{"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":"2026-10-23T09:58:54.437047+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":"D","metrics":[{"name":"RSI (14)","unit":"","value":28.2,"direction":null,"percentile":28},{"name":"MACD","unit":"","value":"매도","direction":"higher_better","percentile":30},{"name":"30일 수익률","unit":"%","value":-15.2,"direction":"higher_better","percentile":16}],"summary":"RSI 28","percentile":25},"valuation":{"grade":"C","metrics":[],"summary":"밸류에이션 데이터 부족","percentile":null},"profitability":{"grade":"C","metrics":[],"summary":"수익성 데이터 부족","percentile":null}},"signals":[],"summary":"Banco Bilbao Vizcaya Argentaria, S.A.(BBVA)은 Financial Services 섹터 US 시장 종목입니다, 시가총액 1389.04억. 현재가 $25.05, 전일 대비 -2.8%, 30일 -15.2%. 기술적 시그널: RSI 28(과매도), MACD 데드크로스, 역배열 하락 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":["RSI 28 (30 이하 과매도 구간)"],"portfolio":null,"technical":{"macd":-0.7630292121216797,"grade":"D","trend":"하락","atr_14":0.5624928571428569,"rsi_14":28.248587570621382,"sma_20":26.614750000000004,"sma_60":28.004749999999998,"comment":"하락 추세, RSI 28","analysis":"RSI(14) 28.2로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-0.76)가 시그널선(-0.67)을 하회합니다(데드크로스). 현재가가 SMA20(27)과 SMA60(28) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 24~29 (현재 위치 15%).","bb_lower":24.372720840956795,"bb_upper":28.856779159043214,"macd_signal":-0.6713509824808208},"change_pct":-2.95,"chart_data":[{"date":"2024-10-23","open":9.02,"high":9.06,"low":8.95,"close":8.98,"volume":1560567,"rsi_14":37.56,"sma_20":10.29,"sma_60":10.25,"sma_120":10.39},{"date":"2024-10-24","open":9.04,"high":9.06,"low":8.92,"close":8.99,"volume":1059416,"rsi_14":30.81,"sma_20":10.23,"sma_60":10.24,"sma_120":10.38},{"date":"2024-10-25","open":8.98,"high":9.0,"low":8.88,"close":8.88,"volume":855769,"rsi_14":25.53,"sma_20":10.16,"sma_60":10.24,"sma_120":10.37},{"date":"2024-10-28","open":8.87,"high":9.02,"low":8.86,"close":9.02,"volume":1245961,"rsi_14":32.47,"sma_20":10.11,"sma_60":10.24,"sma_120":10.36},{"date":"2024-10-29","open":8.96,"high":9.0,"low":8.9,"close":8.93,"volume":1313101,"rsi_14":37.95,"sma_20":10.08,"sma_60":10.24,"sma_120":10.35},{"date":"2024-10-30","open":8.89,"high":9.07,"low":8.87,"close":9.02,"volume":1257849,"rsi_14":43.71,"sma_20":10.06,"sma_60":10.25,"sma_120":10.35},{"date":"2024-10-31","open":9.1,"high":9.13,"low":8.99,"close":9.09,"volume":990330,"rsi_14":42.33,"sma_20":10.05,"sma_60":10.26,"sma_120":10.34},{"date":"2024-11-01","open":9.24,"high":9.37,"low":9.24,"close":9.24,"volume":1468416,"rsi_14":45.98,"sma_20":10.02,"sma_60":10.26,"sma_120":10.34},{"date":"2024-11-04","open":9.57,"high":9.6,"low":9.46,"close":9.46,"volume":1467085,"rsi_14":55.03,"sma_20":10.01,"sma_60":10.27,"sma_120":10.34},{"date":"2024-11-05","open":9.51,"high":9.61,"low":9.49,"close":9.58,"volume":791415,"rsi_14":60.31,"sma_20":10.01,"sma_60":10.28,"sma_120":10.33},{"date":"2024-11-06","open":8.82,"high":8.87,"low":8.73,"close":8.84,"volume":4122512,"rsi_14":45.7,"sma_20":9.98,"sma_60":10.28,"sma_120":10.32},{"date":"2024-11-07","open":9.23,"high":9.31,"low":9.13,"close":9.17,"volume":3804663,"rsi_14":48.9,"sma_20":9.98,"sma_60":10.28,"sma_120":10.31},{"date":"2024-11-08","open":9.05,"high":9.06,"low":8.88,"close":8.95,"volume":1960011,"rsi_14":48.9,"sma_20":9.96,"sma_60":10.28,"sma_120":10.31},{"date":"2024-11-11","open":8.95,"high":8.98,"low":8.88,"close":8.9,"volume":1719941,"rsi_14":46.27,"sma_20":9.93,"sma_60":10.27,"sma_120":10.3},{"date":"2024-11-12","open":8.83,"high":8.84,"low":8.61,"close":8.64,"volume":2346673,"rsi_14":43.51,"sma_20":9.9,"sma_60":10.25,"sma_120":10.28},{"date":"2024-11-13","open":8.62,"high":8.63,"low":8.5,"close":8.55,"volume":1537094,"rsi_14":41.84,"sma_20":9.86,"sma_60":10.23,"sma_120":10.27},{"date":"2024-11-14","open":8.73,"high":8.82,"low":8.73,"close":8.73,"volume":1546233,"rsi_14":47.35,"sma_20":9.85,"sma_60":10.22,"sma_120":10.26},{"date":"2024-11-15","open":9.0,"high":9.06,"low":8.94,"close":8.99,"volume":2634789,"rsi_14":49.52,"sma_20":9.83,"sma_60":10.21,"sma_120":10.25},{"date":"2024-11-18","open":9.0,"high":9.16,"low":8.98,"close":9.12,"volume":2676980,"rsi_14":53.29,"sma_20":9.84,"sma_60":10.2,"sma_120":10.25},{"date":"2024-11-19","open":8.91,"high":9.05,"low":8.89,"close":9.04,"volume":994008,"rsi_14":50.31,"sma_20":9.84,"sma_60":10.19,"sma_120":10.24},{"date":"2024-11-20","open":8.98,"high":8.99,"low":8.86,"close":8.92,"volume":849691,"rsi_14":47.06,"sma_20":9.83,"sma_60":10.17,"sma_120":10.23},{"date":"2024-11-21","open":8.87,"high":8.92,"low":8.81,"close":8.87,"volume":1465872,"rsi_14":43.59,"sma_20":9.83,"sma_60":10.16,"sma_120":10.22},{"date":"2024-11-22","open":8.63,"high":8.78,"low":8.63,"close":8.73,"volume":1555543,"rsi_14":36.96,"sma_20":9.82,"sma_60":10.14,"sma_120":10.22},{"date":"2024-11-25","open":8.96,"high":8.97,"low":8.83,"close":8.85,"volume":1782312,"rsi_14":36.96,"sma_20":9.81,"sma_60":10.12,"sma_120":10.21},{"date":"2024-11-26","open":8.65,"high":8.67,"low":8.55,"close":8.57,"volume":1701412,"rsi_14":44.27,"sma_20":9.79,"sma_60":10.11,"sma_120":10.2},{"date":"2024-11-27","open":8.47,"high":8.52,"low":8.45,"close":8.47,"volume":1096818,"rsi_14":33.04,"sma_20":9.76,"sma_60":10.1,"sma_120":10.19},{"date":"2024-11-29","open":8.52,"high":8.66,"low":8.52,"close":8.65,"volume":760309,"rsi_14":42.79,"sma_20":9.74,"sma_60":10.09,"sma_120":10.18},{"date":"2024-12-02","open":8.56,"high":8.66,"low":8.5,"close":8.63,"volume":1064817,"rsi_14":43.38,"sma_20":9.7,"sma_60":10.08,"sma_120":10.17},{"date":"2024-12-03","open":8.73,"high":8.82,"low":8.73,"close":8.78,"volume":933603,"rsi_14":53.62,"sma_20":9.67,"sma_60":10.07,"sma_120":10.17},{"date":"2024-12-04","open":8.85,"high":8.91,"low":8.83,"close":8.88,"volume":1585697,"rsi_14":58.65,"sma_20":9.63,"sma_60":10.07,"sma_120":10.17},{"date":"2024-12-05","open":9.27,"high":9.32,"low":9.25,"close":9.25,"volume":1797594,"rsi_14":62.28,"sma_20":9.65,"sma_60":10.07,"sma_120":10.17},{"date":"2024-12-06","open":9.31,"high":9.33,"low":9.17,"close":9.18,"volume":1675124,"rsi_14":55.07,"sma_20":9.65,"sma_60":10.07,"sma_120":10.17},{"date":"2024-12-09","open":9.29,"high":9.34,"low":9.17,"close":9.18,"volume":967913,"rsi_14":51.81,"sma_20":9.66,"sma_60":10.07,"sma_120":10.17},{"date":"2024-12-10","open":9.25,"high":9.26,"low":9.17,"close":9.17,"volume":1037469,"rsi_14":53.76,"sma_20":9.68,"sma_60":10.06,"sma_120":10.17},{"date":"2024-12-11","open":9.17,"high":9.2,"low":9.08,"close":9.12,"volume":1264802,"rsi_14":56.18,"sma_20":9.7,"sma_60":10.05,"sma_120":10.17},{"date":"2024-12-12","open":9.21,"high":9.33,"low":9.16,"close":9.22,"volume":1584223,"rsi_14":60.33,"sma_20":9.74,"sma_60":10.04,"sma_120":10.17},{"date":"2024-12-13","open":9.35,"high":9.35,"low":9.27,"close":9.33,"volume":2714907,"rsi_14":67.96,"sma_20":9.77,"sma_60":10.03