20":3.19,"sma_60":3.09,"sma_120":3.24},{"date":"2026-08-17","open":3.05,"high":3.06,"low":2.98,"close":3.0,"volume":56826,"rsi_14":35.64,"sma_20":3.19,"sma_60":3.08,"sma_120":3.24},{"date":"2026-08-18","open":3.01,"high":3.07,"low":2.94,"close":3.01,"volume":102528,"rsi_14":39.78,"sma_20":3.18,"sma_60":3.08,"sma_120":3.23},{"date":"2026-08-19","open":3.06,"high":3.1,"low":2.96,"close":2.96,"volume":50040,"rsi_14":35.79,"sma_20":3.16,"sma_60":3.08,"sma_120":3.23},{"date":"2026-08-20","open":2.97,"high":3.06,"low":2.97,"close":3.02,"volume":23405,"rsi_14":23.75,"sma_20":3.15,"sma_60":3.08,"sma_120":3.22},{"date":"2026-08-21","open":3.05,"high":3.16,"low":3.05,"close":3.14,"volume":62174,"rsi_14":43.04,"sma_20":3.15,"sma_60":3.08,"sma_120":3.22},{"date":"2026-08-24","open":3.13,"high":3.23,"low":3.12,"close":3.2,"volume":57560},{"date":"2026-08-25","open":3.17,"high":3.2,"low":3.17,"close":3.19,"volume":65537,"rsi_14":49.33,"sma_20":3.14,"sma_60":3.08,"sma_120":3.21},{"date":"2026-08-26","open":3.17,"high":3.21,"low":3.13,"close":3.13,"volume":105478,"rsi_14":48.68,"sma_20":3.14,"sma_60":3.08,"sma_120":3.21},{"date":"2026-08-27","open":3.09,"high":3.18,"low":2.9,"close":3.02,"volume":145750,"rsi_14":42.53,"sma_20":3.13,"sma_60":3.08,"sma_120":3.21},{"date":"2026-08-28","open":3.0,"high":3.05,"low":2.93,"close":3.03,"volume":103902,"rsi_14":41.18,"sma_20":3.11,"sma_60":3.08,"sma_120":3.21},{"date":"2026-08-31","open":3.06,"high":3.06,"low":2.98,"close":2.99,"volume":84841,"rsi_14":48.61,"sma_20":3.09,"sma_60":3.08,"sma_120":3.2},{"date":"2026-09-01","open":3.02,"high":3.13,"low":2.98,"close":3.06,"volume":98957},{"date":"2026-09-02","open":3.1,"high":3.17,"low":2.98,"close":3.08,"volume":112656,"rsi_14":50.72,"sma_20":3.08,"sma_60":3.08,"sma_120":3.2},{"date":"2026-09-03","open":3.12,"high":3.17,"low":3.07,"close":3.15,"volume":55235,"rsi_14":59.15,"sma_20":3.08,"sma_60":3.09,"sma_120":3.2},{"date":"2026-09-04","open":3.15,"high":3.18,"low":3.07,"close":3.17,"volume":60695,"rsi_14":61.97,"sma_20":3.08,"sma_60":3.09,"sma_120":3.2},{"date":"2026-09-08","open":3.2,"high":3.21,"low":3.11,"close":3.11,"volume":93193,"rsi_14":56.58,"sma_20":3.07,"sma_60":3.09,"sma_120":3.2},{"date":"2026-09-09","open":3.12,"high":3.16,"low":3.07,"close":3.14,"volume":84157,"rsi_14":62.16,"sma_20":3.08,"sma_60":3.1,"sma_120":3.2},{"date":"2026-09-10","open":3.15,"high":3.24,"low":3.1,"close":3.19,"volume":58861},{"date":"2026-09-11","open":3.21,"high":3.24,"low":3.19,"close":3.2,"volume":34080,"rsi_14":54.84,"sma_20":3.09,"sma_60":3.1,"sma_120":3.2},{"date":"2026-09-14","open":3.19,"high":3.2,"low":3.13,"close":3.18,"volume":36489},{"date":"2026-09-15","open":3.2,"high":3.21,"low":3.13,"close":3.16,"volume":28752,"rsi_14":45.16,"sma_20":3.1,"sma_60":3.11,"sma_120":3.2},{"date":"2026-09-16","open":3.12,"high":3.25,"low":3.12,"close":3.15,"volume":77250,"rsi_14":51.85,"sma_20":3.11,"sma_60":3.11,"sma_120":3.2},{"date":"2026-09-17","open":3.15,"high":3.25,"low":3.14,"close":3.23,"volume":40635,"rsi_14":70.59,"sma_20":3.13,"sma_60":3.12,"sma_120":3.2},{"date":"2026-09-18","open":3.24,"high":3.24,"low":3.12,"close":3.15,"volume":111090,"rsi_14":60.34,"sma_20":3.13,"sma_60":3.12,"sma_120":3.2},{"date":"2026-09-21","open":3.15,"high":3.25,"low":3.14,"close":3.24,"volume":125817},{"date":"2026-09-22","open":3.19,"high":3.21,"low":3.14,"close":3.2,"volume":88610,"rsi_14":60.66,"sma_20":3.14,"sma_60":3.13,"sma_120":3.2},{"date":"2026-09-23","open":3.18,"high":3.21,"low":3.11,"close":3.11,"volume":52442,"rsi_14":53.03,"sma_20":3.14,"sma_60":3.13,"sma_120":3.19},{"date":"2026-09-24","open":3.08,"high":3.12,"low":3.02,"close":3.08,"volume":56978,"rsi_14":44.44,"sma_20":3.13,"sma_60":3.13,"sma_120":3.19},{"date":"2026-09-25","open":3.07,"high":3.11,"low":3.03,"close":3.1,"volume":40922,"rsi_14":44.44,"sma_20":3.14,"sma_60":3.14,"sma_120":3.19},{"date":"2026-09-28","open":3.0,"high":3.03,"low":2.96,"close":2.98,"volume":76680},{"date":"2026-09-29","open":2.98,"high":3.02,"low":2.94,"close":3.0,"volume":51748,"rsi_14":45.31,"sma_20":3.14,"sma_60":3.14,"sma_120":3.18},{"date":"2026-09-30","open":3.02,"high":3.13,"low":3.02,"close":3.02,"volume":80566,"rsi_14":41.18,"sma_20":3.14,"sma_60":3.14,"sma_120":3.18},{"date":"2026-10-01","open":3.05,"high":3.08,"low":2.97,"close":3.08,"volume":36311,"rsi_14":44.44,"sma_20":3.14,"sma_60":3.14,"sma_120":3.18},{"date":"2026-10-02","open":3.09,"high":3.16,"low":3.03,"close":3.1,"volume":68552,"rsi_14":48.44,"sma_20":3.14,"sma_60":3.14,"sma_120":3.17},{"date":"2026-10-05","open":3.34,"high":3.86,"low":3.34,"close":3.69,"volume":261946,"rsi_14":74.59,"sma_20":3.17,"sma_60":3.15,"sma_120":3.17},{"date":"2026-10-06","open":3.94,"high":4.01,"low":3.75,"close":3.95,"volume":215867,"rsi_14":79.73,"sma_20":3.22,"sma_60":3.17,"sma_120":3.17},{"date":"2026-10-07","open":3.94,"high":3.94,"low":3.79,"close":3.79,"volume":69526},{"date":"2026-10-08","open":3.77,"high":3.84,"low":3.69,"close":3.71,"volume":74702,"rsi_14":71.24,"sma_20":3.29,"sma_60":3.19,"sma_120":3.18},{"date":"2026-10-09","open":3.76,"high":3.92,"low":3.75,"close":3.85,"volume":73397,"rsi_14":71.25,"sma_20":3.32,"sma_60":3.2,"sma_120":3.18},{"date":"2026-10-12","open":3.87,"high":4.08,"low":3.76,"close":3.87,"volume":81398,"rsi_14":73.42,"sma_20":3.36,"sma_60":3.22,"sma_120":3.18},{"date":"2026-10-13","open":3.82,"high":3.88,"low":3.71,"close":3.76,"volume":82676,"rsi_14":72.27,"sma_20":3.39,"sma_60":3.23,"sma_120":3.18},{"date":"2026-10-14","open":3.68,"high":3.69,"low":3.38,"close":3.61,"volume":222188,"rsi_14":66.67,"sma_20":3.42,"sma_60":3.24,"sma_120":3.18},{"date":"2026-10-15","open":3.56,"high":3.68,"low":3.52,"close":3.59,"volume":43762,"rsi_14":63.69,"sma_20":3.44,"sma_60":3.24,"sma_120":3.18},{"date":"2026-10-16","open":3.61,"high":3.69,"low":3.55,"close":3.55,"volume":33593,"rsi_14":65.99,"sma_20":3.46,"sma_60":3.25,"sma_120":3.18},{"date":"2026-10-19","open":3.57,"high":3.7,"low":3.53,"close":3.57,"volume":81851,"rsi_14":64.41,"sma_20":3.47,"sma_60":3.25,"sma_120":3.19},{"date":"2026-10-20","open":3.6,"high":3.73,"low":3.6,"close":3.69,"volume":45600,"rsi_14":66.13,"sma_20":3.5,"sma_60":3.26,"sma_120":3.19},{"date":"2026-10-21","open":3.71,"high":3.84,"low":3.61,"close":3.76,"volume":87983,"rsi_14":66.49,"sma_20":3.53,"sma_60":3.27,"sma_120":3.19},{"date":"2026-10-22","open":3.62,"high":3.65,"low":3.57,"close":3.61,"volume":49984,"rsi_14":61.5,"sma_20":3.56,"sma_60":3.28,"sma_120":3.19}],"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 191.61억.","eps_basis":null,"debt_ratio":null,"market_cap":19108527810,"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":3.61,"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":9.67},{"date":"2016-10-25","close":9.66},{"date":"2016-10-26","close":9.66},{"date":"2016-10-27","close":9.66},{"date":"2016-10-28","close":9.66},{"date":"2016-10-31","close":9.68},{"date":"2016-11-01","close":9.5052},{"date":"2016-11-02","close":9.5052},{"date":"2016-11-03","close":9.4997},{"date":"2016-11-04","close":9.4997},{"date":"2016-11-07","close":9.21},{"date":"2016-11-08","close":9.65},{"date":"2016-11-09","close":9.53},{"date":"2016-11-10","close":8.88},{"date":"2016-11-11","close":8.5},{"date":"2016-11-14","close":7.99},{"date":"2016-11-15","close":7.79},{"date":"2016-11-16","close":8.3},{"date":"2016-11-17","close":8.3},{"date":"2016-11-18","close":8.362},{"date":"2016-11-21","close":8.45},{"date":"2016-11-22","close":8.59},{"date":"2016-11-23","close":8.557},{"date":"2016-11-25","close":8.557},{"date":"2016-11-28","close":8.52},{"date":"2016-11-29","close":8.52},{"date":"2016-11-30","close":8.1599},{"date":"2016-12-01","close":7.89},{"date":"2016-12-02","close":8.08},{"date":"2016-12-05","close":7.92},{"date":"2016-12-06","close":8.1},{"date":"2016-12-07","close":8.07},{"date":"2016-12-08","close":8.18},{"date":"2016-12-09","close":7.9319},{"date":"2016-12-12","close":7.82},{"date":"2016-12-13","close":8.32},{"date":"2016-12-14","close":7.83},{"date":"2016-12-15","close":8.37},{"date":"2016-12-16","close":8.3299},{"date":"2016-12-19","close":8.3299},{"date":"2016-12-20","close":8.1},{"date":"2016-12-21","close":8.08},{"date":"2016-12-22","close":7.9},{"date":"2016-12-23","close":8.5063},{"date":"2016-12-27","close":9.5},{"date":"2016-12-28","close":8.66},{"date":"2016-12-29","close":8.8101},{"date":"2016-12-30","close":8.85},{"date":"2017-01-03","close":9.4},{"date":"2017-01-04","close":9.272},{"date":"2017-01-05","close":9.5443},{"date":"2017-01-06","close":9.85},{"date":"2017-01-09","close":9.35},{"date":"2017-01-10","close":9.7992},{"date":"2017-01-11","close":9.9},{"date":"2017-01-12","close":9.45},{"date":"2017-01-13","close":9.79},{"date":"2017-01-17","close":9.8899},{"date":"2017-01-18","close":9.58},{"date":"2017-01-19","close":9.738},{"date":"2017-01-20","close":9.738},{"date":"2017-01-23","close":10.225},{"date":"2017-01-24","close":10.2601},{"date":"2017-01-25","close":10.5},{"date":"2017-01-26","close":10.3},{"date":"2017-01-27","close":10.309},{"date":"2017-01-30","close":10.4688},{"date":"2017-01-31","close":10.0001},{"date":"2017-02-01","close":10.2668},{"date":"2017-02-02","close":9.99},{"date":"2017-02-03","close":10.26},{"date":"2017-02-06","close":9.89},{"date":"2017-02-07","close":10.0316},{"date":"2017-02-08","close":10.6},{"date":"2017-02-09","close":9.8},{"date":"2017-02-10","close":10.1},{"date":"2017-02-13","close":10.2},{"date":"2017-02-14","close":10.2},{"date":"2017-02-15","close":10.2},{"date":"2017-02-16","close":10.27},{"date":"2017-02-17","close":10.27},{"date":"2017-02-21","close":10.5},{"date":"2017-02-22","close":10.4958},{"date":"2017-02-23","close":10.7701},{"date":"2017-02-24","close":10.5852},{"date":"2017-02-27","close":10.965},{"date":"2017-02-28","close":10.439},{"date":"2017-03-01","close":10.26},{"date":"2017-03-02","close":10.0737},{"date":"2017-03-03","close":10.25},{"date":"2017-03-06","close":10.13},{"date":"2017-03-07","close":10.13},{"date":"2017-03-08","close":10.0},{"date":"2017-03-09","close":10.0},{"date":"2017-03-10","close":10.04},{"date":"2017-03-13","close":10.05},{"date":"2017-03-14","close":9.9},{"date":"2017-03-15","close":10.58},{"date":"2017-03-16","close":10.33},{"date":"2017-03-17","close":10.13},{"date":"2017-03-20","close":10.47},{"date":"2017-03-21","close":10.2},{"date":"2017-03-22","close":10.2},{"date":"2017-03-23","close":9.9384},{"date":"2017-03-24","close":10.07},{"date":"2017-03-27","close":10.23},{"date":"2017-03-28","close":10.23},{"date":"2017-03-29","close":10.23},{"date":"2017-03-30","close":10.38},{"date":"2017-03-31","close":10.02},{"date":"2017-04-03","close":10.26},{"date":"2017-04-04","close":9.94},{"date":"2017-04-05","close":10.3},{"date":"2017-04-06","close":10.11},{"date":"2017-04-07","close":9.7901},{"date":"2017-04-10","close":9.7901},{"date":"2017-04-11","close":9.96},{"date":"2017-04-12","close":9.95},{"date":"2017-04-13","close":9.95},{"date":"2017-04-17","close":10.25},{"date":"2017-04-18","close":10.12},{"date":"2017-04-19","close":9.86},{"date":"2017-04-20","close":9.8},{"date":"2017-04-21","close":9.81},{"date":"2017-04-24","close":10.17},{"date":"2017-04-25","close":9.88},{"date":"2017-04-26","close":9.83},{"date":"2017-04-27","close":10.16},{"date":"2017-04-28","close":9.98},{"date":"2017-05-01","close":10.46},{"date":"2017-05-02","close":9.7},{"date":"2017-05-03","close":9.32},{"date":"2017-05-04","close":9.43},{"date":"2017-05-05","close":9.63},{"date":"2017-05-08","close":9.6},{"date":"2017-05-09","close":9.41},{"date":"2017-05-10","close":8.84},{"date":"2017-05-11","close":9.6469},{"date":"2017-05-12","close":9.6469},{"date":"2017-05-15","close":9.87},{"date":"2017-05-16","close":9.8112},{"date":"2017-05-17","close":9.2455},{"date":"2017-05-18","close":7.74},{"date":"2017-05-19","close":8.2497},{"date":"2017-05-22","close":8.07},{"date":"2017-05-23","close":8.19},{"date":"2017-05-24","close":8.45},{"date":"2017-05-25","close":8.2},{"date":"2017-05-26","close":8.65},{"date":"2017-05-30","close":8.5102},{"date":"2017-05-31","close":8.14},{"date":"2017-06-01","close":8.2634},{"date":"2017-06-02","close":8.25},{"date":"2017-06-05","close":8.1301},{"date":"2017-06-06","close":8.18},{"date":"2017-06-07","close":8.16},{"date":"2017-06-08","close":8.16},{"date":"2017-06-09","close":8.05},{"date":"2017-06-12","close":7.77},{"date":"2017-06-13","close":7.86},{"date":"2017-06-14","close":8.33},{"date":"2017-06-15","close":8.21},{"date":"2017-06-16","close":8.1},{"date":"2017-06-19","close":8.15},{"date":"2017-06-20","close":7.9},{"date":"2017-06-21","close":8.0},{"date":"2017-06-22","close":8.2},{"date":"2017-06-23","close":8.2},{"date":"2017-06-26","close":8.24},{"date":"2017-06-27","close":8.1435},{"date":"2017-06-28","close":8.11},{"date":"2017-06-29","close":8.11},{"date":"2017-06-30","close":8.11},{"date":"2017-07-03","close":8.11},{"date":"2017-07-05","close":8.11},{"date":"2017-07-06","close":8.1},{"date":"2017-07-07","close":8.34},{"date":"2017-07-10","close":8.49},{"date":"2017-07-11","close":8.48},{"date":"2017-07-12","close":9.0},{"date":"2017-07-13","close":9.1},{"date":"2017-07-14","close":9.2},{"date":"2017-07-17","close":9.213},{"date":"2017-07-18","close":9.21},{"date":"2017-07-19","close":9.38},{"date":"2017-07-20","close":9.5499},{"date":"2017-07-21","close":9.36},{"date":"2017-07-24","close":9.36},{"date":"2017-07-25","close":9.36},{"date":"2017-07-26","close":9.32},{"date":"2017-07-27","close":9.34},{"date":"2017-07-28","close":9.41},{"date":"2017-07-31","close":9.55},{"date":"2017-08-01","close":9.6803},{"date":"2017-08-02","close":9.71},{"date":"2017-08-03","close":9.73},{"date":"2017-08-04","close":9.5},{"date":"2017-08-07","close":9.83},{"date":"2017-08-08","close":9.78},{"date":"2017-08-09","close":9.5844},{"date":"2017-08-10","close":9.55},{"date":"2017-08-11","close":9.71},{"date":"2017-08-14","close":9.85},{"date":"2017-08-15","close":9.5701},{"date":"2017-08-16","close":10.15},{"date":"2017-08-17","close":9.72},{"date":"2017-08-18","close":10.135},{"date":"2017-08-21","close":10.05},{"date":"2017-08-22","close":10.34},{"date":"2017-08-23","close":10.23},{"date":"2017-08-24","close":10.35},{"date":"2017-08-25","close":10.3722},{"date":"2017-08-28","close":10.3201},{"date":"2017-08-29","close":10.38},{"date":"2017-08-30","close":10.17},{"date":"2017-08-31","close":10.18},{"date":"2017-09-01","close":10.3401},{"date":"2017-09-05","close":10.06},{"date":"2017-09-06","close":10.75},{"date":"2017-09-07","close":10.75},{"date":"2017-09-08","close":10.57},{"date":"2017-09-11","close":11.07},{"date":"2017-09-12","close":10.94},{"date":"2017-09-13","close":11.24},{"date":"2017-09-14","close":11.55},{"date":"2017-09-15","close":11.2},{"date":"2017-09-18","close":11.15},{"date":"2017-09-19","close":11.1},{"date":"2017-09-20","close":10.95},{"date":"2017-09-21","close":11.15},{"date":"2017-09-22","close":11.15},{"date":"2017-09-25","close":10.86},{"date":"2017-09-26","close":10.64},{"date":"2017-09-27","close":10.4536},{"date":"2017-09-28","close":10.4536},{"date":"2017-09-29","close":10.52},{"date":"2017-10-02","close":10.58},{"date":"2017-10-03","close":11.259},{"date":"2017-10-04","close":11.259},{"date":"2017-10-05","close":11.2244},{"date":"2017-10-06","close":11.09},{"date":"2017-10-09","close":10.82},{"date":"2017-10-10","close":11.1},{"date":"2017-10-11","close":11.45},{"date":"2017-10-12","close":11.12},{"date":"2017-10-13","close":11.02},{"date":"2017-10-16","close":10.73},{"date":"2017-10-17","close":10.7602},{"date":"2017-10-18","close":10.74},{"date":"2017-10-19","close":10.45},{"date":"2017-10-20","close":10.85},{"date":"2017-10-23","close":10.51},{"date":"2017-10-24","close":10.24},{"date":"2017-10-25","close":11.04},{"date":"2017-10-26","close":10.04},{"date":"2017-10-27","close":10.47},{"date":"2017-10-30","close":9.98},{"date":"2017-10-31","close":9.9},{"date":"2017-11-01","close":9.72},{"date":"2017-11-02","close":9.5},{"date":"2017-11-03","close":9.46},{"date":"2017-11-06","close":9.46},{"date":"2017-11-07","close":9.46},{"date":"2017-11-08","close":9.55},{"date":"2017-11-09","close":9.55},{"date":"2017-11-10","close":9.33},{"date":"2017-11-13","close":9.33},{"date":"2017-11-14","close":9.04},{"date":"2017-11-15","close":8.85},{"date":"2017-11-16","close":9.5},{"date":"2017-11-17","close":9.5688},{"date":"2017-11-20","close":9.019},{"date":"2017-11-21","close":9.5},{"date":"2017-11-22","close":9.37},{"date":"2017-11-24","close":9.99},{"date":"2017-11-27","close":9.5},{"date":"2017-11-28","close":9.72},{"date":"2017-11-29","close":9.5},{"date":"2017-11-30","close":8.8},{"date":"2017-12-01","close":9.3},{"date":"2017-12-04","close":9.0792},{"date":"2017-12-05","close":9.11},{"date":"2017-12-06","close":9.11},{"date":"2017-12-07","close":9.25},{"date":"2017-12-08","close":9.32},{"date":"2017-12-11","close":9.2},{"date":"2017-12-12","close":9.68},{"date":"2017-12-13","close":9.2},{"date":"2017-12-14","close":8.99},{"date":"2017-12-15","close":9.9},{"date":"2017-12-18","close":9.27},{"date":"2017-12-19","close":9.04},{"date":"2017-12-20","close":9.04},{"date":"2017-12-21","close":9.54},{"date":"2017-12-22","close":9.24},{"date":"2017-12-26","close":9.2},{"date":"2017-12-27","close":9.48},{"date":"2017-12-28","close":9.76},{"date":"2017-12-29","close":9.27},{"date":"2018-01-02","close":5.3288},{"date":"2018-01-03","close":5.2426},{"date":"2018-01-04","close":5.3261},{"date":"2018-01-05","close":5.347},{"date":"2018-01-08","close":5.347},{"date":"2018-01-09","close":5.2269},{"date":"2018-01-10","close":5.1852},{"date":"2018-01-11","close":5.2217},{"date":"2018-01-12","close":5.3366},{"date":"2018-01-16","close":5.3888},{"date":"2018-01-17","close":5.582},{"date":"2018-01-18","close":5.864},{"date":"2018-01-19","close":5.5924},{"date":"2018-01-22","close":5.6969},{"date":"2018-01-23","close":5.7282},{"date":"2018-01-24","close":6.2086},{"date":"2018-01-25","close":6.0833},{"date":"2018-01-26","close":6.4749},{"date":"2018-01-29","close":6.3287},{"date":"2018-01-30","close":6.2399},{"date":"2018-01-31","close":6.4749},{"date":"2018-02-01","close":6.2817},{"date":"2018-02-02","close":6.091},{"date":"2018-02-05","close":5.9082},{"date":"2018-02-06","close":6.0493},{"date":"2018-02-07","close":6.0493},{"date":"2018-02-08","close":5.5582},{"date":"2018-02-09","close":5.6418},{"date":"2018-02-12","close":5.6104},{"date":"2018-02-13","close":5.7724},{"date":"2018-02-14","close":5.7515},{"date":"2018-02-15","close":5.8978},{"date":"2018-02-16","close":5.9239},{"date":"2018-02-20","close":5.9448},{"date":"2018-02-21","close":6.1955},{"date":"2018-02-22","close":6.1746},{"date":"2018-02-23","close":6.0963},{"date":"2018-02-26","close":6.1642},{"date":"2018-02-27","close":6.0179},{"date":"2018-02-28","close":5.9604},{"date":"2018-03-01","close":5.8821},{"date":"2018-03-02","close":5.9945},{"date":"2018-03-05","close":6.0258},{"date":"2018-03-06","close":6.1826},{"date":"2018-03-07","close":6.0572},{"date":"2018-03-08","close":5.8377},{"date":"2018-03-09","close":5.9056},{"date":"2018-03-12","close":6.0415},{"date":"2018-03-13","close":5.937},{"date":"2018-03-14","close":5.8847},{"date":"2018-03-15","close":5.7018},{"date":"2018-03-16","close":5.7645},{"date":"2018-03-19","close":5.6966},{"date":"2018-03-20","close":5.6913},{"date":"2018-03-21","close":5.8168},{"date":"2018-03-22","close":5.7645},{"date":"2018-03-23","close":5.7697},{"date":"2018-03-26","close":5.5345},{"date":"2018-03-27","close":5.7854},{"date":"2018-03-28","close":5.7854},{"date":"2018-03-29","close":6.0938},{"date":"2018-04-02","close":5.3098},{"date":"2018-04-03","close":5.4641},{"date":"2018-04-04","close":5.2549},{"date":"2018-04-05","close":5.3334},{"date":"2018-04-06","close":5.1372},{"date":"2018-04-09","close":4.8181},{"date":"2018-04-10","close":4.9227},{"date":"2018-04-11","close":5.0378},{"date":"2018-04-12","close":4.9436},{"date":"2018-04-13","close":4.7867},{"date":"2018-04-16","close":4.7134},{"date":"2018-04-17","close":4.7867},{"date":"2018-04-18","close":4.9802},{"date":"2018-04-19","close":4.9802},{"date":"2018-04-20","close":4.8965},{"date":"2018-04-23","close":4.839},{"date":"2018-04-24","close":4.7605},{"date":"2018-04-25","close":4.8024},{"date":"2018-04-26","close":4.7919},{"date":"2018-04-27","close":4.8808},{"date":"2018-04-30","close":4.7867},{"date":"2018-05-01","close":4.7082},{"date":"2018-05-02","close":4.5931},{"date":"2018-05-03","close":4.5015},{"date":"2018-05-04","close":4.5486},{"date":"2018-05-07","close":4.4544},{"date":"2018-05-08","close":4.4544},{"date":"2018-05-09","close":4.4021},{"date":"2018-05-10","close":4.5591},{"date":"2018-05-11","close":4.4649},{"date":"2018-05-14","close":4.3445},{"date":"2018-05-15","close":4.266},{"date":"2018-05-16","close":4.266},{"date":"2018-05-17","close":4.177},{"date":"2018-05-18","close":4.0357},{"date":"2018-05-21","close":4.0252},{"date":"2018-05-22","close":4.2189},{"date":"2018-05-23","close":4.0409},{"date":"2018-05-24","close":4.0095},{"date":"2018-05-25","close":3.8943},{"date":"2018-05-29","close":3.6064},{"date":"2018-05-30","close":3.6379},{"date":"2018-05-31","close":3.6902},{"date":"2018-06-01","close":3.8001},{"date":"2018-06-04","close":3.7765},{"date":"2018-06-05","close":3.567},{"date":"2018-06-06","close":3.4623},{"date":"2018-06-07","close":3.3051},{"date":"2018-06-08","close":3.5199},{"date":"2018-06-11","close":3.457},{"date":"2018-06-12","close":3.4518},{"date":"2018-06-13","close":3.3575},{"date":"2018-06-14","close":3.3628},{"date":"2018-06-15","close":3.6037},{"date":"2018-06-18","close":3.2109},{"date":"2018-06-19","close":3.3575},{"date":"2018-06-20","close":3.3418},{"date":"2018-06-21","close":3.2475},{"date":"2018-06-22","close":3.2842},{"date":"2018-06-25","close":3.2056},{"date":"2018-06-26","close":3.2109},{"date":"2018-06-27","close":3.0956},{"date":"2018-06-28","close":3.2161},{"date":"2018-06-29","close":3.258},{"date":"2018-07-02","close":3.2084},{"date":"2018-07-03","close":3.3431},{"date":"2018-07-05","close":3.3589},{"date":"2018-07-06","close":3.4223},{"date":"2018-07-09","close":3.4276},{"date":"2018-07-10","close":3.4487},{"date":"2018-07-11","close":3.38},{"date":"2018-07-12","close":3.4276},{"date":"2018-07-13","close":3.5438},{"date":"2018-07-16","close":3.5702},{"date":"2018-07-17","close":3.6441},{"date":"2018-07-18","close":3.7022},{"date":"2018-07-19","close":3.5543},{"date":"2018-07-20","close":3.8976},{"date":"2018-07-23","close":3.8184},{"date":"2018-07-24","close":3.924},{"date":"2018-07-25","close":4.0772},{"date":"2018-07-26","close":3.8659},{"date":"2018-07-27","close":3.8976},{"date":"2018-07-30","close":4.0138},{"date":"2018-07-31","close":3.9082},{"date":"2018-08-01","close":3.9979},{"date":"2018-08-02","close":3.9419},{"date":"2018-08-03","close":4.1216},{"date":"2018-08-06","close":4.0423},{"date":"2018-08-07","close":3.9842},{"date":"2018-08-08","close":3.8151},{"date":"2018-08-09","close":3.7411},{"date":"2018-08-10","close":3.5403},{"date":"2018-08-13","close":3.4505},{"date":"2018-08-14","close":3.5773},{"date":"2018-08-15","close":3.5826},{"date":"2018-08-16","close":3.4928},{"date":"2018-08-17","close":3.4928},{"date":"2018-08-20","close":3.403},{"date":"2018-08-21","close":3.2339},{"date":"2018-08-22","close":3.3395},{"date":"2018-08-23","close":3.107},{"date":"2018-08-24","close":3.1705},{"date":"2018-08-27","close":3.3237},{"date":"2018-08-28","close":3.2761},{"date":"2018-08-29","close":3.3237},{"date":"2018-08-30","close":3.2761},{"date":"2018-08-31","close":3.2761},{"date":"2018-09-04","close":3.1619},{"date":"2018-09-05","close":3.0403},{"date":"2018-09-06","close":3.1091},{"date":"2018-09-07","close":3.2465},{"date":"2018-09-10","close":3.236},{"date":"2018-09-11","close":3.0667},{"date":"2018-09-12","close":3.1513},{"date":"2018-09-13","close":3.0244},{"date":"2018-09-14","close":3.1038},{"date":"2018-09-17","close":3.2307},{"date":"2018-09-18","close":3.2042},{"date":"2018-09-19","close":3.2518},{"date":"2018-09-20","close":3.2783},{"date":"2018-09-21","close":3.1989},{"date":"2018-09-24","close":3.2624},{"date":"2018-09-25","close":3.2783},{"date":"2018-09-26","close":3.3417},{"date":"2018-09-27","close":3.4686},{"date":"2018-09-28","close":3.3364},{"date":"2018-10-01","close":3.3153},{"date":"2018-10-02","close":3.6454},{"date":"2018-10-03","close":3.8623},{"date":"2018-10-04","close":3.8518},{"date":"2018-10-05","close":3.8147},{"date":"2018-10-08","close":4.1322},{"date":"2018-10-09","close":4.1745},{"date":"2018-10-10","close":4.0211},{"date":"2018-10-11","close":4.0475},{"date":"2018-10-12","close":3.9682},{"date":"2018-10-15","close":4.0105},{"date":"2018-10-16","close":4.1586},{"date":"2018-10-17","close":4.2115},{"date":"2018-10-18","close":4.0951},{"date":"2018-10-19","close":4.074},{"date":"2018-10-22","close":4.1375},{"date":"2018-10-23","close":4.1533},{"date":"2018-10-24","close":3.9787},{"date":"2018-10-25","close":4.1851},{"date":"2018-10-26","close":4.2644},{"date":"2018-10-29","close":4.1533},{"date":"2018-10-30","close":4.3174},{"date":"2018-10-31","close":4.238},{"date":"2018-11-01","close":4.5237},{"date":"2018-11-02","close":4.6771},{"date":"2018-11-05","close":4.7115},{"date":"2018-11-06","close":4.5527},{"date":"2018-11-07","close":4.4892},{"date":"2018-11-08","close":4.468},{"date":"2018-11-09","close":4.4945},{"date":"2018-11-12","close":4.3886},{"date":"2018-11-13","close":4.2827},{"date":"2018-11-14","close":4.3092},{"date":"2018-11-15","close":4.4892},{"date":"2018-11-16","close":4.648},{"date":"2018-11-19","close":4.5845},{"date":"2018-11-20","close":4.3674},{"date":"2018-11-21","close":4.468},{"date":"2018-11-23","close":4.468},{"date":"2018-11-26","close":4.2774},{"date":"2018-11-27","close":4.4945},{"date":"2018-11-28","close":4.6215},{"date":"2018-11-29","close":4.7115},{"date":