,"sma_120":10.18},{"date":"2024-12-16","open":9.37,"high":9.44,"low":9.31,"close":9.32,"volume":3386365,"rsi_14":65.09,"sma_20":9.79,"sma_60":10.02,"sma_120":10.18},{"date":"2024-12-17","open":9.18,"high":9.21,"low":9.09,"close":9.09,"volume":1397627,"rsi_14":67.48,"sma_20":9.79,"sma_60":10.01,"sma_120":10.18},{"date":"2024-12-18","open":9.16,"high":9.25,"low":8.85,"close":8.85,"volume":1762381,"rsi_14":61.8,"sma_20":9.78,"sma_60":9.99,"sma_120":10.18},{"date":"2024-12-19","open":8.96,"high":8.99,"low":8.83,"close":8.84,"volume":1866589,"rsi_14":56.6,"sma_20":9.78,"sma_60":9.97,"sma_120":10.17},{"date":"2024-12-20","open":8.72,"high":8.93,"low":8.71,"close":8.86,"volume":1442617,"rsi_14":57.86,"sma_20":9.78,"sma_60":9.94,"sma_120":10.17},{"date":"2024-12-23","open":8.79,"high":8.89,"low":8.76,"close":8.89,"volume":1285330,"rsi_14":54.11,"sma_20":9.78,"sma_60":9.92,"sma_120":10.16},{"date":"2024-12-24","open":8.87,"high":8.94,"low":8.84,"close":8.91,"volume":582908,"rsi_14":51.09,"sma_20":9.79,"sma_60":9.9,"sma_120":10.16},{"date":"2024-12-26","open":8.91,"high":8.99,"low":8.91,"close":8.95,"volume":819340,"rsi_14":33.66,"sma_20":9.81,"sma_60":9.89,"sma_120":10.15},{"date":"2024-12-27","open":8.95,"high":8.97,"low":8.85,"close":8.87,"volume":2484449,"rsi_14":33.33,"sma_20":9.83,"sma_60":9.88,"sma_120":10.15},{"date":"2024-12-30","open":8.9,"high":8.95,"low":8.84,"close":8.94,"volume":1573172,"rsi_14":37.61,"sma_20":9.84,"sma_60":9.88,"sma_120":10.14},{"date":"2024-12-31","open":8.92,"high":8.97,"low":8.84,"close":8.9,"volume":999478,"rsi_14":36.94,"sma_20":9.86,"sma_60":9.86,"sma_120":10.14},{"date":"2025-01-02","open":8.65,"high":8.73,"low":8.64,"close":8.69,"volume":1692475,"rsi_14":31.78,"sma_20":9.85,"sma_60":9.84,"sma_120":10.13},{"date":"2025-01-03","open":8.74,"high":8.82,"low":8.68,"close":8.81,"volume":1059347,"rsi_14":32.82,"sma_20":9.85,"sma_60":9.83,"sma_120":10.12},{"date":"2025-01-06","open":9.05,"high":9.27,"low":9.01,"close":9.17,"volume":1289508,"rsi_14":44.3,"sma_20":9.85,"sma_60":9.83,"sma_120":10.11},{"date":"2025-01-07","open":9.43,"high":9.43,"low":9.26,"close":9.32,"volume":1364528,"rsi_14":50.0,"sma_20":9.85,"sma_60":9.83,"sma_120":10.11},{"date":"2025-01-08","open":9.3,"high":9.35,"low":9.25,"close":9.31,"volume":1102188,"rsi_14":58.0,"sma_20":9.86,"sma_60":9.83,"sma_120":10.1},{"date":"2025-01-10","open":9.4,"high":9.43,"low":9.18,"close":9.26,"volume":2159651,"rsi_14":66.92,"sma_20":9.86,"sma_60":9.83,"sma_120":10.1},{"date":"2025-01-13","open":9.47,"high":9.75,"low":9.46,"close":9.7,"volume":6508316,"rsi_14":76.27,"sma_20":9.9,"sma_60":9.83,"sma_120":10.09},{"date":"2025-01-14","open":9.72,"high":9.86,"low":9.68,"close":9.83,"volume":1670145,"rsi_14":77.89,"sma_20":9.93,"sma_60":9.84,"sma_120":10.09},{"date":"2025-01-15","open":9.9,"high":9.91,"low":9.78,"close":9.87,"volume":1900143,"rsi_14":78.01,"sma_20":9.96,"sma_60":9.86,"sma_120":10.09},{"date":"2025-01-16","open":9.79,"high":9.83,"low":9.71,"close":9.79,"volume":1275582,"rsi_14":74.24,"sma_20":9.98,"sma_60":9.87,"sma_120":10.09},{"date":"2025-01-17","open":9.77,"high":9.89,"low":9.71,"close":9.79,"volume":2395195,"rsi_14":73.71,"sma_20":10.02,"sma_60":9.88,"sma_120":10.09},{"date":"2025-01-21","open":9.89,"high":10.05,"low":9.84,"close":10.03,"volume":2579949,"rsi_14":79.81,"sma_20":10.09,"sma_60":9.9,"sma_120":10.09},{"date":"2025-01-22","open":9.9,"high":9.95,"low":9.82,"close":9.86,"volume":2178906,"rsi_14":72.44,"sma_20":10.14,"sma_60":9.92,"sma_120":10.09},{"date":"2025-01-23","open":10.03,"high":10.23,"low":10.02,"close":10.22,"volume":2388622,"rsi_14":77.69,"sma_20":10.22,"sma_60":9.94,"sma_120":10.09},{"date":"2025-01-24","open":10.27,"high":10.35,"low":10.25,"close":10.26,"volume":1343991,"rsi_14":85.54,"sma_20":10.29,"sma_60":9.96,"sma_120":10.1},{"date":"2025-01-27","open":10.41,"high":10.46,"low":10.34,"close":10.46,"volume":3186069,"rsi_14":86.0,"sma_20":10.38,"sma_60":9.99,"sma_120":10.12},{"date":"2025-01-28","open":10.48,"high":10.52,"low":10.38,"close":10.51,"volume":2248792,"rsi_14":83.87,"sma_20":10.46,"sma_60":10.02,"sma_120":10.13},{"date":"2025-01-29","open":10.51,"high":10.62,"low":10.47,"close":10.56,"volume":1401061,"rsi_14":82.93,"sma_20":10.55,"sma_60":10.05,"sma_120":10.15},{"date":"2025-01-30","open":10.79,"high":10.85,"low":10.66,"close":10.76,"volume":4959082,"rsi_14":84.96,"sma_20":10.65,"sma_60":10.08,"sma_120":10.17},{"date":"2025-01-31","open":10.57,"high":10.59,"low":10.37,"close":10.38,"volume":2941703,"rsi_14":73.56,"sma_20":10.73,"sma_60":10.1,"sma_120":10.18},{"date":"2025-02-03","open":9.96,"high":10.27,"low":9.86,"close":10.13,"volume":3440599,"rsi_14":59.75,"sma_20":10.81,"sma_60":10.11,"sma_120":10.19},{"date":"2025-02-04","open":10.36,"high":10.5,"low":10.36,"close":10.43,"volume":1845771,"rsi_14":62.55,"sma_20":10.9,"sma_60":10.13,"sma_120":10.2},{"date":"2025-02-05","open":10.58,"high":10.58,"low":10.5,"close":10.56,"volume":1150133,"rsi_14":63.94,"sma_20":10.98,"sma_60":10.16,"sma_120":10.22},{"date":"2025-02-06","open":10.88,"high":11.11,"low":10.88,"close":11.04,"volume":2820177,"rsi_14":71.88,"sma_20":11.07,"sma_60":10.19,"sma_120":10.24},{"date":"2025-02-07","open":11.12,"high":11.12,"low":10.95,"close":11.0,"volume":2537815,"rsi_14":70.75,"sma_20":11.16,"sma_60":10.23,"sma_120":10.25},{"date":"2025-02-10","open":10.84,"high":10.9,"low":10.81,"close":10.88,"volume":1685058,"rsi_14":65.13,"sma_20":11.25,"sma_60":10.26,"sma_120":10.27},{"date":"2025-02-11","open":11.0,"high":11.19,"low":10.98,"close":11.19,"volume":1162499,"rsi_14":72.73,"sma_20":11.33,"sma_60":10.31,"sma_120":10.28},{"date":"2025-02-12","open":11.27,"high":11.44,"low":11.26,"close":11.38,"volume":1981898,"rsi_14":71.1,"sma_20":11.42,"sma_60":10.36,"sma_120":10.3},{"date":"2025-02-13","open":11.34,"high":11.44,"low":11.27,"close":11.41,"volume":1390661,"rsi_14":70.9,"sma_20":11.5,"sma_60":10.41,"sma_120":10.31},{"date":"2025-02-14","open":11.58,"high":11.66,"low":11.53,"close":11.56,"volume":1459408,"rsi_14":70.51,"sma_20":11.6,"sma_60":10.46,"sma_120":10.33},{"date":"2025-02-18","open":11.8,"high":11.95,"low":11.77,"close":11.77,"volume":4056358,"rsi_14":72.12,"sma_20":11.71,"sma_60":10.51,"sma_120":10.35},{"date":"2025-02-19","open":11.67,"high":11.68,"low":11.48,"close":11.57,"volume":1446724,"rsi_14":66.87,"sma_20":11.79,"sma_60":10.55,"sma_120":10.37},{"date":"2025-02-20","open":11.72,"high":11.73,"low":11.61,"close":11.67,"volume":1368763,"rsi_14":65.72,"sma_20":11.89,"sma_60":10.6,"sma_120":10.39},{"date":"2025-02-21","open":11.71,"high":11.77,"low":11.61,"close":11.62,"volume":1976739,"rsi_14":73.85,"sma_20":11.97,"sma_60":10.65,"sma_120":10.41},{"date":"2025-02-24","open":11.88,"high":11.96,"low":11.72,"close":11.83,"volume":2025579,"rsi_14":83.45,"sma_20":12.05,"sma_60":10.71,"sma_120":10.43},{"date":"2025-02