"2018-11-30","close":4.7115},{"date":"2018-12-03","close":4.6533},{"date":"2018-12-04","close":4.6401},{"date":"2018-12-06","close":4.5924},{"date":"2018-12-07","close":4.5659},{"date":"2018-12-10","close":4.4388},{"date":"2018-12-11","close":4.4335},{"date":"2018-12-12","close":4.5606},{"date":"2018-12-13","close":4.603},{"date":"2018-12-14","close":4.603},{"date":"2018-12-17","close":4.4547},{"date":"2018-12-18","close":4.4918},{"date":"2018-12-19","close":4.6348},{"date":"2018-12-20","close":4.6348},{"date":"2018-12-21","close":4.3699},{"date":"2018-12-24","close":4.5553},{"date":"2018-12-26","close":4.4596},{"date":"2018-12-27","close":4.4867},{"date":"2018-12-28","close":4.6705},{"date":"2018-12-31","close":4.6921},{"date":"2019-01-02","close":5.1462},{"date":"2019-01-03","close":5.1916},{"date":"2019-01-04","close":5.1916},{"date":"2019-01-07","close":5.3538},{"date":"2019-01-08","close":5.1645},{"date":"2019-01-09","close":5.4836},{"date":"2019-01-10","close":5.4349},{"date":"2019-01-11","close":5.4079},{"date":"2019-01-14","close":5.4349},{"date":"2019-01-15","close":5.3863},{"date":"2019-01-16","close":5.4458},{"date":"2019-01-17","close":5.37},{"date":"2019-01-18","close":5.37},{"date":"2019-01-22","close":5.2619},{"date":"2019-01-23","close":5.4512},{"date":"2019-01-24","close":5.4512},{"date":"2019-01-25","close":5.5755},{"date":"2019-01-28","close":5.5701},{"date":"2019-01-29","close":5.6296},{"date":"2019-01-30","close":5.6513},{"date":"2019-01-31","close":6.0244},{"date":"2019-02-01","close":5.8297},{"date":"2019-02-04","close":6.0488},{"date":"2019-02-05","close":6.0326},{"date":"2019-02-06","close":5.6755},{"date":"2019-02-07","close":5.735},{"date":"2019-02-08","close":5.7675},{"date":"2019-02-11","close":5.6917},{"date":"2019-02-12","close":5.9028},{"date":"2019-02-13","close":5.6972},{"date":"2019-02-14","close":5.9244},{"date":"2019-02-15","close":5.919},{"date":"2019-02-19","close":5.8649},{"date":"2019-02-20","close":5.6593},{"date":"2019-02-21","close":5.6755},{"date":"2019-02-22","close":5.7296},{"date":"2019-02-25","close":5.6322},{"date":"2019-02-26","close":5.7404},{"date":"2019-02-27","close":5.7296},{"date":"2019-02-28","close":5.524},{"date":"2019-03-01","close":5.4266},{"date":"2019-03-04","close":5.4266},{"date":"2019-03-05","close":5.4266},{"date":"2019-03-06","close":5.2236},{"date":"2019-03-07","close":5.1966},{"date":"2019-03-08","close":5.1966},{"date":"2019-03-11","close":5.5214},{"date":"2019-03-12","close":5.5809},{"date":"2019-03-13","close":5.6513},{"date":"2019-03-14","close":5.543},{"date":"2019-03-15","close":5.6134},{"date":"2019-03-18","close":5.6675},{"date":"2019-03-19","close":5.6026},{"date":"2019-03-20","close":5.6567},{"date":"2019-03-21","close":5.3103},{"date":"2019-03-22","close":4.9801},{"date":"2019-03-25","close":5.0775},{"date":"2019-03-26","close":5.1262},{"date":"2019-03-27","close":4.8285},{"date":"2019-03-28","close":5.0883},{"date":"2019-03-29","close":5.1587},{"date":"2019-04-01","close":5.3915},{"date":"2019-04-02","close":5.4239},{"date":"2019-04-03","close":5.1511},{"date":"2019-04-04","close":5.1966},{"date":"2019-04-05","close":5.3103},{"date":"2019-04-08","close":5.3298},{"date":"2019-04-09","close":5.2453},{"date":"2019-04-10","close":5.3168},{"date":"2019-04-11","close":5.1283},{"date":"2019-04-12","close":5.0503},{"date":"2019-04-15","close":5.0568},{"date":"2019-04-16","close":5.0763},{"date":"2019-04-17","close":4.9268},{"date":"2019-04-18","close":5.0243},{"date":"2019-04-22","close":5.0113},{"date":"2019-04-23","close":5.1153},{"date":"2019-04-24","close":4.9983},{"date":"2019-04-25","close":5.0698},{"date":"2019-04-26","close":5.1023},{"date":"2019-04-29","close":5.0828},{"date":"2019-04-30","close":5.0893},{"date":"2019-05-01","close":5.0893},{"date":"2019-05-02","close":5.1283},{"date":"2019-05-03","close":5.1576},{"date":"2019-05-06","close":4.995},{"date":"2019-05-07","close":4.9235},{"date":"2019-05-08","close":5.1316},{"date":"2019-05-09","close":4.982},{"date":"2019-05-10","close":4.8974},{"date":"2019-05-13","close":4.7348},{"date":"2019-05-14","close":4.7348},{"date":"2019-05-15","close":4.6048},{"date":"2019-05-16","close":4.5072},{"date":"2019-05-17","close":4.4162},{"date":"2019-05-20","close":4.5983},{"date":"2019-05-21","close":4.7348},{"date":"2019-05-22","close":4.8519},{"date":"2019-05-23","close":4.8649},{"date":"2019-05-24","close":4.8259},{"date":"2019-05-28","close":5.034},{"date":"2019-05-29","close":5.1901},{"date":"2019-05-30","close":5.2682},{"date":"2019-05-31","close":5.3397},{"date":"2019-06-03","close":5.3852},{"date":"2019-06-04","close":5.4334},{"date":"2019-06-05","close":5.3358},{"date":"2019-06-06","close":5.4854},{"date":"2019-06-07","close":5.518},{"date":"2019-06-10","close":5.4529},{"date":"2019-06-11","close":5.5245},{"date":"2019-06-12","close":5.4334},{"date":"2019-06-13","close":5.4139},{"date":"2019-06-14","close":5.2772},{"date":"2019-06-17","close":5.3032},{"date":"2019-06-18","close":5.4334},{"date":"2019-06-19","close":5.4074},{"date":"2019-06-20","close":5.6091},{"date":"2019-06-21","close":5.6416},{"date":"2019-06-24","close":5.6742},{"date":"2019-06-25","close":5.5635},{"date":"2019-06-26","close":5.5831},{"date":"2019-06-27","close":5.544},{"date":"2019-06-28","close":5.7978},{"date":"2019-07-01","close":5.703},{"date":"2019-07-02","close":5.7906},{"date":"2019-07-03","close":5.6532},{"date":"2019-07-05","close":5.9804},{"date":"2019-07-08","close":6.0131},{"date":"2019-07-09","close":6.0589},{"date":"2019-07-10","close":6.1636},{"date":"2019-07-11","close":5.9542},{"date":"2019-07-12","close":5.9411},{"date":"2019-07-15","close":5.8233},{"date":"2019-07-16","close":5.8495},{"date":"2019-07-17","close":5.8626},{"date":"2019-07-18","close":5.9346},{"date":"2019-07-19","close":5.928},{"date":"2019-07-22","close":6.0131},{"date":"2019-07-23","close":5.9738},{"date":"2019-07-24","close":6.0589},{"date":"2019-07-25","close":5.6925},{"date":"2019-07-26","close":5.7448},{"date":"2019-07-29","close":5.614},{"date":"2019-07-30","close":5.4962},{"date":"2019-07-31","close":5.385},{"date":"2019-08-01","close":5.2868},{"date":"2019-08-02","close":5.2901},{"date":"2019-08-05","close":4.9169},{"date":"2019-08-06","close":4.9758},{"date":"2019-08-07","close":5.1526},{"date":"2019-08-08","close":5.1853},{"date":"2019-08-09","close":5.1199},{"date":"2019-08-12","close":4.9365},{"date":"2019-08-13","close":5.0151},{"date":"2019-08-14","close":4.786},{"date":"2019-08-15","close":4.8121},{"date":"2019-08-16","close":4.7729},{"date":"2019-08-19","close":4.6616},{"date":"2019-08-20","close":4.7139},{"date":"2019-08-21","close":4.7008},{"date":"2019-08-22","close":4.6616},{"date":"2019-08-23","close":4.5175},{"date":"2019-08-26","close":4.3866},{"date":"2019-08-27","close":4.4324},{"date":"2019-08-28","close":4.3538},{"date":"2019-08-29","close":4.5044},{"date":"2019-08-30","close":4.6681},{"date":"2019-09-03","close":4.579},{"date":"2019-09-04","close":4.7362},{"date":"2019-09-05","close":4.8673},{"date":"2019-09-06","close":4.9917},{"date":"2019-09-09","close":5.0769},{"date":"2019-09-10","close":4.9983},{"date":"2019-09-11","close":4.9917},{"date":"2019-09-12","close":5.0048},{"date":"2019-09-13","close":5.031},{"date":"2019-09-16","close":4.8607},{"date":"2019-09-17","close":4.9262},{"date":"2019-09-18","close":5.0638},{"date":"2019-09-19","close":4.9328},{"date":"2019-09-20","close":4.9131},{"date":"2019-09-23","close":4.9393},{"date":"2019-09-24","close":4.9066},{"date":"2019-09-25","close":4.9262},{"date":"2019-09-26","close":4.9917},{"date":"2019-09-27","close":4.9917},{"date":"2019-09-30","close":4.959},{"date":"2019-10-01","close":4.8279},{"date":"2019-10-02","close":4.7126},{"date":"2019-10-03","close":4.7126},{"date":"2019-10-04","close":4.8109},{"date":"2019-10-07","close":4.7781},{"date":"2019-10-08","close":4.7781},{"date":"2019-10-09","close":4.883},{"date":"2019-10-10","close":4.8371},{"date":"2019-10-11","close":4.8961},{"date":"2019-10-14","close":5.0075},{"date":"2019-10-15","close":5.0534},{"date":"2019-10-16","close":5.1124},{"date":"2019-10-17","close":5.1321},{"date":"2019-10-18","close":5.1267},{"date":"2019-10-21","close":5.1402},{"date":"2019-10-22","close":5.4711},{"date":"2019-10-23","close":5.4982},{"date":"2019-10-24","close":5.5049},{"date":"2019-10-25","close":5.559},{"date":"2019-10-28","close":5.7548},{"date":"2019-10-29","close":5.667},{"date":"2019-10-30","close":5.7413},{"date":"2019-10-31","close":5.5049},{"date":"2019-11-01","close":5.4644},{"date":"2019-11-04","close":5.4468},{"date":"2019-11-05","close":5.5144},{"date":"2019-11-06","close":5.413},{"date":"2019-11-07","close":5.4063},{"date":"2019-11-08","close":5.1022},{"date":"2019-11-11","close":5.19},{"date":"2019-11-12","close":5.1089},{"date":"2019-11-13","close":5.0278},{"date":"2019-11-14","close":5.0481},{"date":"2019-11-15","close":5.1765},{"date":"2019-11-18","close":5.0211},{"date":"2019-11-19","close":4.9535},{"date":"2019-11-20","close":5.0008},{"date":"2019-11-21","close":5.0076},{"date":"2019-11-22","close":5.0887},{"date":"2019-11-25","close":5.0346},{"date":"2019-11-26","close":4.8589},{"date":"2019-11-27","close":4.8859},{"date":"2019-11-29","close":4.8859},{"date":"2019-12-02","close":5.0414},{"date":"2019-12-03","close":5.0305},{"date":"2019-12-04","close":5.1117},{"date":"2019-12-05","close":5.2266},{"date":"2019-12-06","close":5.2604},{"date":"2019-12-09","close":5.2266},{"date":"2019-12-10","close":5.186},{"date":"2019-12-11","close":5.186},{"date":"2019-12-12","close":5.2875},{"date":"2019-12-13","close":5.301},{"date":"2019-12-16","close":5.3483},{"date":"2019-12-17","close":5.3957},{"date":"2019-12-18","close":5.6458},{"date":"2019-12-19","close":5.6593},{"date":"2019-12-20","close":5.566},{"date":"2019-12-23","close":5.6621},{"date":"2019-12-24","close":5.6552},{"date":"2019-12-26","close":5.765},{"date":"2019-12-27","close":5.7445},{"date":"2019-12-30","close":5.7994},{"date":"2019-12-31","close":5.9572},{"date":"2020-01-02","close":5.9778},{"date":"2020-01-03","close":5.9668},{"date":"2020-01-06","close":5.8364},{"date":"2020-01-07","close":5.6922},{"date":"2020-01-08","close":5.6922},{"date":"2020-01-09","close":5.5342},{"date":"2020-01-10","close":5.4656},{"date":"2020-01-13","close":5.4312},{"date":"2020-01-14","close":5.4244},{"date":"2020-01-15","close":5.4244},{"date":"2020-01-16","close":5.3488},{"date":"2020-01-17","close":5.5274},{"date":"2020-01-21","close":5.2184},{"date":"2020-01-22","close":5.2733},{"date":"2020-01-23","close":5.4244},{"date":"2020-01-24","close":5.3763},{"date":"2020-01-27","close":5.1497},{"date":"2020-01-28","close":5.2459},{"date":"2020-01-29","close":5.1017},{"date":"2020-01-30","close":5.0193},{"date":"2020-01-31","close":4.9437},{"date":"2020-02-03","close":5.0605},{"date":"2020-02-04","close":5.0701},{"date":"2020-02-05","close":5.2556},{"date":"2020-02-06","close":5.0563},{"date":"2020-02-07","close":5.1525},{"date":"2020-02-10","close":5.0769},{"date":"2020-02-11","close":5.0907},{"date":"2020-02-12","close":5.0976},{"date":"2020-02-13","close":4.9464},{"date":"2020-02-14","close":5.0014},{"date":"2020-02-18","close":4.735},{"date":"2020-02-19","close":4.797},{"date":"2020-02-20","close":4.6524},{"date":"2020-02-21","close":4.5423},{"date":"2020-02-24","close":4.501},{"date":"2020-02-25","close":4.3083},{"date":"2020-02-26","close":4.212},{"date":"2020-02-27","close":4.1569},{"date":"2020-02-28","close":3.978},{"date":"2020-03-02","close":4.1913},{"date":"2020-03-03","close":4.1177},{"date":"2020-03-04","close":4.0901},{"date":"2020-03-05","close":3.8904},{"date":"2020-03-06","close":3.9593},{"date":"2020-03-09","close":3.4979},{"date":"2020-03-10","close":3.4979},{"date":"2020-03-11","close":3.1399},{"date":"2020-03-12","close":2.7543},{"date":"2020-03-13","close":3.1468},{"date":"2020-03-16","close":2.7336},{"date":"2020-03-17","close":2.83},{"date":"2020-03-18","close":2.5339},{"date":"2020-03-19","close":2.4857},{"date":"2020-03-20","close":2.3756},{"date":"2020-03-23","close":2.1277},{"date":"2020-03-24","close":2.348},{"date":"2020-03-25","close":2.6648},{"date":"2020-03-26","close":2.6166},{"date":"2020-03-27","close":2.5408},{"date":"2020-03-30","close":2.4651},{"date":"2020-03-31","close":2.4582},{"date":"2020-04-01","close":2.3343},{"date":"2020-04-02","close":2.3777},{"date":"2020-04-03","close":2.2467},{"date":"2020-04-06","close":2.5086},{"date":"2020-04-07","close":2.7085},{"date":"2020-04-08","close":2.7567},{"date":"2020-04-09","close":2.805},{"date":"2020-04-13","close":2.7843},{"date":"2020-04-14","close":2.6396},{"date":"2020-04-15","close":2.5362},{"date":"2020-04-16","close":2.4259},{"date":"2020-04-17","close":2.4397},{"date":"2020-04-20","close":2.3777},{"date":"2020-04-21","close":2.3432},{"date":"2020-04-22","close":2.3501},{"date":"2020-04-23","close":2.2398},{"date":"2020-04-24