-25","open":12.26,"high":12.26,"low":12.05,"close":12.12,"volume":2215604,"rsi_14":83.39,"sma_20":12.14,"sma_60":10.77,"sma_120":10.45},{"date":"2025-02-26","open":12.27,"high":12.44,"low":12.23,"close":12.29,"volume":1956881,"rsi_14":83.63,"sma_20":12.24,"sma_60":10.84,"sma_120":10.47},{"date":"2025-02-27","open":12.2,"high":12.28,"low":12.11,"close":12.17,"volume":1309297,"rsi_14":75.52,"sma_20":12.33,"sma_60":10.9,"sma_120":10.5},{"date":"2025-02-28","open":12.18,"high":12.26,"low":12.01,"close":12.11,"volume":2936924,"rsi_14":75.21,"sma_20":12.4,"sma_60":10.97,"sma_120":10.53},{"date":"2025-03-03","open":12.47,"high":12.55,"low":12.22,"close":12.26,"volume":2534423,"rsi_14":80.82,"sma_20":12.5,"sma_60":11.03,"sma_120":10.56},{"date":"2025-03-04","open":11.76,"high":12.21,"low":11.66,"close":12.06,"volume":2918099,"rsi_14":70.39,"sma_20":12.61,"sma_60":11.09,"sma_120":10.58},{"date":"2025-03-05","open":12.61,"high":12.78,"low":12.57,"close":12.75,"volume":2939519,"rsi_14":76.04,"sma_20":12.74,"sma_60":11.16,"sma_120":10.62},{"date":"2025-03-06","open":12.89,"high":13.06,"low":12.69,"close":12.69,"volume":8433166,"rsi_14":73.97,"sma_20":12.85,"sma_60":11.23,"sma_120":10.65},{"date":"2025-03-07","open":12.96,"high":13.07,"low":12.91,"close":12.96,"volume":7071869,"rsi_14":75.0,"sma_20":12.96,"sma_60":11.29,"sma_120":10.68},{"date":"2025-03-10","open":12.72,"high":12.8,"low":12.44,"close":12.56,"volume":8259148,"rsi_14":63.27,"sma_20":13.04,"sma_60":11.36,"sma_120":10.71},{"date":"2025-03-11","open":12.58,"high":12.67,"low":12.38,"close":12.58,"volume":2484546,"rsi_14":68.09,"sma_20":13.14,"sma_60":11.42,"sma_120":10.74},{"date":"2025-03-12","open":12.82,"high":12.87,"low":12.69,"close":12.78,"volume":2386343,"rsi_14":69.21,"sma_20":13.22,"sma_60":11.48,"sma_120":10.77},{"date":"2025-03-13","open":12.73,"high":12.76,"low":12.56,"close":12.64,"volume":7634689,"rsi_14":67.08,"sma_20":13.29,"sma_60":11.55,"sma_120":10.8},{"date":"2025-03-14","open":13.0,"high":13.16,"low":12.98,"close":13.13,"volume":2516245,"rsi_14":69.94,"sma_20":13.39,"sma_60":11.62,"sma_120":10.82},{"date":"2025-03-17","open":13.24,"high":13.3,"low":13.18,"close":13.29,"volume":2197196,"rsi_14":68.71,"sma_20":13.48,"sma_60":11.69,"sma_120":10.85},{"date":"2025-03-18","open":13.4,"high":13.59,"low":13.35,"close":13.58,"volume":4815379,"rsi_14":69.86,"sma_20":13.58,"sma_60":11.77,"sma_120":10.89},{"date":"2025-03-19","open":13.28,"high":13.38,"low":13.23,"close":13.27,"volume":5005010,"rsi_14":65.96,"sma_20":13.67,"sma_60":11.85,"sma_120":10.92},{"date":"2025-03-20","open":12.87,"high":12.99,"low":12.83,"close":12.97,"volume":2526868,"rsi_14":61.69,"sma_20":13.74,"sma_60":11.93,"sma_120":10.95},{"date":"2025-03-21","open":12.87,"high":13.0,"low":12.86,"close":12.95,"volume":2862039,"rsi_14":59.64,"sma_20":13.82,"sma_60":12.0,"sma_120":10.97},{"date":"2025-03-24","open":12.96,"high":13.03,"low":12.91,"close":12.96,"volume":2209445,"rsi_14":63.41,"sma_20":13.88,"sma_60":12.07,"sma_120":11.0},{"date":"2025-03-25","open":13.17,"high":13.29,"low":13.09,"close":13.27,"volume":1472586,"rsi_14":58.59,"sma_20":13.94,"sma_60":12.15,"sma_120":11.03},{"date":"2025-03-26","open":13.16,"high":13.19,"low":12.96,"close":13.02,"volume":1849372,"rsi_14":55.2,"sma_20":13.98,"sma_60":12.23,"sma_120":11.06},{"date":"2025-03-27","open":12.93,"high":13.07,"low":12.9,"close":12.95,"volume":1652672,"rsi_14":49.85,"sma_20":14.02,"sma_60":12.3,"sma_120":11.09},{"date":"2025-03-28","open":12.64,"high":12.67,"low":12.52,"close":12.57,"volume":2495684,"rsi_14":50.15,"sma_20":14.05,"sma_60":12.37,"sma_120":11.12},{"date":"2025-03-31","open":12.31,"high":12.48,"low":12.29,"close":12.47,"volume":3554606,"rsi_14":48.19,"sma_20":14.06,"sma_60":12.43,"sma_120":11.15},{"date":"2025-04-01","open":12.53,"high":12.68,"low":12.43,"close":12.56,"volume":1864083,"rsi_14":46.25,"sma_20":14.09,"sma_60":12.5,"sma_120":11.17},{"date":"2025-04-02","open":12.48,"high":12.67,"low":12.45,"close":12.67,"volume":1614854,"rsi_14":50.63,"sma_20":14.08,"sma_60":12.57,"sma_120":11.2},{"date":"2025-04-03","open":12.64,"high":12.86,"low":12.49,"close":12.51,"volume":2747821,"rsi_14":37.86,"sma_20":14.07,"sma_60":12.63,"sma_120":11.23},{"date":"2025-04-04","open":11.54,"high":11.56,"low":11.04,"close":11.19,"volume":3421332,"rsi_14":21.67,"sma_20":13.98,"sma_60":12.67,"sma_120":11.25},{"date":"2025-04-07","open":10.74,"high":11.27,"low":10.61,"close":10.92,"volume":4168773,"rsi_14":14.11,"sma_20":13.89,"sma_60":12.7,"sma_120":11.26},{"date":"2025-04-08","open":11.4,"high":11.4,"low":10.76,"close":10.9,"volume":2881800,"rsi_14":15.28,"sma_20":13.79,"sma_60":12.73,"sma_120":11.28},{"date":"2025-04-09","open":11.2,"high":12.16,"low":11.13,"close":12.01,"volume":4071303,"rsi_14":31.07,"sma_20":13.73,"sma_60":12.76,"sma_120":11.3},{"date":"2025-04-10","open":12.22,"high":12.23,"low":11.67,"close":11.94,"volume":3999026,"rsi_14":30.77,"sma_20":13.66,"sma_60":12.79,"sma_120":11.32},{"date":"2025-04-11","open":12.04,"high":12.47,"low":11.99,"close":12.41,"volume":2449607,"rsi_14":37.8,"sma_20":13.6,"sma_60":12.83,"sma_120":11.34},{"date":"2025-04-14","open":12.46,"high":12.69,"low":12.41,"close":12.62,"volume":3444481,"rsi_14":36.28,"sma_20":13.53,"sma_60":12.87,"sma_120":11.37},{"date":"2025-04-15","open":12.77,"high":12.85,"low":12.72,"close":12.76,"volume":2095753,"rsi_14":40.68,"sma_20":13.46,"sma_60":12.92,"sma_120":11.4},{"date":"2025-04-16","open":12.72,"high":12.97,"low":12.69,"close":12.79,"volume":1896058,"rsi_14":41.84,"sma_20":13.41,"sma_60":12.96,"sma_120":11.43},{"date":"2025-04-17","open":12.74,"high":12.93,"low":12.68,"close":12.84,"volume":1591020,"rsi_14":46.87,"sma_20":13.38,"sma_60":13.0,"sma_120":11.46},{"date":"2025-04-21","open":13.06,"high":13.12,"low":12.61,"close":12.75,"volume":800994,"rsi_14":47.1,"sma_20":13.34,"sma_60":13.04,"sma_120":11.49},{"date":"2025-04-22","open":12.93,"high":13.13,"low":12.9,"close":13.13,"volume":1763053,"rsi_14":50.82,"sma_20":13.32,"sma_60":13.08,"sma_120":11.52},{"date":"2025-04-23","open":13.26,"high":13.43,"low":13.24,"close":13.3,"volume":1607596,"rsi_14":51.5,"sma_20":13.29,"sma_60":13.13,"sma_120":11.56},{"date":"2025-04-24","open":13.2,"high":13.41,"low":13.16,"close":13.41,"volume":1416022,"rsi_14":54.93,"sma_20":13.29,"sma_60":13.17,"sma_120":11.59},{"date":"2025-04-25","open":13.4,"high":13.57,"low":13.4,"close":13.55,"volume":1499707,"rsi_14":83.84,"sma_20":13.29,"sma_60":13.21,"sma_120":11.63},{"date":"2025-04-28","open":13.65,"high":13.74,"low":13.61,"close":13.68,"volume":1615732,"rsi_14":93.26,"sma_20":13.32,"sma_60":13.26,"sma_120":11.67},{"date":"2025-04-29","open":13.33,"high":13.47,"low":13.26,"close":13.37,"volume":1367139,"rsi_14":84.29,"sma_20":13.34,"sma_60":13.3,"sma_120":11.7},{"date":"2025-04-30","open":12.91,"high":13.06,"low":12.83,"close