","close":2.1502},{"date":"2020-04-27","close":2.1089},{"date":"2020-04-28","close":2.2743},{"date":"2020-04-29","close":2.4121},{"date":"2020-04-30","close":2.2674},{"date":"2020-05-01","close":2.1709},{"date":"2020-05-04","close":2.0951},{"date":"2020-05-05","close":2.0951},{"date":"2020-05-06","close":2.0124},{"date":"2020-05-07","close":1.909},{"date":"2020-05-08","close":2.0974},{"date":"2020-05-11","close":1.9732},{"date":"2020-05-12","close":1.9042},{"date":"2020-05-13","close":1.849},{"date":"2020-05-14","close":1.8214},{"date":"2020-05-15","close":1.8697},{"date":"2020-05-18","close":2.0077},{"date":"2020-05-19","close":1.9525},{"date":"2020-05-20","close":1.9801},{"date":"2020-05-21","close":2.1388},{"date":"2020-05-22","close":2.1043},{"date":"2020-05-26","close":2.263},{"date":"2020-05-27","close":2.332},{"date":"2020-05-28","close":2.2492},{"date":"2020-05-29","close":2.2492},{"date":"2020-06-01","close":2.3803},{"date":"2020-06-02","close":2.4928},{"date":"2020-06-03","close":2.8243},{"date":"2020-06-04","close":2.6793},{"date":"2020-06-05","close":2.9693},{"date":"2020-06-08","close":3.0521},{"date":"2020-06-09","close":2.9693},{"date":"2020-06-10","close":2.8519},{"date":"2020-06-11","close":2.5411},{"date":"2020-06-12","close":2.6793},{"date":"2020-06-15","close":2.624},{"date":"2020-06-16","close":2.624},{"date":"2020-06-17","close":2.6585},{"date":"2020-06-18","close":2.5895},{"date":"2020-06-19","close":2.6102},{"date":"2020-06-22","close":2.5688},{"date":"2020-06-23","close":2.6171},{"date":"2020-06-24","close":2.4928},{"date":"2020-06-25","close":2.5826},{"date":"2020-06-26","close":2.3547},{"date":"2020-06-29","close":2.4721},{"date":"2020-06-30","close":2.403},{"date":"2020-07-01","close":2.5342},{"date":"2020-07-02","close":2.5432},{"date":"2020-07-06","close":2.6123},{"date":"2020-07-07","close":2.5363},{"date":"2020-07-08","close":2.6331},{"date":"2020-07-09","close":2.6054},{"date":"2020-07-10","close":2.6123},{"date":"2020-07-13","close":2.5985},{"date":"2020-07-14","close":2.6538},{"date":"2020-07-15","close":2.64},{"date":"2020-07-16","close":2.6262},{"date":"2020-07-17","close":2.6607},{"date":"2020-07-20","close":2.6814},{"date":"2020-07-21","close":2.7851},{"date":"2020-07-22","close":2.8266},{"date":"2020-07-23","close":2.7298},{"date":"2020-07-24","close":2.6953},{"date":"2020-07-27","close":2.8335},{"date":"2020-07-28","close":2.8749},{"date":"2020-07-29","close":2.8957},{"date":"2020-07-30","close":2.8404},{"date":"2020-07-31","close":2.7229},{"date":"2020-08-03","close":2.64},{"date":"2020-08-04","close":2.5383},{"date":"2020-08-05","close":2.5798},{"date":"2020-08-06","close":2.6835},{"date":"2020-08-07","close":2.6351},{"date":"2020-08-10","close":2.6213},{"date":"2020-08-11","close":2.6006},{"date":"2020-08-12","close":2.5314},{"date":"2020-08-13","close":2.5383},{"date":"2020-08-14","close":2.5176},{"date":"2020-08-17","close":2.4484},{"date":"2020-08-18","close":2.4691},{"date":"2020-08-19","close":2.4276},{"date":"2020-08-20","close":2.3861},{"date":"2020-08-21","close":2.3516},{"date":"2020-08-24","close":2.4553},{"date":"2020-08-25","close":2.4069},{"date":"2020-08-26","close":2.3377},{"date":"2020-08-27","close":2.4622},{"date":"2020-08-28","close":2.5521},{"date":"2020-08-31","close":2.4622},{"date":"2020-09-01","close":2.5245},{"date":"2020-09-02","close":2.5196},{"date":"2020-09-03","close":2.6442},{"date":"2020-09-04","close":2.7273},{"date":"2020-09-08","close":2.5819},{"date":"2020-09-09","close":2.5958},{"date":"2020-09-10","close":2.5265},{"date":"2020-09-11","close":2.4296},{"date":"2020-09-14","close":2.5127},{"date":"2020-09-15","close":2.4712},{"date":"2020-09-16","close":2.5127},{"date":"2020-09-17","close":2.5196},{"date":"2020-09-18","close":2.4296},{"date":"2020-09-21","close":2.3743},{"date":"2020-09-22","close":2.3743},{"date":"2020-09-23","close":2.2704},{"date":"2020-09-24","close":2.3397},{"date":"2020-09-25","close":2.2912},{"date":"2020-09-28","close":2.2566},{"date":"2020-09-29","close":2.1528},{"date":"2020-09-30","close":2.2151},{"date":"2020-10-01","close":2.222},{"date":"2020-10-02","close":2.231},{"date":"2020-10-05","close":2.2864},{"date":"2020-10-06","close":2.2933},{"date":"2020-10-07","close":2.2587},{"date":"2020-10-08","close":2.3488},{"date":"2020-10-09","close":2.3765},{"date":"2020-10-12","close":2.328},{"date":"2020-10-13","close":2.3349},{"date":"2020-10-14","close":2.3418},{"date":"2020-10-15","close":2.4042},{"date":"2020-10-16","close":2.2933},{"date":"2020-10-19","close":2.3141},{"date":"2020-10-20","close":2.4111},{"date":"2020-10-21","close":2.4388},{"date":"2020-10-22","close":2.5151},{"date":"2020-10-23","close":2.4666},{"date":"2020-10-26","close":2.5081},{"date":"2020-10-27","close":2.4181},{"date":"2020-10-28","close":2.1756},{"date":"2020-10-29","close":2.231},{"date":"2020-10-30","close":2.1478},{"date":"2020-11-02","close":2.1617},{"date":"2020-11-03","close":2.2241},{"date":"2020-11-04","close":2.2539},{"date":"2020-11-05","close":2.3302},{"date":"2020-11-06","close":2.4273},{"date":"2020-11-09","close":2.663},{"date":"2020-11-10","close":2.7879},{"date":"2020-11-11","close":2.8017},{"date":"2020-11-12","close":2.6492},{"date":"2020-11-13","close":2.6908},{"date":"2020-11-16","close":2.8503},{"date":"2020-11-17","close":2.9474},{"date":"2020-11-18","close":2.8572},{"date":"2020-11-19","close":2.8919},{"date":"2020-11-20","close":2.8156},{"date":"2020-11-23","close":2.8225},{"date":"2020-11-24","close":2.9266},{"date":"2020-11-25","close":2.9196},{"date":"2020-11-27","close":2.8572},{"date":"2020-11-30","close":2.8087},{"date":"2020-12-01","close":2.9751},{"date":"2020-12-02","close":3.0327},{"date":"2020-12-03","close":3.0674},{"date":"2020-12-04","close":3.0744},{"date":"2020-12-07","close":3.0813},{"date":"2020-12-08","close":3.005},{"date":"2020-12-09","close":3.0258},{"date":"2020-12-10","close":3.2479},{"date":"2020-12-11","close":3.2479},{"date":"2020-12-14","close":3.2132},{"date":"2020-12-15","close":3.2756},{"date":"2020-12-16","close":3.345},{"date":"2020-12-17","close":3.3797},{"date":"2020-12-18","close":3.3103},{"date":"2020-12-21","close":3.1993},{"date":"2020-12-22","close":3.2964},{"date":"2020-12-23","close":3.2617},{"date":"2020-12-24","close":3.2132},{"date":"2020-12-28","close":3.2964},{"date":"2020-12-29","close":3.3605},{"date":"2020-12-30","close":3.276},{"date":"2020-12-31","close":3.2478},{"date":"2021-01-04","close":3.114},{"date":"2021-01-05","close":3.1302},{"date":"2021-01-06","close":3.1866},{"date":"2021-01-07","close":3.2359},{"date":"2021-01-08","close":3.2007},{"date":"2021-01-11","close":3.0949},{"date":"2021-01-12","close":3.102},{"date":"2021-01-13","close":3.1302},{"date":"2021-01-14","close":3.3064},{"date":"2021-01-15","close":3.1161},{"date":"2021-01-19","close":3.1161},{"date":"2021-01-20","close":2.9751},{"date":"2021-01-21","close":3.0456},{"date":"2021-01-22","close":2.9328},{"date":"2021-01-25","close":2.8905},{"date":"2021-01-26","close":2.82},{"date":"2021-01-27","close":2.9257},{"date":"2021-01-28","close":2.9398},{"date":"2021-01-29","close":2.7918},{"date":"2021-02-01","close":2.8834},{"date":"2021-02-02","close":2.9208},{"date":"2021-02-03","close":2.7656},{"date":"2021-02-04","close":2.9702},{"date":"2021-02-05","close":2.9773},{"date":"2021-02-08","close":2.9914},{"date":"2021-02-09","close":2.9702},{"date":"2021-02-10","close":2.9349},{"date":"2021-02-11","close":2.9984},{"date":"2021-02-12","close":2.9349},{"date":"2021-02-16","close":2.9632},{"date":"2021-02-17","close":2.9702},{"date":"2021-02-18","close":3.0154},{"date":"2021-02-19","close":3.0225},{"date":"2021-02-22","close":2.8247},{"date":"2021-02-23","close":2.7541},{"date":"2021-02-24","close":2.7965},{"date":"2021-02-25","close":2.7117},{"date":"2021-02-26","close":2.5846},{"date":"2021-03-01","close":2.5281},{"date":"2021-03-02","close":2.6151},{"date":"2021-03-03","close":2.6363},{"date":"2021-03-04","close":2.6787},{"date":"2021-03-05","close":2.7706},{"date":"2021-03-08","close":2.6928},{"date":"2021-03-09","close":2.6575},{"date":"2021-03-10","close":2.7706},{"date":"2021-03-11","close":2.8695},{"date":"2021-03-12","close":2.8483},{"date":"2021-03-15","close":2.8412},{"date":"2021-03-16","close":2.7776},{"date":"2021-03-17","close":2.8766},{"date":"2021-03-18","close":3.0038},{"date":"2021-03-19","close":2.9543},{"date":"2021-03-22","close":2.9543},{"date":"2021-03-23","close":2.9402},{"date":"2021-03-24","close":2.8695},{"date":"2021-03-25","close":2.8483},{"date":"2021-03-26","close":2.813},{"date":"2021-03-29","close":2.9402},{"date":"2021-03-30","close":2.919},{"date":"2021-03-31","close":2.8907},{"date":"2021-04-01","close":2.8221},{"date":"2021-04-05","close":2.808},{"date":"2021-04-06","close":2.8716},{"date":"2021-04-07","close":2.815},{"date":"2021-04-08","close":2.8999},{"date":"2021-04-09","close":2.7938},{"date":"2021-04-12","close":2.815},{"date":"2021-04-13","close":2.8433},{"date":"2021-04-14","close":2.8645},{"date":"2021-04-15","close":2.8575},{"date":"2021-04-16","close":2.9211},{"date":"2021-04-19","close":2.6453},{"date":"2021-04-20","close":2.6524},{"date":"2021-04-21","close":2.6665},{"date":"2021-04-22","close":2.6382},{"date":"2021-04-23","close":2.7019},{"date":"2021-04-26","close":2.6736},{"date":"2021-04-27","close":2.6948},{"date":"2021-04-28","close":2.8009},{"date":"2021-04-29","close":2.7938},{"date":"2021-04-30","close":2.8009},{"date":"2021-05-03","close":2.7938},{"date":"2021-05-04","close":2.7181},{"date":"2021-05-05","close":2.7535},{"date":"2021-05-06","close":2.7959},{"date":"2021-05-07","close":2.8101},{"date":"2021-05-10","close":2.8101},{"date":"2021-05-11","close":2.8596},{"date":"2021-05-12","close":2.7818},{"date":"2021-05-13","close":2.8526},{"date":"2021-05-14","close":2.9021},{"date":"2021-05-17","close":2.895},{"date":"2021-05-18","close":2.888},{"date":"2021-05-19","close":2.9304},{"date":"2021-05-20","close":2.9729},{"date":"2021-05-21","close":2.9658},{"date":"2021-05-24","close":2.9729},{"date":"2021-05-25","close":2.9446},{"date":"2021-05-26","close":3.0012},{"date":"2021-05-27","close":3.0508},{"date":"2021-05-28","close":3.0791},{"date":"2021-06-01","close":3.1569},{"date":"2021-06-02","close":3.348},{"date":"2021-06-03","close":3.2581},{"date":"2021-06-04","close":3.3998},{"date":"2021-06-07","close":3.4352},{"date":"2021-06-08","close":3.3927},{"date":"2021-06-09","close":3.3148},{"date":"2021-06-10","close":3.3643},{"date":"2021-06-11","close":3.2864},{"date":"2021-06-14","close":3.2935},{"date":"2021-06-15","close":3.3289},{"date":"2021-06-16","close":3.3502},{"date":"2021-06-17","close":3.3006},{"date":"2021-06-18","close":3.2298},{"date":"2021-06-21","close":3.2652},{"date":"2021-06-22","close":3.2793},{"date":"2021-06-23","close":3.2581},{"date":"2021-06-24","close":3.3006},{"date":"2021-06-25","close":3.1589},{"date":"2021-06-28","close":3.1235},{"date":"2021-06-29","close":3.1306},{"date":"2021-06-30","close":3.0881},{"date":"2021-07-01","close":3.0527},{"date":"2021-07-02","close":3.1157},{"date":"2021-07-06","close":2.9636},{"date":"2021-07-07","close":2.9346},{"date":"2021-07-08","close":2.8911},{"date":"2021-07-09","close":2.9128},{"date":"2021-07-12","close":2.9926},{"date":"2021-07-13","close":3.036},{"date":"2021-07-14","close":3.1085},{"date":"2021-07-15","close":2.9853},{"date":"2021-07-16","close":2.9926},{"date":"2021-07-19","close":2.8621},{"date":"2021-07-20","close":2.9273},{"date":"2021-07-21","close":2.9418},{"date":"2021-07-22","close":2.8984},{"date":"2021-07-23","close":2.8839},{"date":"2021-07-26","close":2.9636},{"date":"2021-07-27","close":2.9491},{"date":"2021-07-28","close":3.1882},{"date":"2021-07-29","close":3.0215},{"date":"2021-07-30","close":2.8984},{"date":"2021-08-02","close":3.0868},{"date":"2021-08-03","close":3.0454},{"date":"2021-08-04","close":2.8569},{"date":"2021-08-05","close":2.8134},{"date":"2021-08-06","close":2.8424},{"date":"2021-08-09","close":2.8786},{"date":"2021-08-10","close":2.8496},{"date":"2021-08-11","close":2.8279},{"date":"2021-08-12","close":2.7699},{"date":"2021-08-13","close":2.8279},{"date":"2021-08-16","close":2.7409},{"date":"2021-08-17","close":2.7046},{"date":"2021-08-18","close":2.6756},{"date":"2021-08-19","close":2.6829},{"date":"2021-08-20","close":2.6756},{"date":"2021-08-23","close":2.6611},{"date":"2021-08-24","close":2.8279},{"date":"2021-08-25","close":2.8496},{"date":"2021-08-26","close":2.7554},{"date":"2021-08-27","close":2.8569},{"date":"2021-08-30","close":2.8641},{"date":"2021-08-31","close":2.8206},{"date":"2021-09-01","close":2.8351},{"date":"2021-09-02","close":2.7212},{"date":"2021-09-03","close":2.7212},{"date":"2021-09-07","close":2.8373},{"date":"2021-09-08","close":2.6341},{"date":"2021-09-09","close":2.5253},{"date":"2021-09-10","close":2.6341},{"date":"2021-09-13","close":2.5833},{"date":"2021-09-14