":13.05,"volume":2139129,"rsi_14":69.82,"sma_20":13.34,"sma_60":13.35,"sma_120":11.73},{"date":"2025-05-01","open":13.2,"high":13.27,"low":13.07,"close":13.11,"volume":975324,"rsi_14":72.36,"sma_20":13.34,"sma_60":13.39,"sma_120":11.76},{"date":"2025-05-02","open":13.16,"high":13.26,"low":13.06,"close":13.21,"volume":1304175,"rsi_14":67.8,"sma_20":13.35,"sma_60":13.43,"sma_120":11.79},{"date":"2025-05-05","open":13.38,"high":13.48,"low":13.35,"close":13.37,"volume":1209083,"rsi_14":67.1,"sma_20":13.44,"sma_60":13.46,"sma_120":11.82},{"date":"2025-05-06","open":13.4,"high":13.56,"low":13.4,"close":13.47,"volume":1218523,"rsi_14":66.52,"sma_20":13.55,"sma_60":13.49,"sma_120":11.86},{"date":"2025-05-07","open":13.48,"high":13.63,"low":13.45,"close":13.54,"volume":1595888,"rsi_14":67.1,"sma_20":13.67,"sma_60":13.53,"sma_120":11.9},{"date":"2025-05-08","open":13.69,"high":13.78,"low":13.65,"close":13.74,"volume":1643494,"rsi_14":69.23,"sma_20":13.76,"sma_60":13.57,"sma_120":11.94},{"date":"2025-05-09","open":13.78,"high":13.8,"low":13.69,"close":13.78,"volume":1051336,"rsi_14":72.31,"sma_20":13.86,"sma_60":13.6,"sma_120":11.98},{"date":"2025-05-12","open":13.7,"high":13.83,"low":13.66,"close":13.79,"volume":1535851,"rsi_14":67.0,"sma_20":13.93,"sma_60":13.64,"sma_120":12.02},{"date":"2025-05-13","open":13.99,"high":14.1,"low":13.99,"close":14.06,"volume":1457570,"rsi_14":68.54,"sma_20":14.0,"sma_60":13.67,"sma_120":12.07},{"date":"2025-05-14","open":14.22,"high":14.32,"low":14.18,"close":14.29,"volume":1222886,"rsi_14":70.48,"sma_20":14.08,"sma_60":13.71,"sma_120":12.11},{"date":"2025-05-15","open":14.25,"high":14.26,"low":14.16,"close":14.25,"volume":871009,"rsi_14":66.82,"sma_20":14.16,"sma_60":13.75,"sma_120":12.15},{"date":"2025-05-16","open":14.27,"high":14.34,"low":14.17,"close":14.3,"volume":1138797,"rsi_14":65.55,"sma_20":14.24,"sma_60":13.79,"sma_120":12.19},{"date":"2025-05-19","open":14.36,"high":14.52,"low":14.35,"close":14.48,"volume":1229476,"rsi_14":80.0,"sma_20":14.33,"sma_60":13.83,"sma_120":12.24},{"date":"2025-05-20","open":14.75,"high":14.85,"low":14.72,"close":14.83,"volume":1416942,"rsi_14":97.46,"sma_20":14.42,"sma_60":13.87,"sma_120":12.29},{"date":"2025-05-21","open":14.9,"high":14.91,"low":14.6,"close":14.6,"volume":1020422,"rsi_14":86.45,"sma_20":14.49,"sma_60":13.91,"sma_120":12.34},{"date":"2025-05-22","open":14.65,"high":14.72,"low":14.6,"close":14.66,"volume":1035348,"rsi_14":86.26,"sma_20":14.55,"sma_60":13.94,"sma_120":12.39},{"date":"2025-05-23","open":14.25,"high":14.45,"low":14.23,"close":14.41,"volume":2041961,"rsi_14":74.66,"sma_20":14.6,"sma_60":13.97,"sma_120":12.44},{"date":"2025-05-27","open":14.58,"high":14.68,"low":14.56,"close":14.68,"volume":1261341,"rsi_14":76.57,"sma_20":14.65,"sma_60":14.01,"sma_120":12.49},{"date":"2025-05-28","open":14.36,"high":14.39,"low":14.21,"close":14.26,"volume":1600146,"rsi_14":63.54,"sma_20":14.7,"sma_60":14.03,"sma_120":12.53},{"date":"2025-05-29","open":14.38,"high":14.4,"low":14.28,"close":14.38,"volume":1540331,"rsi_14":62.45,"sma_20":14.77,"sma_60":14.06,"sma_120":12.58},{"date":"2025-05-30","open":14.33,"high":14.37,"low":14.21,"close":14.32,"volume":1926416,"rsi_14":60.52,"sma_20":14.83,"sma_60":14.08,"sma_120":12.62},{"date":"2025-06-02","open":14.3,"high":14.5,"low":14.25,"close":14.46,"volume":1738216,"rsi_14":62.46,"sma_20":14.9,"sma_60":14.11,"sma_120":12.67},{"date":"2025-06-03","open":14.13,"high":14.31,"low":14.11,"close":14.28,"volume":1254312,"rsi_14":54.35,"sma_20":14.94,"sma_60":14.12,"sma_120":12.71},{"date":"2025-06-04","open":14.15,"high":14.29,"low":14.12,"close":14.23,"volume":1816911,"rsi_14":48.64,"sma_20":14.98,"sma_60":14.14,"sma_120":12.75},{"date":"2025-06-05","open":14.22,"high":14.42,"low":14.19,"close":14.35,"volume":1689699,"rsi_14":52.08,"sma_20":15.03,"sma_60":14.16,"sma_120":12.79},{"date":"2025-06-06","open":14.42,"high":14.49,"low":14.35,"close":14.43,"volume":1275911,"rsi_14":52.43,"sma_20":15.06,"sma_60":14.18,"sma_120":12.83},{"date":"2025-06-09","open":14.38,"high":14.48,"low":14.36,"close":14.38,"volume":1136887,"rsi_14":47.83,"sma_20":15.09,"sma_60":14.2,"sma_120":12.88},{"date":"2025-06-10","open":14.47,"high":14.47,"low":14.31,"close":14.36,"volume":14240701,"rsi_14":38.81,"sma_20":15.12,"sma_60":14.22,"sma_120":12.92},{"date":"2025-06-11","open":14.42,"high":14.57,"low":14.32,"close":14.47,"volume":1558361,"rsi_14":46.86,"sma_20":15.14,"sma_60":14.23,"sma_120":12.96},{"date":"2025-06-12","open":14.52,"high":14.65,"low":14.52,"close":14.58,"volume":1048642,"rsi_14":47.87,"sma_20":15.16,"sma_60":14.24,"sma_120":13.0},{"date":"2025-06-13","open":14.13,"high":14.44,"low":14.11,"close":14.36,"volume":4355382,"rsi_14":48.79,"sma_20":15.17,"sma_60":14.25,"sma_120":13.05},{"date":"2025-06-16","open":14.53,"high":14.92,"low":14.47,"close":14.8,"volume":6306872,"rsi_14":52.68,"sma_20":15.19,"sma_60":14.27,"sma_120":13.1},{"date":"2025-06-17","open":14.29,"high":14.43,"low":14.13,"close":14.15,"volume":5449420,"rsi_14":47.77,"sma_20":15.17,"sma_60":14.28,"sma_120":13.14},{"date":"2025-06-18","open":14.17,"high":14.39,"low":14.14,"close":14.35,"volume":1387190,"rsi_14":49.41,"sma_20":15.15,"sma_60":14.3,"sma_120":13.18},{"date":"2025-06-20","open":14.24,"high":14.25,"low":14.14,"close":14.22,"volume":1934896,"rsi_14":47.91,"sma_20":15.13,"sma_60":14.3,"sma_120":13.23},{"date":"2025-06-23","open":13.96,"high":14.19,"low":13.93,"close":14.19,"volume":1024910,"rsi_14":44.22,"sma_20":15.1,"sma_60":14.31,"sma_120":13.27},{"date":"2025-06-24","open":14.43,"high":14.85,"low":14.41,"close":14.59,"volume":1036106,"rsi_14":55.84,"sma_20":15.11,"sma_60":14.33,"sma_120":13.32},{"date":"2025-06-25","open":14.14,"high":14.17,"low":14.06,"close":14.17,"volume":1787613,"rsi_14":49.04,"sma_20":15.09,"sma_60":14.35,"sma_120":13.36},{"date":"2025-06-26","open":14.27,"high":14.3,"low":14.21,"close":14.26,"volume":1270026,"rsi_14":48.38,"sma_20":15.09,"sma_60":14.38,"sma_120":13.4},{"date":"2025-06-27","open":14.46,"high":14.59,"low":14.39,"close":14.54,"volume":1519053,"rsi_14":51.82,"sma_20":15.09,"sma_60":14.4,"sma_120":13.45},{"date":"2025-06-30","open":14.48,"high":14.67,"low":14.48,"close":14.64,"volume":1067481,"rsi_14":54.03,"sma_20":15.11,"sma_60":14.43,"sma_120":13.5},{"date":"2025-07-01","open":14.45,"high":14.54,"low":14.36,"close":14.49,"volume":1387240,"rsi_14":52.01,"sma_20":15.11,"sma_60":14.45,"sma_120":13.54},{"date":"2025-07-02","open":14.58,"high":14.69,"low":14.46,"close":14.66,"volume":1241051,"rsi_14":52.82,"sma_20":15.13,"sma_60":14.51,"sma_120":13.59},{"date":"2025-07-03","open":14.87,"high":14.91,"low":14.81,"close":14.88,"volume":1532790,"rsi_14":54.37,"sma_20":15.17,"sma_60":14.57,"sma_120":13.63},{"date":"2025-07-07","open":14.61,"high":14.71,"low":14.56,"close":14.66,"volume":4913141,"rsi_14":54.37,