","close":2.6632},{"date":"2021-09-15","close":2.5471},{"date":"2021-09-16","close":2.5035},{"date":"2021-09-17","close":2.431},{"date":"2021-09-20","close":2.2931},{"date":"2021-09-21","close":2.3439},{"date":"2021-09-22","close":2.3584},{"date":"2021-09-23","close":2.4963},{"date":"2021-09-24","close":2.431},{"date":"2021-09-27","close":2.5035},{"date":"2021-09-28","close":2.489},{"date":"2021-09-29","close":2.4092},{"date":"2021-09-30","close":2.4092},{"date":"2021-10-01","close":2.489},{"date":"2021-10-04","close":2.375},{"date":"2021-10-05","close":2.4186},{"date":"2021-10-06","close":2.4331},{"date":"2021-10-07","close":2.3968},{"date":"2021-10-08","close":2.4186},{"date":"2021-10-11","close":2.4549},{"date":"2021-10-12","close":2.5275},{"date":"2021-10-13","close":2.4621},{"date":"2021-10-14","close":2.3677},{"date":"2021-10-15","close":2.4767},{"date":"2021-10-18","close":2.4694},{"date":"2021-10-19","close":2.3822},{"date":"2021-10-20","close":2.4476},{"date":"2021-10-21","close":2.3604},{"date":"2021-10-22","close":2.3023},{"date":"2021-10-25","close":2.3677},{"date":"2021-10-26","close":2.3459},{"date":"2021-10-27","close":2.3459},{"date":"2021-10-28","close":2.2806},{"date":"2021-10-29","close":2.2442},{"date":"2021-11-01","close":2.3023},{"date":"2021-11-02","close":2.2588},{"date":"2021-11-03","close":2.3191},{"date":"2021-11-04","close":2.1955},{"date":"2021-11-05","close":2.2973},{"date":"2021-11-08","close":2.2755},{"date":"2021-11-09","close":2.2609},{"date":"2021-11-10","close":2.3118},{"date":"2021-11-11","close":2.3918},{"date":"2021-11-12","close":2.3918},{"date":"2021-11-15","close":2.3482},{"date":"2021-11-16","close":2.4718},{"date":"2021-11-17","close":2.3336},{"date":"2021-11-18","close":2.3118},{"date":"2021-11-19","close":2.2973},{"date":"2021-11-22","close":2.2755},{"date":"2021-11-23","close":2.3264},{"date":"2021-11-24","close":2.37},{"date":"2021-11-26","close":2.2391},{"date":"2021-11-29","close":2.2609},{"date":"2021-11-30","close":2.2464},{"date":"2021-12-01","close":2.1883},{"date":"2021-12-02","close":2.285},{"date":"2021-12-03","close":2.285},{"date":"2021-12-06","close":2.2996},{"date":"2021-12-07","close":2.2923},{"date":"2021-12-08","close":2.2996},{"date":"2021-12-09","close":2.2195},{"date":"2021-12-10","close":2.2123},{"date":"2021-12-13","close":2.1832},{"date":"2021-12-14","close":2.1759},{"date":"2021-12-15","close":2.1904},{"date":"2021-12-16","close":2.1904},{"date":"2021-12-17","close":2.3141},{"date":"2021-12-20","close":2.1322},{"date":"2021-12-21","close":2.0939},{"date":"2021-12-22","close":2.1012},{"date":"2021-12-23","close":2.116},{"date":"2021-12-27","close":2.1381},{"date":"2021-12-28","close":2.1455},{"date":"2021-12-29","close":2.1012},{"date":"2021-12-30","close":2.1381},{"date":"2021-12-31","close":2.1381},{"date":"2022-01-03","close":2.1676},{"date":"2022-01-04","close":2.1624},{"date":"2022-01-05","close":2.1182},{"date":"2022-01-06","close":2.1477},{"date":"2022-01-07","close":2.1403},{"date":"2022-01-10","close":2.1993},{"date":"2022-01-11","close":2.2584},{"date":"2022-01-12","close":2.2289},{"date":"2022-01-13","close":2.2879},{"date":"2022-01-14","close":2.3322},{"date":"2022-01-18","close":2.2953},{"date":"2022-01-19","close":2.3765},{"date":"2022-01-20","close":2.3543},{"date":"2022-01-21","close":2.3617},{"date":"2022-01-24","close":2.3396},{"date":"2022-01-25","close":2.4798},{"date":"2022-01-26","close":2.4872},{"date":"2022-01-27","close":2.465},{"date":"2022-01-28","close":2.5462},{"date":"2022-01-31","close":2.6274},{"date":"2022-02-01","close":2.6274},{"date":"2022-02-02","close":2.5779},{"date":"2022-02-03","close":2.6001},{"date":"2022-02-04","close":2.5853},{"date":"2022-02-07","close":2.6222},{"date":"2022-02-08","close":2.6444},{"date":"2022-02-09","close":2.4302},{"date":"2022-02-10","close":2.445},{"date":"2022-02-11","close":2.445},{"date":"2022-02-14","close":2.4893},{"date":"2022-02-15","close":2.5558},{"date":"2022-02-16","close":2.5853},{"date":"2022-02-17","close":2.5336},{"date":"2022-02-18","close":2.541},{"date":"2022-02-22","close":2.5631},{"date":"2022-02-23","close":2.5705},{"date":"2022-02-24","close":2.4597},{"date":"2022-02-25","close":2.4302},{"date":"2022-02-28","close":2.4154},{"date":"2022-03-01","close":2.408},{"date":"2022-03-02","close":2.4671},{"date":"2022-03-03","close":2.4997},{"date":"2022-03-04","close":2.4183},{"date":"2022-03-07","close":2.3443},{"date":"2022-03-08","close":2.3813},{"date":"2022-03-09","close":2.6476},{"date":"2022-03-10","close":2.544},{"date":"2022-03-11","close":2.4775},{"date":"2022-03-14","close":2.4701},{"date":"2022-03-15","close":2.4627},{"date":"2022-03-16","close":2.3813},{"date":"2022-03-17","close":2.5588},{"date":"2022-03-18","close":2.544},{"date":"2022-03-21","close":2.6476},{"date":"2022-03-22","close":2.7067},{"date":"2022-03-23","close":2.7289},{"date":"2022-03-24","close":2.7585},{"date":"2022-03-25","close":2.8546},{"date":"2022-03-28","close":2.8103},{"date":"2022-03-29","close":2.8324},{"date":"2022-03-30","close":2.8251},{"date":"2022-03-31","close":2.8324},{"date":"2022-04-01","close":2.8472},{"date":"2022-04-04","close":2.8791},{"date":"2022-04-05","close":2.768},{"date":"2022-04-06","close":2.7088},{"date":"2022-04-07","close":2.7088},{"date":"2022-04-08","close":2.7458},{"date":"2022-04-11","close":2.731},{"date":"2022-04-12","close":2.731},{"date":"2022-04-13","close":2.7754},{"date":"2022-04-14","close":2.7606},{"date":"2022-04-18","close":2.8421},{"date":"2022-04-19","close":2.5016},{"date":"2022-04-20","close":2.5534},{"date":"2022-04-21","close":2.472},{"date":"2022-04-22","close":2.4128},{"date":"2022-04-25","close":2.361},{"date":"2022-04-26","close":2.2426},{"date":"2022-04-27","close":2.25},{"date":"2022-04-28","close":2.287},{"date":"2022-04-29","close":2.2426},{"date":"2022-05-02","close":2.1315},{"date":"2022-05-03","close":2.2012},{"date":"2022-05-04","close":2.2679},{"date":"2022-05-05","close":2.1567},{"date":"2022-05-06","close":2.1864},{"date":"2022-05-09","close":2.1642},{"date":"2022-05-10","close":2.179},{"date":"2022-05-11","close":2.216},{"date":"2022-05-12","close":2.3198},{"date":"2022-05-13","close":2.2309},{"date":"2022-05-16","close":2.3494},{"date":"2022-05-17","close":2.468},{"date":"2022-05-18","close":2.4606},{"date":"2022-05-19","close":2.5199},{"date":"2022-05-20","close":2.5273},{"date":"2022-05-23","close":2.5421},{"date":"2022-05-24","close":2.5495},{"date":"2022-05-25","close":2.5495},{"date":"2022-05-26","close":2.5792},{"date":"2022-05-27","close":2.5792},{"date":"2022-05-31","close":2.5866},{"date":"2022-06-01","close":2.5421},{"date":"2022-06-02","close":2.5518},{"date":"2022-06-03","close":2.5592},{"date":"2022-06-06","close":2.5147},{"date":"2022-06-07","close":2.4628},{"date":"2022-06-08","close":2.4257},{"date":"2022-06-09","close":2.4108},{"date":"2022-06-10","close":2.3589},{"date":"2022-06-13","close":2.2402},{"date":"2022-06-14","close":2.2328},{"date":"2022-06-15","close":2.307},{"date":"2022-06-16","close":2.1809},{"date":"2022-06-17","close":2.2402},{"date":"2022-06-21","close":2.2357},{"date":"2022-06-22","close":2.2357},{"date":"2022-06-23","close":2.1607},{"date":"2022-06-24","close":2.1682},{"date":"2022-06-27","close":2.1682},{"date":"2022-06-28","close":2.1232},{"date":"2022-06-29","close":2.1232},{"date":"2022-06-30","close":2.0482},{"date":"2022-07-01","close":2.0354},{"date":"2022-07-05","close":1.9678},{"date":"2022-07-06","close":1.9453},{"date":"2022-07-07","close":1.9903},{"date":"2022-07-08","close":2.0279},{"date":"2022-07-11","close":1.9528},{"date":"2022-07-12","close":1.9302},{"date":"2022-07-13","close":1.9077},{"date":"2022-07-14","close":1.8401},{"date":"2022-07-15","close":1.8777},{"date":"2022-07-18","close":1.8852},{"date":"2022-07-19","close":1.9678},{"date":"2022-07-20","close":1.9152},{"date":"2022-07-21","close":1.9152},{"date":"2022-07-22","close":1.9152},{"date":"2022-07-25","close":1.9753},{"date":"2022-07-26","close":2.0129},{"date":"2022-07-27","close":2.0279},{"date":"2022-07-28","close":2.0504},{"date":"2022-07-29","close":2.0654},{"date":"2022-08-01","close":2.0579},{"date":"2022-08-02","close":2.0527},{"date":"2022-08-03","close":2.0903},{"date":"2022-08-04","close":2.1579},{"date":"2022-08-05","close":2.2181},{"date":"2022-08-08","close":2.2331},{"date":"2022-08-09","close":2.2557},{"date":"2022-08-10","close":2.2933},{"date":"2022-08-11","close":2.2933},{"date":"2022-08-12","close":2.3534},{"date":"2022-08-15","close":2.3309},{"date":"2022-08-16","close":2.3459},{"date":"2022-08-17","close":2.4436},{"date":"2022-08-18","close":2.3609},{"date":"2022-08-19","close":2.3384},{"date":"2022-08-22","close":2.3233},{"date":"2022-08-23","close":2.3534},{"date":"2022-08-24","close":2.3459},{"date":"2022-08-25","close":2.3534},{"date":"2022-08-26","close":2.3309},{"date":"2022-08-29","close":2.391},{"date":"2022-08-30","close":2.3459},{"date":"2022-08-31","close":2.2782},{"date":"2022-09-01","close":2.2782},{"date":"2022-09-02","close":2.2579},{"date":"2022-09-06","close":2.2429},{"date":"2022-09-07","close":2.288},{"date":"2022-09-08","close":2.2579},{"date":"2022-09-09","close":2.3031},{"date":"2022-09-12","close":2.3783},{"date":"2022-09-13","close":2.3181},{"date":"2022-09-14","close":2.288},{"date":"2022-09-15","close":2.2504},{"date":"2022-09-16","close":2.2654},{"date":"2022-09-19","close":2.3181},{"date":"2022-09-20","close":2.3783},{"date":"2022-09-21","close":2.3708},{"date":"2022-09-22","close":2.4536},{"date":"2022-09-23","close":2.3332},{"date":"2022-09-26","close":2.13},{"date":"2022-09-27","close":2.2128},{"date":"2022-09-28","close":2.2429},{"date":"2022-09-29","close":2.2128},{"date":"2022-09-30","close":2.2654},{"date":"2022-10-03","close":2.4912},{"date":"2022-10-04","close":2.4031},{"date":"2022-10-05","close":2.5236},{"date":"2022-10-06","close":2.4634},{"date":"2022-10-07","close":2.4031},{"date":"2022-10-10","close":2.3956},{"date":"2022-10-11","close":2.3428},{"date":"2022-10-12","close":2.3202},{"date":"2022-10-13","close":2.3278},{"date":"2022-10-14","close":2.275},{"date":"2022-10-17","close":2.3127},{"date":"2022-10-18","close":2.3579},{"date":"2022-10-19","close":2.3579},{"date":"2022-10-20","close":2.4182},{"date":"2022-10-21","close":2.501},{"date":"2022-10-24","close":2.3504},{"date":"2022-10-25","close":2.3127},{"date":"2022-10-26","close":2.1922},{"date":"2022-10-27","close":2.2675},{"date":"2022-10-28","close":2.2901},{"date":"2022-10-31","close":2.4031},{"date":"2022-11-01","close":2.4332},{"date":"2022-11-02","close":2.4031},{"date":"2022-11-03","close":2.4054},{"date":"2022-11-04","close":2.3224},{"date":"2022-11-07","close":2.3073},{"date":"2022-11-08","close":2.2998},{"date":"2022-11-09","close":1.9152},{"date":"2022-11-10","close":1.7946},{"date":"2022-11-11","close":1.8398},{"date":"2022-11-14","close":1.8775},{"date":"2022-11-15","close":1.8474},{"date":"2022-11-16","close":1.8323},{"date":"2022-11-17","close":1.8398},{"date":"2022-11-18","close":1.8398},{"date":"2022-11-21","close":1.87},{"date":"2022-11-22","close":1.8398},{"date":"2022-11-23","close":1.8474},{"date":"2022-11-25","close":1.8474},{"date":"2022-11-28","close":1.8549},{"date":"2022-11-29","close":1.9002},{"date":"2022-11-30","close":1.9379},{"date":"2022-12-01","close":1.9454},{"date":"2022-12-02","close":1.9477},{"date":"2022-12-05","close":1.8797},{"date":"2022-12-06","close":1.925},{"date":"2022-12-07","close":1.9477},{"date":"2022-12-08","close":1.8948},{"date":"2022-12-09","close":1.8571},{"date":"2022-12-12","close":1.8269},{"date":"2022-12-13","close":1.7589},{"date":"2022-12-14","close":1.8118},{"date":"2022-12-15","close":1.7891},{"date":"2022-12-16","close":1.7816},{"date":"2022-12-19","close":1.7967},{"date":"2022-12-20","close":1.925},{"date":"2022-12-21","close":1.9099},{"date":"2022-12-22","close":1.9099},{"date":"2022-12-23","close":1.9477},{"date":"2022-12-27","close":1.8873},{"date":"2022-12-28","close":1.9477},{"date":"2022-12-29","close":1.9552},{"date":"2022-12-30","close":1.9477},{"date":"2023-01-03","close":1.774},{"date":"2023-01-04","close":1.7665},{"date":"2023-01-05","close":1.8065},{"date":"2023-01-06","close":1.9048},{"date":"2023-01-09","close":1.9221},{"date":"2023-01-10","close":1.993},{"date":"2023-01-11","close":2.0482},{"date":"2023-01-12","close":2.0167},{"date":"2023-01-13","close":2.0245},{"date":"2023-01-17","close":2.0403},{"date":"2023-01-18","close":1.993},{"date":"2023-01-19","close":2.0009},{"date":"2023-01-20","close":1.9694},{"date":"2023-01-23","close":1.9064},{"date":"2023-01-24","close":1.9458},{"date":"2023-01-25","close":1.9694},{"date":"2023-01-26","close":1.9458},{"date":"2023-01-27","close":1.9143},{"date":"2023-01-30","close":1.8906},{"date":"2023-01-31","close":1.9458},{"date":"2023-02-01","close":1.9458},{"date":"2023-02-02","close":1.956},{"date":"2023-02-03","close":1