"sma_20":15.18,"sma_60":14.63,"sma_120":13.68},{"date":"2025-07-08","open":14.91,"high":15.01,"low":14.8,"close":14.99,"volume":6168971,"rsi_14":52.82,"sma_20":15.21,"sma_60":14.68,"sma_120":13.72},{"date":"2025-07-09","open":15.22,"high":15.24,"low":15.08,"close":15.18,"volume":3892103,"rsi_14":67.65,"sma_20":15.26,"sma_60":14.73,"sma_120":13.76},{"date":"2025-07-10","open":15.04,"high":15.04,"low":14.79,"close":14.82,"volume":1364501,"rsi_14":57.59,"sma_20":15.28,"sma_60":14.78,"sma_120":13.8},{"date":"2025-07-11","open":14.44,"high":14.46,"low":14.31,"close":14.32,"volume":1432945,"rsi_14":51.52,"sma_20":15.27,"sma_60":14.81,"sma_120":13.84},{"date":"2025-07-14","open":14.44,"high":14.49,"low":14.39,"close":14.44,"volume":2233312,"rsi_14":53.51,"sma_20":15.26,"sma_60":14.84,"sma_120":13.88},{"date":"2025-07-15","open":14.24,"high":14.24,"low":14.02,"close":14.04,"volume":2576061,"rsi_14":42.16,"sma_20":15.25,"sma_60":14.86,"sma_120":13.91},{"date":"2025-07-16","open":14.1,"high":14.21,"low":13.97,"close":14.19,"volume":4306483,"rsi_14":50.29,"sma_20":15.21,"sma_60":14.88,"sma_120":13.94},{"date":"2025-07-17","open":14.03,"high":14.15,"low":14.01,"close":14.14,"volume":1354653,"rsi_14":48.22,"sma_20":15.21,"sma_60":14.91,"sma_120":13.97},{"date":"2025-07-18","open":14.18,"high":14.2,"low":14.04,"close":14.06,"volume":1230541,"rsi_14":42.09,"sma_20":15.2,"sma_60":14.92,"sma_120":14.0},{"date":"2025-07-21","open":14.01,"high":14.17,"low":13.98,"close":14.03,"volume":3796422,"rsi_14":39.68,"sma_20":15.19,"sma_60":14.93,"sma_120":14.03},{"date":"2025-07-22","open":14.06,"high":14.17,"low":13.93,"close":14.15,"volume":4480221,"rsi_14":44.16,"sma_20":15.19,"sma_60":14.95,"sma_120":14.06},{"date":"2025-07-23","open":14.23,"high":14.7,"low":14.19,"close":14.66,"volume":1975437,"rsi_14":50.0,"sma_20":15.19,"sma_60":14.97,"sma_120":14.09},{"date":"2025-07-24","open":14.52,"high":14.62,"low":14.49,"close":14.5,"volume":1801805,"rsi_14":44.08,"sma_20":15.21,"sma_60":14.98,"sma_120":14.12},{"date":"2025-07-25","open":14.53,"high":14.71,"low":14.48,"close":14.68,"volume":1631594,"rsi_14":50.3,"sma_20":15.23,"sma_60":15.0,"sma_120":14.15},{"date":"2025-07-28","open":14.68,"high":14.68,"low":14.51,"close":14.58,"volume":1069440,"rsi_14":43.09,"sma_20":15.23,"sma_60":15.03,"sma_120":14.19},{"date":"2025-07-29","open":14.78,"high":14.92,"low":14.73,"close":14.9,"volume":1252840,"rsi_14":45.37,"sma_20":15.25,"sma_60":15.06,"sma_120":14.22},{"date":"2025-07-30","open":14.64,"high":14.89,"low":14.63,"close":14.8,"volume":1564417,"rsi_14":49.66,"sma_20":15.26,"sma_60":15.09,"sma_120":14.26},{"date":"2025-07-31","open":15.97,"high":15.99,"low":15.82,"close":15.94,"volume":2620670,"rsi_14":73.28,"sma_20":15.33,"sma_60":15.14,"sma_120":14.3},{"date":"2025-08-01","open":15.86,"high":15.91,"low":15.66,"close":15.87,"volume":1649340,"rsi_14":70.95,"sma_20":15.38,"sma_60":15.18,"sma_120":14.34},{"date":"2025-08-04","open":16.19,"high":16.35,"low":16.18,"close":16.25,"volume":1458184,"rsi_14":82.58,"sma_20":15.46,"sma_60":15.22,"sma_120":14.38},{"date":"2025-08-05","open":16.35,"high":16.51,"low":16.3,"close":16.46,"volume":1474551,"rsi_14":82.87,"sma_20":15.54,"sma_60":15.27,"sma_120":14.42},{"date":"2025-08-06","open":16.75,"high":16.91,"low":16.75,"close":16.9,"volume":1744424,"rsi_14":85.86,"sma_20":15.63,"sma_60":15.33,"sma_120":14.47},{"date":"2025-08-07","open":17.12,"high":17.26,"low":17.01,"close":17.26,"volume":1435503,"rsi_14":88.68,"sma_20":15.76,"sma_60":15.39,"sma_120":14.51},{"date":"2025-08-08","open":17.59,"high":17.76,"low":17.53,"close":17.71,"volume":2061273,"rsi_14":90.55,"sma_20":15.94,"sma_60":15.45,"sma_120":14.56},{"date":"2025-08-11","open":17.67,"high":17.79,"low":17.62,"close":17.74,"volume":1302272,"rsi_14":90.34,"sma_20":16.11,"sma_60":15.51,"sma_120":14.61},{"date":"2025-08-12","open":17.55,"high":17.6,"low":17.48,"close":17.52,"volume":1762255,"rsi_14":84.37,"sma_20":16.29,"sma_60":15.57,"sma_120":14.66},{"date":"2025-08-13","open":17.76,"high":17.87,"low":17.76,"close":17.83,"volume":1632741,"rsi_14":88.69,"sma_20":16.48,"sma_60":15.63,"sma_120":14.71},{"date":"2025-08-14","open":17.95,"high":18.18,"low":17.95,"close":18.15,"volume":1396527,"rsi_14":89.03,"sma_20":16.69,"sma_60":15.69,"sma_120":14.76},{"date":"2025-08-15","open":18.46,"high":18.46,"low":18.28,"close":18.33,"volume":1093135,"rsi_14":91.54,"sma_20":16.92,"sma_60":15.76,"sma_120":14.81},{"date":"2025-08-18","open":18.06,"high":18.17,"low":18.05,"close":18.16,"volume":955456,"rsi_14":87.53,"sma_20":17.13,"sma_60":15.82,"sma_120":14.86},{"date":"2025-08-19","open":18.17,"high":18.22,"low":18.0,"close":18.03,"volume":1080332,"rsi_14":86.77,"sma_20":17.34,"sma_60":15.88,"sma_120":14.91},{"date":"2025-08-20","open":18.05,"high":18.12,"low":17.94,"close":17.99,"volume":1082159,"rsi_14":81.21,"sma_20":17.51,"sma_60":15.94,"sma_120":14.95},{"date":"2025-08-21","open":18.06,"high":18.15,"low":18.04,"close":18.08,"volume":796766,"rsi_14":83.33,"sma_20":17.7,"sma_60":16.0,"sma_120":15.0},{"date":"2025-08-22","open":18.16,"high":18.38,"low":18.15,"close":18.22,"volume":1493901,"rsi_14":82.04,"sma_20":17.88,"sma_60":16.07,"sma_120":15.05},{"date":"2025-08-25","open":18.01,"high":18.09,"low":17.76,"close":17.76,"volume":3200050,"rsi_14":69.63,"sma_20":18.05,"sma_60":16.13,"sma_120":15.1},{"date":"2025-08-26","open":17.61,"high":17.65,"low":17.52,"close":17.58,"volume":1562561,"rsi_14":61.18,"sma_20":18.19,"sma_60":16.18,"sma_120":15.13},{"date":"2025-08-27","open":17.14,"high":17.18,"low":17.03,"close":17.11,"volume":2279274,"rsi_14":47.6,"sma_20":18.31,"sma_60":16.23,"sma_120":15.17},{"date":"2025-08-28","open":17.21,"high":17.35,"low":17.18,"close":17.29,"volume":1190220,"rsi_14":42.81,"sma_20":18.38,"sma_60":16.28,"sma_120":15.2},{"date":"2025-08-29","open":17.16,"high":17.29,"low":17.12,"close":17.27,"volume":860882,"rsi_14":41.97,"sma_20":18.46,"sma_60":16.34,"sma_120":15.24},{"date":"2025-09-02","open":17.0,"high":17.26,"low":16.93,"close":17.22,"volume":1007407,"rsi_14":44.6,"sma_20":18.51,"sma_60":16.39,"sma_120":15.27},{"date":"2025-09-03","open":16.99,"high":17.16,"low":16.97,"close":17.14,"volume":985841,"rsi_14":36.12,"sma_20":18.54,"sma_60":16.43,"sma_120":15.31},{"date":"2025-09-04","open":17.43,"high":17.61,"low":17.36,"close":17.58,"volume":1324708,"rsi_14":39.35,"sma_20":18.58,"sma_60":16.49,"sma_120":15.35},{"date":"2025-09-05","open":17.76,"high":17.79,"low":17.36,"close":17.43,"volume":1507970,"rsi_14":32.85,"sma_20":18.59,"sma_60":16.54,"sma_120":15.38},{"date":"2025-09-08","open":17.58,"high":17.67,"low":17.54,"close":17.63,"volume":732336,"rsi_14":39.93,"sma_20":18.59,"sma_60":16.6,"sma_120":15.41},{"date":"2025-09-09","open":17.56,"high":17.81,"low":17.54,"close":17.74,"volume":867465,"rsi_14":44.36,"sma_20":18.59,"sma_60":16.65,"sma_120":