.885},{"date":"2023-02-06","close":1.9087},{"date":"2023-02-07","close":1.8614},{"date":"2023-02-08","close":1.9324},{"date":"2023-02-09","close":1.8772},{"date":"2023-02-10","close":1.7904},{"date":"2023-02-13","close":1.8219},{"date":"2023-02-14","close":1.8377},{"date":"2023-02-15","close":1.885},{"date":"2023-02-16","close":1.8929},{"date":"2023-02-17","close":1.9087},{"date":"2023-02-21","close":1.8614},{"date":"2023-02-22","close":1.8377},{"date":"2023-02-23","close":1.8772},{"date":"2023-02-24","close":1.8298},{"date":"2023-02-27","close":1.8219},{"date":"2023-02-28","close":1.8062},{"date":"2023-03-01","close":1.7983},{"date":"2023-03-02","close":1.7928},{"date":"2023-03-03","close":1.777},{"date":"2023-03-06","close":1.8322},{"date":"2023-03-07","close":1.8401},{"date":"2023-03-08","close":1.8796},{"date":"2023-03-09","close":1.8638},{"date":"2023-03-10","close":1.8085},{"date":"2023-03-13","close":1.7454},{"date":"2023-03-14","close":1.7612},{"date":"2023-03-15","close":1.7612},{"date":"2023-03-16","close":1.7928},{"date":"2023-03-17","close":1.7375},{"date":"2023-03-20","close":1.7375},{"date":"2023-03-21","close":1.7454},{"date":"2023-03-22","close":1.7375},{"date":"2023-03-23","close":1.6901},{"date":"2023-03-24","close":1.7296},{"date":"2023-03-27","close":1.7612},{"date":"2023-03-28","close":1.7612},{"date":"2023-03-29","close":1.8006},{"date":"2023-03-30","close":1.848},{"date":"2023-03-31","close":1.8638},{"date":"2023-04-03","close":1.8243},{"date":"2023-04-04","close":1.8188},{"date":"2023-04-05","close":1.8583},{"date":"2023-04-06","close":1.8504},{"date":"2023-04-10","close":1.8504},{"date":"2023-04-11","close":1.8821},{"date":"2023-04-12","close":1.9691},{"date":"2023-04-13","close":1.977},{"date":"2023-04-14","close":2.0086},{"date":"2023-04-17","close":1.9849},{"date":"2023-04-18","close":1.9691},{"date":"2023-04-19","close":1.89},{"date":"2023-04-20","close":1.9058},{"date":"2023-04-21","close":1.8583},{"date":"2023-04-24","close":1.9058},{"date":"2023-04-25","close":1.9216},{"date":"2023-04-26","close":1.8979},{"date":"2023-04-27","close":1.9374},{"date":"2023-04-28","close":1.9691},{"date":"2023-05-01","close":1.9216},{"date":"2023-05-02","close":1.8979},{"date":"2023-05-03","close":1.8607},{"date":"2023-05-04","close":1.9794},{"date":"2023-05-05","close":2.019},{"date":"2023-05-08","close":2.0586},{"date":"2023-05-09","close":2.0745},{"date":"2023-05-10","close":2.0903},{"date":"2023-05-11","close":2.0982},{"date":"2023-05-12","close":2.114},{"date":"2023-05-15","close":2.1774},{"date":"2023-05-16","close":2.0586},{"date":"2023-05-17","close":2.114},{"date":"2023-05-18","close":2.0982},{"date":"2023-05-19","close":2.1457},{"date":"2023-05-22","close":2.1536},{"date":"2023-05-23","close":2.1695},{"date":"2023-05-24","close":2.122},{"date":"2023-05-25","close":2.1457},{"date":"2023-05-26","close":2.1932},{"date":"2023-05-30","close":2.0903},{"date":"2023-05-31","close":2.0586},{"date":"2023-06-01","close":2.0269},{"date":"2023-06-02","close":2.1649},{"date":"2023-06-05","close":2.1808},{"date":"2023-06-06","close":2.2125},{"date":"2023-06-07","close":2.268},{"date":"2023-06-08","close":2.2601},{"date":"2023-06-09","close":2.3473},{"date":"2023-06-12","close":2.3156},{"date":"2023-06-13","close":2.3315},{"date":"2023-06-14","close":2.379},{"date":"2023-06-15","close":2.379},{"date":"2023-06-16","close":2.379},{"date":"2023-06-20","close":2.379},{"date":"2023-06-21","close":2.4583},{"date":"2023-06-22","close":2.4108},{"date":"2023-06-23","close":2.3949},{"date":"2023-06-26","close":2.4028},{"date":"2023-06-27","close":2.3844},{"date":"2023-06-28","close":2.3362},{"date":"2023-06-29","close":2.3683},{"date":"2023-06-30","close":2.4165},{"date":"2023-07-03","close":2.5081},{"date":"2023-07-05","close":2.4117},{"date":"2023-07-06","close":2.3473},{"date":"2023-07-07","close":2.3875},{"date":"2023-07-10","close":2.5001},{"date":"2023-07-11","close":2.3795},{"date":"2023-07-12","close":2.3554},{"date":"2023-07-13","close":2.4036},{"date":"2023-07-14","close":2.3875},{"date":"2023-07-17","close":2.4197},{"date":"2023-07-18","close":2.4117},{"date":"2023-07-19","close":2.4036},{"date":"2023-07-20","close":2.4117},{"date":"2023-07-21","close":2.484},{"date":"2023-07-24","close":2.476},{"date":"2023-07-25","close":2.476},{"date":"2023-07-26","close":2.4599},{"date":"2023-07-27","close":2.4679},{"date":"2023-07-28","close":2.4599},{"date":"2023-07-31","close":2.484},{"date":"2023-08-01","close":2.484},{"date":"2023-08-02","close":2.4631},{"date":"2023-08-03","close":2.455},{"date":"2023-08-04","close":2.286},{"date":"2023-08-07","close":2.2538},{"date":"2023-08-08","close":2.2699},{"date":"2023-08-09","close":2.2136},{"date":"2023-08-10","close":2.2779},{"date":"2023-08-11","close":2.2699},{"date":"2023-08-14","close":2.2457},{"date":"2023-08-15","close":2.2136},{"date":"2023-08-16","close":2.1733},{"date":"2023-08-17","close":2.1572},{"date":"2023-08-18","close":2.1572},{"date":"2023-08-21","close":2.1411},{"date":"2023-08-22","close":2.1572},{"date":"2023-08-23","close":2.2457},{"date":"2023-08-24","close":2.2216},{"date":"2023-08-25","close":2.1733},{"date":"2023-08-28","close":2.2457},{"date":"2023-08-29","close":2.2538},{"date":"2023-08-30","close":2.1894},{"date":"2023-08-31","close":2.1894},{"date":"2023-09-01","close":2.1435},{"date":"2023-09-05","close":2.0307},{"date":"2023-09-06","close":2.0629},{"date":"2023-09-07","close":2.079},{"date":"2023-09-08","close":2.0629},{"date":"2023-09-11","close":2.1354},{"date":"2023-09-12","close":2.2079},{"date":"2023-09-13","close":2.1838},{"date":"2023-09-14","close":2.2805},{"date":"2023-09-15","close":2.2724},{"date":"2023-09-18","close":2.3369},{"date":"2023-09-19","close":2.216},{"date":"2023-09-20","close":2.1515},{"date":"2023-09-21","close":1.9662},{"date":"2023-09-22","close":2.0145},{"date":"2023-09-25","close":2.0226},{"date":"2023-09-26","close":1.8937},{"date":"2023-09-27","close":2.0145},{"date":"2023-09-28","close":2.1354},{"date":"2023-09-29","close":2.1596},{"date":"2023-10-02","close":1.942},{"date":"2023-10-03","close":1.9283},{"date":"2023-10-04","close":2.0574},{"date":"2023-10-05","close":2.0735},{"date":"2023-10-06","close":2.0977},{"date":"2023-10-09","close":2.0897},{"date":"2023-10-10","close":2.1784},{"date":"2023-10-11","close":2.0816},{"date":"2023-10-12","close":2.009},{"date":"2023-10-13","close":1.9767},{"date":"2023-10-16","close":2.1219},{"date":"2023-10-17","close":2.0977},{"date":"2023-10-18","close":1.9848},{"date":"2023-10-19","close":2.0009},{"date":"2023-10-20","close":2.0251},{"date":"2023-10-23","close":2.0897},{"date":"2023-10-24","close":2.1058},{"date":"2023-10-25","close":1.9928},{"date":"2023-10-26","close":2.1219},{"date":"2023-10-27","close":2.0251},{"date":"2023-10-30","close":2.0655},{"date":"2023-10-31","close":1.9283},{"date":"2023-11-01","close":2.1784},{"date":"2023-11-02","close":2.1008},{"date":"2023-11-03","close":2.1655},{"date":"2023-11-06","close":2.1008},{"date":"2023-11-07","close":2.1008},{"date":"2023-11-08","close":2.222},{"date":"2023-11-09","close":2.1089},{"date":"2023-11-10","close":2.2625},{"date":"2023-11-13","close":2.214},{"date":"2023-11-14","close":2.3756},{"date":"2023-11-15","close":2.222},{"date":"2023-11-16","close":2.214},{"date":"2023-11-17","close":2.319},{"date":"2023-11-20","close":2.3352},{"date":"2023-11-21","close":2.1897},{"date":"2023-11-22","close":2.3029},{"date":"2023-11-24","close":2.3433},{"date":"2023-11-27","close":2.2705},{"date":"2023-11-28","close":2.3433},{"date":"2023-11-29","close":2.2705},{"date":"2023-11-30","close":2.3352},{"date":"2023-12-01","close":2.3756},{"date":"2023-12-04","close":2.2736},{"date":"2023-12-05","close":2.3788},{"date":"2023-12-06","close":2.3384},{"date":"2023-12-07","close":2.2736},{"date":"2023-12-08","close":2.3869},{"date":"2023-12-11","close":2.3464},{"date":"2023-12-12","close":2.2655},{"date":"2023-12-13","close":2.4678},{"date":"2023-12-14","close":2.5083},{"date":"2023-12-15","close":2.4274},{"date":"2023-12-18","close":2.4354},{"date":"2023-12-19","close":2.5406},{"date":"2023-12-20","close":2.5487},{"date":"2023-12-21","close":2.5245},{"date":"2023-12-22","close":2.5557},{"date":"2023-12-26","close":2.64},{"date":"2023-12-27","close":2.6569},{"date":"2023-12-28","close":2.6653},{"date":"2023-12-29","close":2.6822},{"date":"2024-01-02","close":2.5472},{"date":"2024-01-03","close":2.5751},{"date":"2024-01-04","close":2.5244},{"date":"2024-01-05","close":2.5666},{"date":"2024-01-08","close":2.6257},{"date":"2024-01-09","close":2.5582},{"date":"2024-01-10","close":2.4991},{"date":"2024-01-11","close":2.5329},{"date":"2024-01-12","close":2.4907},{"date":"2024-01-16","close":2.3978},{"date":"2024-01-17","close":2.4569},{"date":"2024-01-18","close":2.4231},{"date":"2024-01-19","close":2.4147},{"date":"2024-01-22","close":2.3809},{"date":"2024-01-23","close":2.4062},{"date":"2024-01-24","close":2.3725},{"date":"2024-01-25","close":2.3978},{"date":"2024-01-26","close":2.3893},{"date":"2024-01-29","close":2.364},{"date":"2024-01-30","close":2.3471},{"date":"2024-01-31","close":2.364},{"date":"2024-02-01","close":2.2458},{"date":"2024-02-02","close":2.316},{"date":"2024-02-05","close":2.3751},{"date":"2024-02-06","close":2.4935},{"date":"2024-02-07","close":2.1638},{"date":"2024-02-08","close":2.1216},{"date":"2024-02-09","close":2.1554},{"date":"2024-02-12","close":2.2653},{"date":"2024-02-13","close":2.1638},{"date":"2024-02-14","close":2.0962},{"date":"2024-02-15","close":2.0793},{"date":"2024-02-16","close":2.1047},{"date":"2024-02-20","close":2.1807},{"date":"2024-02-21","close":2.1807},{"date":"2024-02-22","close":2.1469},{"date":"2024-02-23","close":2.1385},{"date":"2024-02-26","close":2.1385},{"date":"2024-02-27","close":2.1807},{"date":"2024-02-28","close":2.1554},{"date":"2024-02-29","close":2.1216},{"date":"2024-03-01","close":2.1385},{"date":"2024-03-04","close":2.1325},{"date":"2024-03-05","close":2.1241},{"date":"2024-03-06","close":2.1241},{"date":"2024-03-07","close":2.1156},{"date":"2024-03-08","close":2.1072},{"date":"2024-03-11","close":2.1241},{"date":"2024-03-12","close":2.1495},{"date":"2024-03-13","close":2.1749},{"date":"2024-03-14","close":2.1579},{"date":"2024-03-15","close":2.1495},{"date":"2024-03-18","close":2.1495},{"date":"2024-03-19","close":2.1579},{"date":"2024-03-20","close":2.1749},{"date":"2024-03-21","close":2.1749},{"date":"2024-03-22","close":2.1325},{"date":"2024-03-25","close":2.141},{"date":"2024-03-26","close":2.1664},{"date":"2024-03-27","close":2.1918},{"date":"2024-03-28","close":2.1664},{"date":"2024-04-01","close":2.1495},{"date":"2024-04-02","close":2.1351},{"date":"2024-04-03","close":2.1774},{"date":"2024-04-04","close":2.1944},{"date":"2024-04-05","close":2.169},{"date":"2024-04-08","close":2.1944},{"date":"2024-04-09","close":2.2622},{"date":"2024-04-10","close":2.169},{"date":"2024-04-11","close":2.1351},{"date":"2024-04-12","close":2.0842},{"date":"2024-04-15","close":2.0503},{"date":"2024-04-16","close":1.9826},{"date":"2024-04-17","close":1.991},{"date":"2024-04-18","close":1.9571},{"date":"2024-04-19","close":1.9741},{"date":"2024-04-22","close":1.9487},{"date":"2024-04-23","close":1.991},{"date":"2024-04-24","close":1.9741},{"date":"2024-04-25","close":1.9487},{"date":"2024-04-26","close":2.008},{"date":"2024-04-29","close":2.0673},{"date":"2024-04-30","close":1.991},{"date":"2024-05-01","close":2.0164},{"date":"2024-05-02","close":2.0334},{"date":"2024-05-03","close":2.0614},{"date":"2024-05-06","close":2.0614},{"date":"2024-05-07","close":2.1208},{"date":"2024-05-08","close":2.0529},{"date":"2024-05-09","close":1.9681},{"date":"2024-05-10","close":2.019},{"date":"2024-05-13","close":1.9681},{"date":"2024-05-14","close":1.9766},{"date":"2024-05-15","close":1.9681},{"date":"2024-05-16","close":1.9596},{"date":"2024-05-17","close":1.985},{"date":"2024-05-20","close":2.002},{"date":"2024-05-21","close":2.002},{"date":"2024-05-22","close":1.9511},{"date":"2024-05-23","close":1.9596},{"date":"2024-05-24","close":1.9511},{"date":"2024-05-28","close":1.9172},{"date":"2024-05-29","close":1.8748},{"date":"2024-05-30","close":1.9087},{"date":"2024-05-31","close":1.8832},{"date":"2024-06-03","close":1.9511},{"date":"2024-06-04","close":1.8748},{"date":"2024-06-05","close":1.8773},{"date":"2024-06-06","close":1.9368},{"date":"2024-06-07","close":1.8603},{"date":"2024-06-10","close":1.8688},{"date":"2024-06-11","close":1.8433},{"date":"2024-06-12","close":1.8433},{"date":"2024-06-13","close":1.8178},{"date":"2024-06-14","close":1.8094},{"date":"2024-06-17","close":1.8263},{"date":"2024-06-18","close":1.8348},{"date":"2024-06-20","close":1.8707},{"date":"2024-06-21","close":1.8707},{"date":"2024-06-24","close":1.8532},{"date":"2024-06-25","close":1.8794},{"date":"2024-06-26","close":1.7833},{"date":"2024-06-27","close":1.7745},{"date":"