15.44},{"date":"2025-09-10","open":18.02,"high":18.11,"low":17.92,"close":17.99,"volume":1057477,"rsi_14":50.0,"sma_20":18.61,"sma_60":16.72,"sma_120":15.48},{"date":"2025-09-11","open":18.06,"high":18.2,"low":18.02,"close":18.2,"volume":902597,"rsi_14":52.09,"sma_20":18.63,"sma_60":16.78,"sma_120":15.52},{"date":"2025-09-12","open":17.96,"high":18.2,"low":17.96,"close":18.16,"volume":823860,"rsi_14":49.0,"sma_20":18.63,"sma_60":16.85,"sma_120":15.56},{"date":"2025-09-15","open":18.25,"high":18.33,"low":18.2,"close":18.32,"volume":998146,"rsi_14":60.82,"sma_20":18.63,"sma_60":16.92,"sma_120":15.61},{"date":"2025-09-16","open":18.21,"high":18.33,"low":18.16,"close":18.27,"volume":1166551,"rsi_14":64.17,"sma_20":18.64,"sma_60":16.99,"sma_120":15.64},{"date":"2025-09-17","open":18.08,"high":18.34,"low":18.04,"close":18.11,"volume":1616855,"rsi_14":73.76,"sma_20":18.64,"sma_60":17.05,"sma_120":15.68},{"date":"2025-09-18","open":18.06,"high":18.26,"low":18.04,"close":18.21,"volume":1244018,"rsi_14":72.77,"sma_20":18.65,"sma_60":17.12,"sma_120":15.73},{"date":"2025-09-19","open":18.38,"high":18.48,"low":18.3,"close":18.39,"volume":1031453,"rsi_14":75.65,"sma_20":18.67,"sma_60":17.19,"sma_120":15.77},{"date":"2025-09-22","open":17.96,"high":17.99,"low":17.83,"close":17.93,"volume":1136160,"rsi_14":63.5,"sma_20":18.65,"sma_60":17.26,"sma_120":15.82},{"date":"2025-09-23","open":18.22,"high":18.25,"low":18.04,"close":18.08,"volume":1047608,"rsi_14":67.62,"sma_20":18.67,"sma_60":17.32,"sma_120":15.86},{"date":"2025-09-24","open":18.13,"high":18.36,"low":18.09,"close":18.36,"volume":1067797,"rsi_14":65.53,"sma_20":18.71,"sma_60":17.38,"sma_120":15.9},{"date":"2025-09-25","open":18.01,"high":18.03,"low":17.8,"close":17.9,"volume":874373,"rsi_14":58.25,"sma_20":18.75,"sma_60":17.44,"sma_120":15.95},{"date":"2025-09-26","open":18.19,"high":18.37,"low":18.19,"close":18.34,"volume":829412,"rsi_14":61.49,"sma_20":18.81,"sma_60":17.51,"sma_120":16.01},{"date":"2025-09-29","open":18.21,"high":18.26,"low":18.07,"close":18.13,"volume":586511,"rsi_14":56.16,"sma_20":18.85,"sma_60":17.56,"sma_120":16.07},{"date":"2025-09-30","open":18.26,"high":18.39,"low":18.17,"close":18.34,"volume":783510,"rsi_14":55.49,"sma_20":18.91,"sma_60":17.63,"sma_120":16.13},{"date":"2025-10-01","open":18.36,"high":18.38,"low":18.24,"close":18.31,"volume":1003710,"rsi_14":51.78,"sma_20":18.97,"sma_60":17.69,"sma_120":16.18},{"date":"2025-10-02","open":18.38,"high":18.44,"low":18.1,"close":18.17,"volume":1219224,"rsi_14":50.16,"sma_20":19.0,"sma_60":17.74,"sma_120":16.24},{"date":"2025-10-03","open":18.47,"high":18.5,"low":18.23,"close":18.34,"volume":1079787,"rsi_14":50.31,"sma_20":19.05,"sma_60":17.8,"sma_120":16.29},{"date":"2025-10-06","open":18.16,"high":18.18,"low":17.83,"close":17.91,"volume":1203117,"rsi_14":44.72,"sma_20":19.06,"sma_60":17.86,"sma_120":16.33},{"date":"2025-10-07","open":17.92,"high":17.94,"low":17.67,"close":17.71,"volume":1055892,"rsi_14":44.23,"sma_20":19.06,"sma_60":17.92,"sma_120":16.38},{"date":"2025-10-08","open":17.92,"high":18.14,"low":17.85,"close":18.0,"volume":1630373,"rsi_14":47.14,"sma_20":19.06,"sma_60":17.99,"sma_120":16.42},{"date":"2025-10-09","open":17.76,"high":17.78,"low":17.53,"close":17.6,"volume":939975,"rsi_14":39.8,"sma_20":19.03,"sma_60":18.05,"sma_120":16.46},{"date":"2025-10-10","open":17.66,"high":17.74,"low":17.16,"close":17.18,"volume":1205377,"rsi_14":40.3,"sma_20":18.98,"sma_60":18.1,"sma_120":16.5},{"date":"2025-10-13","open":17.29,"high":17.51,"low":17.28,"close":17.47,"volume":707240,"rsi_14":42.31,"sma_20":18.94,"sma_60":18.16,"sma_120":16.54},{"date":"2025-10-14","open":17.53,"high":17.74,"low":17.44,"close":17.69,"volume":1342237,"rsi_14":41.32,"sma_20":18.91,"sma_60":18.22,"sma_120":16.58},{"date":"2025-10-15","open":17.59,"high":17.65,"low":17.25,"close":17.39,"volume":1133554,"rsi_14":43.22,"sma_20":18.87,"sma_60":18.28,"sma_120":16.61},{"date":"2025-10-16","open":17.15,"high":19.05,"low":17.05,"close":18.56,"volume":6357891,"rsi_14":52.46,"sma_20":18.89,"sma_60":18.35,"sma_120":16.66},{"date":"2025-10-17","open":18.7,"high":18.72,"low":18.37,"close":18.64,"volume":5164087,"rsi_14":55.95,"sma_20":18.9,"sma_60":18.42,"sma_120":16.7},{"date":"2025-10-20","open":19.02,"high":19.2,"low":19.0,"close":19.16,"volume":3021516,"rsi_14":58.93,"sma_20":18.96,"sma_60":18.5,"sma_120":16.75},{"date":"2025-10-21","open":18.96,"high":19.0,"low":18.63,"close":18.63,"volume":1960858,"rsi_14":53.15,"sma_20":18.99,"sma_60":18.57,"sma_120":16.8},{"date":"2025-10-22","open":18.86,"high":18.91,"low":18.57,"close":18.74,"volume":1566724,"rsi_14":55.49,"sma_20":19.01,"sma_60":18.64,"sma_120":16.85},{"date":"2025-10-23","open":18.92,"high":18.93,"low":18.64,"close":18.73,"volume":1291476,"rsi_14":53.93,"sma_20":19.06,"sma_60":18.71,"sma_120":16.9},{"date":"2025-10-24","open":18.57,"high":18.71,"low":18.52,"close":18.71,"volume":1098457,"rsi_14":58.79,"sma_20":19.08,"sma_60":18.76,"sma_120":16.95},{"date":"2025-10-27","open":18.94,"high":19.08,"low":18.91,"close":19.06,"volume":915811,"rsi_14":64.37,"sma_20":19.12,"sma_60":18.81,"sma_120":16.99},{"date":"2025-10-28","open":18.95,"high":19.14,"low":18.93,"close":19.14,"volume":992731,"rsi_14":62.63,"sma_20":19.17,"sma_60":18.86,"sma_120":17.04},{"date":"2025-10-29","open":19.21,"high":19.56,"low":19.19,"close":19.34,"volume":1944914,"rsi_14":70.22,"sma_20":19.22,"sma_60":18.91,"sma_120":17.09},{"date":"2025-10-30","open":18.89,"high":19.1,"low":18.88,"close":18.98,"volume":1940712,"rsi_14":71.33,"sma_20":19.26,"sma_60":18.95,"sma_120":17.14},{"date":"2025-10-31","open":19.19,"high":19.22,"low":19.01,"close":19.17,"volume":1325340,"rsi_14":70.67,"sma_20":19.31,"sma_60":18.98,"sma_120":17.18},{"date":"2025-11-03","open":19.11,"high":19.11,"low":18.9,"close":18.94,"volume":1242385,"rsi_14":65.06,"sma_20":19.36,"sma_60":19.0,"sma_120":17.23},{"date":"2025-11-04","open":19.02,"high":19.29,"low":19.02,"close":19.07,"volume":1357907,"rsi_14":71.05,"sma_20":19.43,"sma_60":19.03,"sma_120":17.27},{"date":"2025-11-05","open":19.3,"high":19.59,"low":19.22,"close":19.49,"volume":1627505,"rsi_14":64.41,"sma_20":19.51,"sma_60":19.06,"sma_120":17.31},{"date":"2025-11-06","open":19.95,"high":20.14,"low":19.95,"close":20.05,"volume":1591303,"rsi_14":65.72,"sma_20":19.62,"sma_60":19.09,"sma_120":17.36},{"date":"2025-11-07","open":19.67,"high":19.83,"low":19.49,"close":19.8,"volume":1286963,"rsi_14":54.63,"sma_20":19.74,"sma_60":19.12,"sma_120":17.41},{"date":"2025-11-10","open":20.28,"high":20.49,"low":20.22,"close":20.46,"volume":1424322,"rsi_14":72.92,"sma_20":19.88,"sma_60":19.15,"sma_120":17.45},{"date":"2025-11-11","open":20.67,"high":20.87,"low":20.66,"close":20.8,"volume":1108718,"rsi_14":74.72,"sma_20":20.02,"sma_60":19.19,"sma_120":17.5},{"date":"2025-11-12","open":21.1,"high":21.23,