2024-06-28","close":1.8095},{"date":"2024-07-01","close":1.7745},{"date":"2024-07-02","close":1.7745},{"date":"2024-07-03","close":1.7859},{"date":"2024-07-05","close":1.8559},{"date":"2024-07-08","close":1.8297},{"date":"2024-07-09","close":1.8384},{"date":"2024-07-10","close":1.8734},{"date":"2024-07-11","close":1.9172},{"date":"2024-07-12","close":1.8822},{"date":"2024-07-15","close":1.8997},{"date":"2024-07-16","close":1.9172},{"date":"2024-07-17","close":1.9085},{"date":"2024-07-18","close":1.8559},{"date":"2024-07-19","close":1.8384},{"date":"2024-07-22","close":1.8297},{"date":"2024-07-23","close":1.8209},{"date":"2024-07-24","close":1.7859},{"date":"2024-07-25","close":1.7859},{"date":"2024-07-26","close":1.7859},{"date":"2024-07-29","close":1.8122},{"date":"2024-07-30","close":1.8034},{"date":"2024-07-31","close":1.7684},{"date":"2024-08-01","close":1.7596},{"date":"2024-08-02","close":1.7509},{"date":"2024-08-05","close":1.9026},{"date":"2024-08-06","close":1.999},{"date":"2024-08-07","close":1.999},{"date":"2024-08-08","close":2.0428},{"date":"2024-08-09","close":2.1218},{"date":"2024-08-12","close":2.0954},{"date":"2024-08-13","close":2.1305},{"date":"2024-08-14","close":2.1481},{"date":"2024-08-15","close":2.1744},{"date":"2024-08-16","close":2.1393},{"date":"2024-08-19","close":2.3146},{"date":"2024-08-20","close":2.2533},{"date":"2024-08-21","close":2.2445},{"date":"2024-08-22","close":2.1919},{"date":"2024-08-23","close":2.2796},{"date":"2024-08-26","close":2.227},{"date":"2024-08-27","close":2.2094},{"date":"2024-08-28","close":2.262},{"date":"2024-08-29","close":2.2182},{"date":"2024-08-30","close":2.1744},{"date":"2024-09-03","close":2.2007},{"date":"2024-09-04","close":2.177},{"date":"2024-09-05","close":2.2911},{"date":"2024-09-06","close":2.1857},{"date":"2024-09-09","close":2.2208},{"date":"2024-09-10","close":2.2033},{"date":"2024-09-11","close":2.1682},{"date":"2024-09-12","close":2.1857},{"date":"2024-09-13","close":2.2033},{"date":"2024-09-16","close":2.1857},{"date":"2024-09-17","close":2.1506},{"date":"2024-09-18","close":2.177},{"date":"2024-09-19","close":2.1594},{"date":"2024-09-20","close":2.098},{"date":"2024-09-23","close":2.0365},{"date":"2024-09-24","close":2.0716},{"date":"2024-09-25","close":2.0541},{"date":"2024-09-26","close":2.0892},{"date":"2024-09-27","close":2.1243},{"date":"2024-09-30","close":2.1506},{"date":"2024-10-01","close":2.1331},{"date":"2024-10-02","close":2.1713},{"date":"2024-10-03","close":2.1473},{"date":"2024-10-04","close":2.1473},{"date":"2024-10-07","close":2.1473},{"date":"2024-10-08","close":2.1384},{"date":"2024-10-09","close":2.076},{"date":"2024-10-10","close":2.076},{"date":"2024-10-11","close":2.0493},{"date":"2024-10-14","close":2.0938},{"date":"2024-10-15","close":2.0671},{"date":"2024-10-16","close":2.076},{"date":"2024-10-17","close":2.0671},{"date":"2024-10-18","close":2.0849},{"date":"2024-10-21","close":2.0671},{"date":"2024-10-22","close":2.0582},{"date":"2024-10-23","close":2.0404},{"date":"2024-10-24","close":2.0938},{"date":"2024-10-25","close":2.0314},{"date":"2024-10-28","close":2.0493},{"date":"2024-10-29","close":2.0047},{"date":"2024-10-30","close":2.0225},{"date":"2024-10-31","close":1.9424},{"date":"2024-11-01","close":1.9334},{"date":"2024-11-04","close":1.9067},{"date":"2024-11-05","close":1.9629},{"date":"2024-11-06","close":1.9183},{"date":"2024-11-07","close":1.9272},{"date":"2024-11-08","close":1.8737},{"date":"2024-11-11","close":1.8559},{"date":"2024-11-12","close":1.9183},{"date":"2024-11-13","close":1.8826},{"date":"2024-11-14","close":1.9005},{"date":"2024-11-15","close":1.9094},{"date":"2024-11-18","close":1.9183},{"date":"2024-11-19","close":1.9094},{"date":"2024-11-20","close":1.9362},{"date":"2024-11-21","close":1.9362},{"date":"2024-11-22","close":1.9094},{"date":"2024-11-25","close":1.8737},{"date":"2024-11-26","close":1.8826},{"date":"2024-11-27","close":1.8023},{"date":"2024-11-29","close":1.6953},{"date":"2024-12-02","close":1.6863},{"date":"2024-12-03","close":1.6506},{"date":"2024-12-04","close":1.6891},{"date":"2024-12-05","close":1.7248},{"date":"2024-12-06","close":1.6891},{"date":"2024-12-09","close":1.6801},{"date":"2024-12-10","close":1.7248},{"date":"2024-12-11","close":1.7516},{"date":"2024-12-12","close":1.7338},{"date":"2024-12-13","close":1.6801},{"date":"2024-12-16","close":1.6533},{"date":"2024-12-17","close":1.6801},{"date":"2024-12-18","close":1.5461},{"date":"2024-12-19","close":1.5997},{"date":"2024-12-20","close":1.6354},{"date":"2024-12-23","close":1.5997},{"date":"2024-12-24","close":1.6354},{"date":"2024-12-26","close":1.6086},{"date":"2024-12-27","close":1.5997},{"date":"2024-12-30","close":1.5908},{"date":"2024-12-31","close":1.5997},{"date":"2025-01-02","close":1.6176},{"date":"2025-01-03","close":1.6212},{"date":"2025-01-06","close":1.6607},{"date":"2025-01-07","close":1.6515},{"date":"2025-01-08","close":1.6332},{"date":"2025-01-10","close":1.6056},{"date":"2025-01-13","close":1.624},{"date":"2025-01-14","close":1.6515},{"date":"2025-01-15","close":1.6974},{"date":"2025-01-16","close":1.6882},{"date":"2025-01-17","close":1.6882},{"date":"2025-01-21","close":1.7066},{"date":"2025-01-22","close":1.6974},{"date":"2025-01-23","close":1.7341},{"date":"2025-01-24","close":1.6699},{"date":"2025-01-27","close":1.7157},{"date":"2025-01-28","close":1.7341},{"date":"2025-01-29","close":1.7433},{"date":"2025-01-30","close":1.7983},{"date":"2025-01-31","close":1.8167},{"date":"2025-02-03","close":1.8442},{"date":"2025-02-04","close":1.8534},{"date":"2025-02-05","close":1.8102},{"date":"2025-02-06","close":1.8653},{"date":"2025-02-07","close":1.8194},{"date":"2025-02-10","close":1.7642},{"date":"2025-02-11","close":1.8194},{"date":"2025-02-12","close":1.7642},{"date":"2025-02-13","close":1.7642},{"date":"2025-02-14","close":1.8469},{"date":"2025-02-18","close":1.8377},{"date":"2025-02-19","close":1.8102},{"date":"2025-02-20","close":1.8561},{"date":"2025-02-21","close":1.8469},{"date":"2025-02-24","close":1.755},{"date":"2025-02-25","close":1.7826},{"date":"2025-02-26","close":1.7734},{"date":"2025-02-27","close":1.7734},{"date":"2025-02-28","close":1.7275},{"date":"2025-03-03","close":1.7183},{"date":"2025-03-04","close":1.7826},{"date":"2025-03-05","close":1.755},{"date":"2025-03-06","close":1.7367},{"date":"2025-03-07","close":1.7854},{"date":"2025-03-10","close":1.7394},{"date":"2025-03-11","close":1.721},{"date":"2025-03-12","close":1.7302},{"date":"2025-03-13","close":1.7486},{"date":"2025-03-14","close":1.8039},{"date":"2025-03-17","close":1.8315},{"date":"2025-03-18","close":1.8131},{"date":"2025-03-19","close":1.8499},{"date":"2025-03-20","close":1.8407},{"date":"2025-03-21","close":1.8683},{"date":"2025-03-24","close":1.8683},{"date":"2025-03-25","close":1.9235},{"date":"2025-03-26","close":1.9511},{"date":"2025-03-27","close":1.9235},{"date":"2025-03-28","close":1.9235},{"date":"2025-03-31","close":1.9143},{"date":"2025-04-01","close":1.9419},{"date":"2025-04-02","close":1.9101},{"date":"2025-04-03","close":1.9598},{"date":"2025-04-04","close":1.8754},{"date":"2025-04-07","close":1.8379},{"date":"2025-04-08","close":1.7441},{"date":"2025-04-09","close":1.8285},{"date":"2025-04-10","close":1.8379},{"date":"2025-04-11","close":1.866},{"date":"2025-04-14","close":1.866},{"date":"2025-04-15","close":1.866},{"date":"2025-04-16","close":1.8754},{"date":"2025-04-17","close":1.9316},{"date":"2025-04-21","close":1.9223},{"date":"2025-04-22","close":1.8848},{"date":"2025-04-23","close":1.941},{"date":"2025-04-24","close":1.9785},{"date":"2025-04-25","close":2.016},{"date":"2025-04-28","close":2.0723},{"date":"2025-04-29","close":2.0817},{"date":"2025-04-30","close":2.1567},{"date":"2025-05-01","close":2.1567},{"date":"2025-05-02","close":2.1004},{"date":"2025-05-05","close":2.1098},{"date":"2025-05-06","close":2.0375},{"date":"2025-05-07","close":1.9718},{"date":"2025-05-08","close":2.2535},{"date":"2025-05-09","close":2.2441},{"date":"2025-05-12","close":2.2065},{"date":"2025-05-13","close":2.2816},{"date":"2025-05-14","close":2.291},{"date":"2025-05-15","close":2.2816},{"date":"2025-05-16","close":2.3098},{"date":"2025-05-19","close":2.3098},{"date":"2025-05-20","close":2.3286},{"date":"2025-05-21","close":2.3192},{"date":"2025-05-22","close":2.3192},{"date":"2025-05-23","close":2.3004},{"date":"2025-05-27","close":2.3661},{"date":"2025-05-28","close":2.3661},{"date":"2025-05-29","close":2.3755},{"date":"2025-05-30","close":2.3661},{"date":"2025-06-02","close":2.4319},{"date":"2025-06-03","close":2.4694},{"date":"2025-06-04","close":2.4346},{"date":"2025-06-05","close":2.397},{"date":"2025-06-06","close":2.3782},{"date":"2025-06-09","close":2.3406},{"date":"2025-06-10","close":2.3782},{"date":"2025-06-11","close":2.4628},{"date":"2025-06-12","close":2.491},{"date":"2025-06-13","close":2.4346},{"date":"2025-06-16","close":2.5286},{"date":"2025-06-17","close":2.5474},{"date":"2025-06-18","close":2.5568},{"date":"2025-06-20","close":2.5474},{"date":"2025-06-23","close":2.4534},{"date":"2025-06-24","close":2.4816},{"date":"2025-06-25","close":2.4816},{"date":"2025-06-26","close":2.5098},{"date":"2025-06-27","close":2.3782},{"date":"2025-06-30","close":2.5662},{"date":"2025-07-01","close":2.6696},{"date":"2025-07-02","close":2.5348},{"date":"2025-07-03","close":2.5281},{"date":"2025-07-07","close":2.5568},{"date":"2025-07-08","close":2.5472},{"date":"2025-07-09","close":2.5281},{"date":"2025-07-10","close":2.4515},{"date":"2025-07-11","close":2.461},{"date":"2025-07-14","close":2.4131},{"date":"2025-07-15","close":2.4419},{"date":"2025-07-16","close":2.4036},{"date":"2025-07-17","close":2.4227},{"date":"2025-07-18","close":2.327},{"date":"2025-07-21","close":2.3365},{"date":"2025-07-22","close":2.3461},{"date":"2025-07-23","close":2.3557},{"date":"2025-07-24","close":2.3844},{"date":"2025-07-25","close":2.3365},{"date":"2025-07-28","close":2.3365},{"date":"2025-07-29","close":2.243},{"date":"2025-07-30","close":2.307},{"date":"2025-07-31","close":2.2246},{"date":"2025-08-01","close":2.2338},{"date":"2025-08-04","close":2.2521},{"date":"2025-08-05","close":2.3282},{"date":"2025-08-06","close":2.3832},{"date":"2025-08-07","close":2.3649},{"date":"2025-08-08","close":2.3649},{"date":"2025-08-11","close":2.3832},{"date":"2025-08-12","close":2.4107},{"date":"2025-08-13","close":2.3832},{"date":"2025-08-14","close":2.3649},{"date":"2025-08-15","close":2.3741},{"date":"2025-08-18","close":2.4657},{"date":"2025-08-19","close":2.3557},{"date":"2025-08-20","close":2.3282},{"date":"2025-08-21","close":2.3007},{"date":"2025-08-22","close":2.3741},{"date":"2025-08-25","close":2.3832},{"date":"2025-08-26","close":2.4107},{"date":"2025-08-27","close":2.4107},{"date":"2025-08-28","close":2.4932},{"date":"2025-08-29","close":2.4657},{"date":"2025-09-02","close":2.4016},{"date":"2025-09-03","close":2.4412},{"date":"2025-09-04","close":2.4779},{"date":"2025-09-05","close":2.4779},{"date":"2025-09-08","close":2.5513},{"date":"2025-09-09","close":2.5329},{"date":"2025-09-10","close":2.5146},{"date":"2025-09-11","close":2.5329},{"date":"2025-09-12","close":2.5421},{"date":"2025-09-15","close":2.6064},{"date":"2025-09-16","close":2.6064},{"date":"2025-09-17","close":2.6155},{"date":"2025-09-18","close":2.6614},{"date":"2025-09-19","close":2.6385},{"date":"2025-09-22","close":2.6706},{"date":"2025-09-23","close":2.7341},{"date":"2025-09-24","close":2.6672},{"date":"2025-09-25","close":2.6051},{"date":"2025-09-26","close":2.6431},{"date":"2025-09-29","close":2.7073},{"date":"2025-09-30","close":2.689},{"date":"2025-10-01","close":2.6804},{"date":"2025-10-02","close":2.5964},{"date":"2025-10-03","close":2.7115},{"date":"2025-10-06","close":2.646},{"date":"2025-10-07","close":2.618},{"date":"2025-10-08","close":2.5993},{"date":"2025-10-09","close":2.6554},{"date":"2025-10-10","close":2.5712},{"date":"2025-10-13","close":2.5338},{"date":"2025-10-14","close":2.5712},{"date":"2025-10-15","close":2.6086},{"date":"2025-10-16","close":2.5712},{"date":"2025-10-17","close":2.6554},{"date":"2025-10-20","close":2.7489},{"date":"2025-10-21","close":2.7395},{"date":"2025-10-22","close":2.6554},{"date":"2025-10-23","close":2.7302},{"date":"2025-10-24","close":2.7115},{"date":"2025-10-27","close":2.7302},{"date":"2025-10-28","close":2.7863},{"date":"2025-10-29","close":2.833},{"date":"2025-10-30","close":2.7956},{"date":"2025-10-31","close":2.7208},{"date":"2025-11-03","close":2.7863},{"date":"2025-11-04","close":2.8517},{"date":"2025-11-05","close":2.8453},{"date":"2025-11-06","close":2.8641},{"date":"2025-11-07","close":2.9296},{"date":"2025-11-10","close":2.9015},{"date":"2025-11-11","close":2.9764},{"date":"2025-11-12","close":2.9951},{"date":"2025-11-13","close":2.9951},{"date":"2025-11-14","close":2.9857},{"date":"2025-11-17","close":2.967},{"date":"2025-11-18","close":2.9109},{"date":"2025-11-19","close":2.9296},{"date":"2025-11-20","close":3.0606},{"date":"2025-11-21","close":2.9296},{"date":"2025-11-24","close":2.8828},{"date":"2025-11-25","close":2.8828},{"date":"2025-11-26","close":2.9764},{"date":"2025-11-28","close":3.0045},{"date":"2025-12-01","close":3.0045},{"date":"2025-12-02","close":2.9951},{"date":"2025-12-03","close":2.9607},{"date":"2025-12-04","close":2.9232},{"date":"2025-12-05","close":2.792},{"date":"2025-12-08","close":2.792},{"date":"2025-12-09","close":2.7358},{"date":"2025-12-10","close":2.8295},{"date":"2025-12-11","close":2.8014},{"date":"2025-12-12","close":2.8389},{"date":"2025-12-15","close":2.8482},{"date":"2025-12-16","close":2.792},{"date":"2025-12-17","close":2.6889},{"date":"2025-12-18","close":2.6889},{"date":"2025-12-19","close":2.7639},{"date":"2025-12-22","close":2.6421},{"date":"2025-12-23","close":2.7545},{"date":"2025-12-24","close":2.7639},{"date":"2025-12-26","close":2.7452},{"date":"2025-12-29","close":2.7171},{"date":"2025-12-30","close":2.7264},{"date":"2025-12-31","close":2.7486},{"date":"2026-01-02","close":2.7678},{"date":"2026-01-05","close":2.9019},{"date":"2026-01-06","close":2.9719},{"date":"2026-01-07","close":2.9431},{"date":"2026-01-08","close":2.8856},{"date":"2026-01-09","close":2.9048},{"date":"2026-01-12","close":2.9048},{"date":"2026-01-13","close":2.8856},{"date":"2026-01-14","close":2.8952},{"date":"2026-01-15","close":2.9048},{"date":"2026-01-16","close":2.924},{"date":"2026-01-20","close":3.0103},{"date":"2026-01-21","close":3.1445},{"date":"2026-01-22","close":3.2116},{"date":"2026-01-23","close":3.3458},{"date":"2026-01-26","close":3.3362},{"date":"2026-01-27","close":3.4896},{"date":"2026-01-28","close":3.5088},{"date":"2026-01-29","close":3.5088},{"date":"2026-01-30","close":3.4321},{"date":"2026-02-02","close":3.4992},{"date":"2026-02-03","close":3.5375},{"date":"2026-02-04","close":3.3489},{"date":"2026-02-05","close":3.3585},{"date":"2026-02-06","close":3.3872},{"date":"2026-02-09","close":3.4352},{"date":"2026-02-10","close":3.4352},{"date":"2026-02-11","close":3.5504},{"date":"2026-02-12","close":3.4928},{"date":"2026-02-13","close":3.4256},{"date":"2026-02-17","close":3.4352},{"date":"2026-02-18","close":3.4352},{"date":"2026-02-19","close":3.464},{"date":"2026-02-20","close":3.6175},{"date":"2026-02-23","close":3.4832},{"date":"2026-02-24","close":3.5504},{"date":"2026-02-25","close":3.5696},{"date":"2026-02-26","close":3.4928},{"date":"2026-02-27","close":3.5888},{"date":"2026-03-02","close":3.4736},{"date":"2026-03-03","close":3.3776},{"date":"2026-03-04","close":3.3424},{"date":"2026-03-05","close":3.208},{"date":"2026-03-06","close":3.1215},{"date":"2026-03-09","close":3.1695},{"date":"2026-03-10","close":3.304},{"date":"2026-03-11","close":3.2752},{"date":"2026-03-12","close":3.0447},{"date":"2026-03-13","close":3.0351},{"date":"2026-03-16","close":3.1215},{"date":"2026-03-17","close":3.0831},{"date":"2026-03-18","close":3.0351},{"date":"2026-03-19","close":3.0159},{"date":"2026-03-20","close":2.9486},{"date":"2026-03-23","close":3.0639},{"date":"2026-03-24","close":3.0255},{"date":"2026-03-25","close":3.1407},{"date":"2026-03-26","close":3.0639},{"date":"2026-03-27","close":3.0927},{"date":"2026-03-30","close":3.0639},{"date":"2026-03-31","close":3.1599},{"date":"2026-04-01","close":3.2176},{"date":"2026-04-02","close":3.2464},{"date":"2026-04-06","close":3.2496},{"date":"2026-04-07","close":3.2111},{"date":"2026-04-08","close":3.3763},{"date":"2026-04-09","close":3.4543},{"date":"2026-04-10","close":3.5226},{"date":"2026-04-13","close":3.5909},{"date":"2026-04-14","close":3.6202},{"date":"2026-04-15","close":3.6104},{"date":"2026-04-16","close":3.63},{"date":"2026-04-17","close":3.6544},{"date":"2026-04-20","close":3.6397},{"date":"2026-04-21","close":3.6495},{"date":"2026-04-22","close":3.5324},{"date":"2026-04-23","close":3.4153},{"date":"2026-04-24","close":3.4348},{"date":"2026-04-27","close":3.3763},{"date":"2026-04-28","close":3.3763},{"date":"2026-04-29","close":3.2982},{"date":"2026-04-30","close":3.3665},{"date":"2026-05-01","close":3.4153},{"date":"2026-05-04","close":3.3665},{"date":"2026-05-05","close":3.425},{"date":"2026-05-06","close":3.4088},{"date":"2026-05-07","close":3.2525},{"date":"2026-05-08","close":3.2916},{"date":"2026-05-11","close":3.2037},{"date":"2026-05-12","close":3.1841},{"date":"2026-05-13","close":3.0865},{"date":"2026-05-14","close":3.106},{"date":"2026-05-15","close":3.0474},{"date":"2026-05-18","close":3.0572},{"date":"2026-05-19","close":2.979},{"date":"2026-05-20","close":3.0474},{"date":"2026-05-21","close":3.0767},{"date":"2026-05-22","close":3.0181},{"date":"2026-05-26","close":3.0376},{"date":"2026-05-27","close":2.9986},{"date":"2026-05-28","close":3.0279},{"date":"2026-05-29","close":3.0572},{"date":"2026-06-01","close":3.1255},{"date":"2026-06-02","close":3.1548},{"date":"2026-06-03","close":2.9629},{"date":"2026-06-04","close":2.9532},{"date":"2026-06-05","close":2.8456},{"date":"2026-06-08","close":2.8554},{"date":"2026-06-09","close":2.8456},{"date":"2026-06-10","close":2.7967},{"date":"2026-06-11","close":2.9043},{"date":"2026-06-12","close":2.9532},{"date":"2026-06-15","close":2.9336},{"date":"2026-06-16","close":2.9336},{"date":"2026-06-17","close":2.8749},{"date":"2026-06-18","close":2.8749},{"date":"2026-06-22","close":2.8847},{"date":"2026-06-23","close":2.8847},{"date":"2026-06-24","close":2.8652},{"date":"2026-06-25","close":2.8945},{"date":"2026-06-26","close":2.914},{"date":"2026-06-29","close":2.9532},{"date":"2026-06-30","close":2.9336},{"date":"2026-07-01","close":2.8847},{"date":"2026-07-02","close":2.8945},{"date":"2026-07-06","close":2.9076},{"date":"2026-07-07","close":2.9869},{"date":"2026-07-08","close":2.9968},{"date":"2026-07-09","close":3.0368},{"date":"2026-07-10","close":3.1866},{"date":"2026-07-13","close":3.1467},{"date":"2026-07-14","close":3.1767},{"date":"2026-07-15","close":3.1767},{"date":"2026-07-16","close":3.0868},{"date":"2026-07-17","close":3.0868},{"date":"2026-07-20","close":3.1267},{"date":"2026-07-21","close":3.1866},{"date":"2026-07-22","close":3.2466},{"date":"2026-07-23","close":3.2366},{"date":"2026-07-24","close":3.2066},{"date":"2026-07-27","close":3.2466},{"date":"2026-07-28","close":3.2865},{"date":"2026-07-29","close":3.1966},{"date":"2026-07-30","close":3.2266},{"date":"2026-07-31","close":3.4364},{"date":"2026-08-03","close":3.2766},{"date":"2026-08-04","close":3.2466},{"date":"2026-08-05","close":3.2},{"date":"2026-08-06","close":3.15},{"date":"2026-08-07","close":3.15},{"date":"2026-08-10","close":3.18},{"date":"2026-08-11","close":3.03},{"date":"2026-08-12","close":3.12},{"date":"2026-08-13","close":3.07},{"date":"2026-08-14","close":3.02},{"date":"2026-08-17","close":3.0},{"date":"2026-08-18","close":3.01},{"date":"2026-08-19","close":2.96},{"date":"2026-08-20","close":3.02},{"date":"2026-08-21","close":3.14},{"date":"2026-08-24","close":3.2},{"date":"2026-08-25","close":3.19},{"date":"2026-08-26","close":3.13},{"date":"2026-08-27","close":3.02},{"date":"2026-08-28","close":3.03},{"date":"2026-08-31","close":2.99},{"date":"2026-09-01","close":3.06},{"date":"2026-09-02","close":3.08},{"date":"2026-09-03","close":3.15},{"date":"2026-09-04","close":3.17},{"date":"2026-09-08","close":3.11},{"date":"2026-09-09","close":3.14},{"date":"2026-09-10","close":3.19},{"date":"2026-09-11","close":3.2},{"date":"2026-09-14","close":3.18},{"date":"2026-09-15","close":3.16},{"date":"2026-09-16","close":3.15},{"date":"2026-09-17","close":3.23},{"date":"2026-09-18","close":3.15},{"date":"2026-09-21","close":3.24},{"date":"2026-09-22","close":3.2},{"date":"2026-09-23","close":3.11},{"date":"2026-09-24","close":3.08},{"date":"2026-09-25","close":3.1},{"date":"2026-09-28","close":2.9823},{"date":"2026-09-29","close":3.0019},{"date":"2026-09-30","close":3.0215},{"date":"2026-10-01","close":3.0804},{"date":"2026-10-02","close":3.1},{"date":"2026-10-05","close":3.6919},{"date":"2026-10-06","close":3.9472},{"date":"2026-10-07","close":3.7901},{"date":"2026-10-08","close":3.7116},{"date":"2026-10-09","close":3.849},{"date":"2026-10-12","close":3.8687},{"date":"2026-10-13","close":3.7607},{"date":"2026-10-14","close":3.6134},{"date":"2026-10-15","close":3.59},{"date":"2026-10-16","close":3.55},{"date":"2026-10-19","close":3.57},{"date":"2026-10-20","close":3.69},{"date":"2026-10-21","close":3.76},{"date":"2026-10-22","close":3.62}],"supply_demand":{"comment":"데이터 부족","analysis":"수급 데이터가 없습니다.","foreign_trend":"중립","institution_trend":"중립"},"insider_trades":[],"price_analysis":{"current":3.61,"low_30d":3.0,"support":3.12,"high_30d":4.16,"change_1d":-4.0,"change_7d":2.0,"change_30d":13.1,"resistance":4.04,"position_in_range":53.0},"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 62"},"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":10.08,"close":2.6822,"ttm_eps":null,"fiscal_year":2023,"fiscal_quarter":"Q4"},{"pbr":null,"per":7.44,"close":1.8095,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":null,"per":8.6,"close":2.1506,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":null,"per":6.36,"close":1.5997,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":null,"per":6.08,"close":1.9143,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"}],"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":0.0906,"pbr":null,"per":null,"roa":0.0027278757002171697,"roe":0.03287255051191571,"revenue":70245555000.0,"market_cap":null,"net_income":5604829000.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.32325135732787647,"total_assets":2054649704000.0,"total_equity":170501799000.0,"profit_margin":0.07978909128129175,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":6062918000.0,"operating_margin":0.08631034376481188},{"eps":0.067,"pbr":null,"per":null,"roa":0.000854397555993904,"roe":0.010499174777471953,"revenue":13311816092.86076,"market_cap":null,"net_income":355272659.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":0.31351057068670046,"total_assets":415816567483.8784,"total_equity":33838150762.31586,"profit_margin":0.026688519171365038,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":662085642.4049,"operating_margin":0.04973668790090798},{"eps":0.0828,"pbr":null,"per":null,"roa":0.0024134452290608603,"roe":0.029137068196257995,"revenue":12498858923.78836,"market_cap":null,"net_income":978440353.19392,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.35113665807700367,"total_assets":405412288380.23346,"total_equity":33580604150.1313,"profit_margin":0.07828237434792633,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":1120391497.2439,"operating_margin":0.08963950261983702},{"eps":0.0747,"pbr":null,"per":null,"roa":0.0009837905625608373,"roe":0.011974366281572162,"revenue":12106136848.75546,"market_cap":null,"net_income":396102501.90000004,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.2966721195564579,"total_assets":402628889698.7718,"total_equity":33079203741.20994,"profit_margin":0.03271914953949329,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":749220918.7322,"operating_margin":0.06188769614059184},{"eps":0.0272,"pbr":null,"per":null,"roa":0.00037238705582378034,"roe":0.0043154003689391054,"revenue":14946919285.329079,"market_cap":null,"net_income":144230094.4,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":1.0,"total_assets":387312319653.37714,"total_equity":33422181505.5963,"profit_margin":0.00964948640229608,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":165262314.74809998,"operating_margin":0.011056613847531156},{"eps":0.0653,"pbr":null,"per":null,"roa":0.0009093178535879232,"roe":0.010366422347758076,"revenue":12914721782.7386,"market_cap":null,"net_income":346258278.09999996,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":0.23079264559515048,"total_assets":380789046133.60236,"total_equity":33401907281.433937,"profit_margin":0.026811129494310717,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":413502906.9543,"operating_margin":0.03201794927607148},{"eps":0.076,"pbr":null,"per":null,"roa":0.0010763052919885946,"roe":0.012048817296402649,"revenue":12906631021.4163,"market_cap":null,"net_income":402995852.0,"fiscal_year":2023,"report_date":"2023-06-30","gross_margin":0.2662239743093645,"total_assets":374425225816.19946,"total_equity":33446921974.6838,"profit_margin":0.031223938402771316,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":613049433.4886199,"operating_margin":0.04749879596552899},{"eps":0.0976,"pbr":null,"per":null,"roa":0.002952752734883275,"roe":0.03323235293931206,"revenue":13079383092.46708,"market_cap":null,"net_income":1085022432.93344,"fiscal_year":2023,"report_date":"2023-03-31","gross_margin":0.2881398662016693,"total_assets":367461325195.0242,"total_equity":32649582017.70654,"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 ADR","phase":"above-fold","symbol_resolved":true}