"low":21.06,"close":21.17,"volume":1095138,"rsi_14":77.33,"sma_20":20.2,"sma_60":19.24,"sma_120":17.56},{"date":"2025-11-13","open":21.36,"high":21.42,"low":20.94,"close":20.96,"volume":1181379,"rsi_14":73.62,"sma_20":20.31,"sma_60":19.28,"sma_120":17.61},{"date":"2025-11-14","open":20.62,"high":20.75,"low":20.52,"close":20.55,"volume":3295209,"rsi_14":63.98,"sma_20":20.39,"sma_60":19.32,"sma_120":17.66},{"date":"2025-11-17","open":20.29,"high":20.35,"low":20.01,"close":20.14,"volume":1239327,"rsi_14":57.46,"sma_20":20.42,"sma_60":19.35,"sma_120":17.71},{"date":"2025-11-18","open":19.73,"high":19.85,"low":19.6,"close":19.83,"volume":2131570,"rsi_14":51.61,"sma_20":20.46,"sma_60":19.38,"sma_120":17.75},{"date":"2025-11-19","open":19.9,"high":20.0,"low":19.79,"close":19.9,"volume":1212053,"rsi_14":56.75,"sma_20":20.51,"sma_60":19.41,"sma_120":17.8},{"date":"2025-11-20","open":20.15,"high":20.27,"low":19.6,"close":19.62,"volume":1417909,"rsi_14":51.12,"sma_20":20.54,"sma_60":19.45,"sma_120":17.84},{"date":"2025-11-21","open":19.74,"high":19.95,"low":19.62,"close":19.78,"volume":1282204,"rsi_14":55.94,"sma_20":20.57,"sma_60":19.49,"sma_120":17.88},{"date":"2025-11-24","open":19.95,"high":20.16,"low":19.91,"close":20.02,"volume":1045543,"rsi_14":56.92,"sma_20":20.6,"sma_60":19.53,"sma_120":17.93},{"date":"2025-11-25","open":20.55,"high":20.62,"low":20.44,"close":20.53,"volume":1013246,"rsi_14":57.77,"sma_20":20.66,"sma_60":19.58,"sma_120":17.98},{"date":"2025-11-26","open":20.7,"high":20.93,"low":20.68,"close":20.85,"volume":1442440,"rsi_14":58.76,"sma_20":20.72,"sma_60":19.64,"sma_120":18.04},{"date":"2025-11-28","open":20.88,"high":20.93,"low":20.83,"close":20.9,"volume":421235,"rsi_14":62.64,"sma_20":20.8,"sma_60":19.69,"sma_120":18.09},{"date":"2025-12-01","open":21.03,"high":21.2,"low":21.03,"close":21.07,"volume":795669,"rsi_14":57.93,"sma_20":20.88,"sma_60":19.75,"sma_120":18.14},{"date":"2025-12-02","open":21.24,"high":21.25,"low":21.08,"close":21.2,"volume":1322460,"rsi_14":55.47,"sma_20":20.98,"sma_60":19.8,"sma_120":18.2},{"date":"2025-12-03","open":21.37,"high":21.43,"low":20.99,"close":21.24,"volume":1083250,"rsi_14":51.03,"sma_20":21.07,"sma_60":19.86,"sma_120":18.25},{"date":"2025-12-04","open":21.33,"high":21.57,"low":21.29,"close":21.48,"volume":860897,"rsi_14":57.85,"sma_20":21.16,"sma_60":19.91,"sma_120":18.31},{"date":"2025-12-05","open":21.4,"high":21.48,"low":21.11,"close":21.14,"volume":1594346,"rsi_14":59.05,"sma_20":21.21,"sma_60":19.96,"sma_120":18.37},{"date":"2025-12-08","open":21.28,"high":21.35,"low":21.11,"close":21.18,"volume":1455563,"rsi_14":67.89,"sma_20":21.28,"sma_60":20.0,"sma_120":18.42},{"date":"2025-12-09","open":21.31,"high":21.43,"low":21.16,"close":21.23,"volume":1516064,"rsi_14":76.47,"sma_20":21.32,"sma_60":20.05,"sma_120":18.48},{"date":"2025-12-10","open":21.46,"high":21.7,"low":21.27,"close":21.68,"volume":1171729,"rsi_14":79.49,"sma_20":21.37,"sma_60":20.1,"sma_120":18.54},{"date":"2025-12-11","open":22.18,"high":22.21,"low":22.0,"close":22.07,"volume":1462186,"rsi_14":89.16,"sma_20":21.42,"sma_60":20.16,"sma_120":18.61},{"date":"2025-12-12","open":22.17,"high":22.19,"low":21.74,"close":21.95,"volume":1524655,"rsi_14":84.95,"sma_20":21.47,"sma_60":20.22,"sma_120":18.67},{"date":"2025-12-15","open":22.2,"high":22.3,"low":22.07,"close":22.27,"volume":646793,"rsi_14":85.41,"sma_20":21.56,"sma_60":20.28,"sma_120":18.74},{"date":"2025-12-16","open":22.18,"high":22.2,"low":21.79,"close":21.83,"volume":2624482,"rsi_14":70.81,"sma_20":21.64,"sma_60":20.34,"sma_120":18.8},{"date":"2025-12-17","open":21.82,"high":22.09,"low":21.73,"close":21.84,"volume":1605204,"rsi_14":67.59,"sma_20":21.75,"sma_60":20.4,"sma_120":18.86},{"date":"2025-12-18","open":21.96,"high":22.26,"low":21.91,"close":22.18,"volume":1038658,"rsi_14":70.63,"sma_20":21.86,"sma_60":20.46,"sma_120":18.92},{"date":"2025-12-19","open":22.63,"high":22.63,"low":22.35,"close":22.35,"volume":1240408,"rsi_14":70.63,"sma_20":22.0,"sma_60":20.53,"sma_120":18.99},{"date":"2025-12-22","open":22.51,"high":22.59,"low":22.42,"close":22.44,"volume":855551,"rsi_14":70.25,"sma_20":22.14,"sma_60":20.6,"sma_120":19.05},{"date":"2025-12-23","open":22.41,"high":22.6,"low":22.4,"close":22.49,"volume":733791,"rsi_14":70.35,"sma_20":22.27,"sma_60":20.67,"sma_120":19.11},{"date":"2025-12-24","open":22.49,"high":22.61,"low":22.45,"close":22.61,"volume":289387,"rsi_14":69.18,"sma_20":22.38,"sma_60":20.73,"sma_120":19.18},{"date":"2025-12-26","open":22.69,"high":22.74,"low":22.44,"close":22.45,"volume":777324,"rsi_14":73.52,"sma_20":22.46,"sma_60":20.8,"sma_120":19.24},{"date":"2025-12-29","open":22.49,"high":22.55,"low":22.42,"close":22.43,"volume":815948,"rsi_14":72.63,"sma_20":22.54,"sma_60":20.87,"sma_120":19.3},{"date":"2025-12-30","open":22.8,"high":22.88,"low":22.7,"close":22.74,"volume":1346522,"rsi_14":75.0,"sma_20":22.62,"sma_60":20.94,"sma_120":19.37},{"date":"2025-12-31","open":22.73,"high":22.85,"low":22.6,"close":22.6,"volume":648576,"rsi_14":67.03,"sma_20":22.7,"sma_60":21.01,"sma_120":19.44},{"date":"2026-01-02","open":23.02,"high":23.26,"low":23.0,"close":23.26,"volume":1695223,"rsi_14":70.03,"sma_20":22.8,"sma_60":21.1,"sma_120":19.51},{"date":"2026-01-05","open":23.07,"high":23.46,"low":23.07,"close":23.46,"volume":1223728,"rsi_14":74.84,"sma_20":22.9,"sma_60":21.19,"sma_120":19.59},{"date":"2026-01-06","open":23.25,"high":23.25,"low":22.61,"close":22.7,"volume":2120352,"rsi_14":56.15,"sma_20":22.98,"sma_60":21.27,"sma_120":19.66},{"date":"2026-01-07","open":22.57,"high":22.59,"low":22.36,"close":22.38,"volume":1511639,"rsi_14":58.26,"sma_20":23.05,"sma_60":21.36,"sma_120":19.73},{"date":"2026-01-08","open":22.52,"high":23.0,"low":22.5,"close":22.87,"volume":3229441,"rsi_14":63.45,"sma_20":23.13,"sma_60":21.44,"sma_120":19.8},{"date":"2026-01-09","open":22.93,"high":23.06,"low":22.78,"close":22.98,"volume":1352644,"rsi_14":61.19,"sma_20":23.2,"sma_60":21.53,"sma_120":19.88},{"date":"2026-01-12","open":23.26,"high":23.49,"low":23.24,"close":23.49,"volume":1067292,"rsi_14":64.44,"sma_20":23.27,"sma_60":21.63,"sma_120":19.96},{"date":"2026-01-13","open":23.73,"high":24.06,"low":23.58,"close":23.92,"volume":3850821,"rsi_14":67.35,"sma_20":23.37,"sma_60":21.72,"sma_120":20.03},{"date":"2026-01-14","open":24.03,"high":24.03,"low":23.62,"close":23.73,"volume":2190447,"rsi_14":64.04,"sma_20":23.45,"sma_60":21.8,"sma_120":20.11},{"date":"2026-01-15","open":23.46,"high":23.59,"low":23.35,"close":23.36,"volume":1751350,"rsi_14":58.0,"sma_20":23.53,"sma_60":21.86,"sma_120":20.18},{"date":"2026-01-16","open":23.4,"high":23.64,"low":23.33,"close":23.64,"volume":1603281,"rsi_14":62.47,"sma_20":23.62,"sma_60":21.94,"sma_120":20.26},{"date":"2026-01-20","open":23.49,"high":23.7,"low":23.26,"close":23.36,"volume":1779421,"rsi_14":59.23,"sma_20":23.68,"sma_60":22.02,"sma_120":20.33},{"date":"2026-01-21","open":23.49,"high":24.08,"low":23.42,"close":24.05,"volume":1796335,"rsi_14":62.08,"sma_20":23.77,"sma_60":22.1,"sma_120":20.4},{"date":"2026-01-22","open":24.02,"high":24.3,"low":23.96,"close":24.26,"volume":1470516,"rsi_14":65.08,"sma_20":23.86,"sma_60":22.19,"sma_120":20.47},{"date":"2026-01-23","open":24.04,"high":24.27,"low":23.89,"close":24.21,"volume":1415100,"rsi_14":59.72,"sma_20":23.95,"sma_60":22.28,"sma_120":20.54},{"date":"2026-01-26","open":24.49,"high":24.67,"low":24.47,"close":24.65,"volume":1108400,"rsi_14":61.63,"sma_20":24.06,"sma_60":22.36,"sma_120":20.61},{"date":"2026-01-27","open":25.03,"high":25.35,"low":25.0,"close":25.32,"volume":1866700,"rsi_14":75.96,"sma_20":24.2,"sma_60":22.46,"sma_120":20.69},{"date":"2026-01-28","open":24.53,"high":24.59,"low":24.23,"close":24.38,"volume":1704600,"rsi_14":67.64,"sma_20":24.3,"sma_60":22.55,"sma_120":20.75},{"date":"2026-01-29","open":24.9,"high":24.95,"low":24.14,"close":24.67,"volume":2001400,"rsi_14":66.49,"sma_20":24.4,"sma_60":22.64,"sma_120":20.81},{"date":"2026-01-30","open":24.83,"high":24.94,"low":24.48,"close":24.65,"volume":1312800,"rsi_14":65.52,"sma_20":24.51,"sma_60":22.73,"sma_120":20.87},{"date":"2026-02-02","open":24.77,"high":25.17,"low":24.77,"close":25.15,"volume":1348000,"rsi_14":65.46,"sma_20":24.61,"sma_60":22.83,"sma_120":20.93},{"date":"2026-02-03","open":25.12,"high":25.26,"low":24.71,"close":24.87,"volume":2345200,"rsi_14":59.14,"sma_20":24.68,"sma_60":22.91,"sma_120":20.99},{"date":"2026-02-04","open":25.24,"high":25.41,"low":24.63,"close":24.89,"volume":1961600,"rsi_14":61.58,"sma_20":24.79,"sma_60":23.0,"sma_120":21.05},{"date":"2026-02-05","open":23.16,"high":23.44,"low":22.45,"close":22.5,"volume":5533400,"rsi_14":43.88,"sma_20":24.8,"sma_60":23.04,"sma_120":21.08},{"date":"2026-02-06","open":23.23,"high":23.37,"low":22.94,"close":23.36,"volume":5636100,"rsi_14":48.16,"sma_20":24.82,"sma_60":23.09,"sma_120":21.12},{"date":"2026-02-09","open":23.55,"high":23.92,"low":23.45,"close":23.84,"volume":2048508,"rsi_14":55.43,"sma_20":23.93,"sma_60":22.27,"sma_120":20.54},{"date":"2026-02-10","open":23.92,"high":23.95,"low":23.58,"close":23.81,"volume":1307946,"rsi_14":53.32,"sma_20":23.99,"sma_60":22.34,"sma_120":20.6},{"date":"2026-02-11","open":23.4,"high":23.48,"low":22.95,"close":23.35,"volume":1662704,"rsi_14":56.94,"sma_20":24.04,"sma_60":22.41,"sma_120":20.66},{"date":"2026-02-12","open":23.19,"high":23.22,"low":22.51,"close":22.62,"volume":1539775,"rsi_14":52.33,"sma_20":24.05,"sma_60":22.46,"sma_120":20.71},{"date":"2026-02-13","open":21.96,"high":22.16,"low":21.82,"close":22.04,"volume":8819997,"rsi_14":42.23,"sma_20":24.01,"sma_60":22.51,"sma_120":20.74},{"date":"2026-02-17","open":22.18,"high":22.43,"low":22.14,"close":22.41,"volume":1926417,"rsi_14":44.95,"sma_20":24.0,"sma_60":22.56,"sma_120":20.78},{"date":"2026-02-18","open":22.64,"high":22.87,"low":22.62,"close":22.78,"volume":1268700,"rsi_14":39.13,"sma_20":24.64,"sma_60":23.39,"sma_120":21.4},{"date":"2026-02-19","open":22.32,"high":22.54,"low":22.26,"close":22.5,"volume":1056600,"rsi_14":35.22,"sma_20":24.56,"sma_60":23.44,"sma_120":21.45},{"date":"2026-02-20","open":22.46,"high":22.82,"low":22.41,"close":22.8,"volume":1214547,"rsi_14":37.87,"sma_20":24.48,"sma_60":23.5,"sma_120":21.49},{"date":"2026-02-23","open":23.18,"high":23.26,"low":22.71,"close":22.97,"volume":2482200,"rsi_14":35.15,"sma_20":24.42,"sma_60":23.55,"sma_120":21.54},{"date":"2026-02-24","open":22.42,"high":22.89,"low":22.35,"close":22.82,"volume":2888501,"rsi_14":38.82,"sma_20":23.95,"sma_60":22.67,"sma_120":20.87},{"date":"2026-02-25","open":22.82,"high":23.08,"low":22.81,"close":23.05,"volume":2842156,"rsi_14":43.3,"sma_20":23.96,"sma_60":22.72,"sma_120":20.91},{"date":"2026-02-26","open":22.88,"high":23.01,"low":22.75,"close":22.94,"volume":1790643,"rsi_14":45.7,"sma_20":23.99,"sma_60":22.77,"sma_120":20.95},{"date":"2026-02-27","open":22.84,"high":22.87,"low":22.27,"close":22.43,"volume":1883374,"rsi_14":37.92,"sma_20":23.97,"sma_60":22.81,"sma_120":20.98},{"date":"2026-03-02","open":21.51,"high":21.71,"low":21.37,"close":21.57,"volume":2777892,"rsi_14":33.91,"sma_20":23.9,"sma_60":22.82,"sma_120":21.0},{"date":"2026-03-03","open":20.17,"high":20.5,"low":19.91,"close":20.25,"volume":4123871,"rsi_14":19.49,"sma_20":23.73,"sma_60":22.81,"sma_120":21.02},{"date":"2026-03-04","open":21.0,"high":21.4,"low":20.95,"close":21.38,"volume":2130917,"rsi_14":30.37,"sma_20":23.6,"sma_60":22.81,"sma_120":21.05},{"date":"2026-03-05","open":21.07,"high":21.21,"low":20.66,"close":20.88,"volume":2556498,"rsi_14":29.93,"sma_20":23.45,"sma_60":22.82,"sma_120":21.07},{"date":"2026-03-06","open":20.41,"high":20.8,"low":20.18,"close":20.67,"volume":1537167,"rsi_14":29.25,"sma_20":23.31,"sma_60":22.83,"sma_120":21.09},{"date":"2026-03-09","open":20.26,"high":21.01,"low":20.01,"close":20.92,"volume":2086195,"rsi_14":33.22,"sma_20":23.17,"sma_60":22.85,"sma_120":21.11},{"date":"2026-03-10","open":21.14,"high":21.74,"low":20.99,"close":21.3,"volume":1913268,"rsi_14":40.51,"sma_20":23.07,"sma_60":22.87,"sma_120":21.14},{"date":"2026-03-11","open":21.08,"high":21.32,"low":20.98,"close":21.22,"volume":1527468,"rsi_14":43.44,"sma_20":22.92,"sma_60":22.9,"sma_120":21.17},{"date":"2026-03-12","open":20.25,"high":20.38,"low":19.85,"close":20.19,"volume":2104347,"rsi_14":34.35,"sma_20":22.71,"sma_60":22.9,"sma_120":21.19},{"date":"2026-03-13","open":20.21,"high":20.35,"low":19.75,"close":19.83,"volume":1616028,"rsi_14":29.13,"sma_20":22.5,"sma_60":22.9,"sma_120":21.21},{"date":"2026-03-16","open":20.13,"high":20.38,"low":20.1,"close":20.29,"volume":1993027,"rsi_14":33.35,"sma_20":22.32,"sma_60":22.9,"sma_120":21.24},{"date":"2026-03-17","open":20.48,"high":20.59,"low":20.1,"close":20.25,"volume":1384176,"rsi_14":31.0,"sma_20":22.16,"sma_60":22.89,"sma_120":21.26},{"date":"2026-03-18","open":20.32,"high":20.48,"low":20.12,"close":20.14,"volume":1804786,"rsi_14":30.86,"sma_20":22.03,"sma_60":22.87,"sma_120":21.28},{"date":"2026-03-19","open":19.65,"high":20.41,"low":19.64,"close":20.31,"volume":2387556,"rsi_14":34.83,"sma_20":21.94,"sma_60":22.86,"sma_120":21.3},{"date":"2026-03-20","open":20.46,"high":20.46,"low":19.75,"close":19.92,"volume":3153342,"rsi_14":37.37,"sma_20":21.81,"sma_60":22.84,"sma_120":21.32},{"date":"2026-03-23","open":20.44,"high":21.15,"low":20.44,"close":20.79,"volume":3033100,"rsi_14":54.72,"sma_20":21.71,"sma_60":22.83,"sma_120":21.34},{"date":"2026-03-24","open":20.21,"high":20.86,"low":20.1,"close":20.7,"volume":4941501,"rsi_14":42.84,"sma_20":21.6,"sma_60":22.82,"sma_120":21.36},{"date":"2026-03-25","open":21.05,"high":21.13,"low":20.74,"close":20.84,"volume":2460648,"rsi_14":49.52,"sma_20":21.49,"sma_60":22.81,"sma_120":21.38},{"date":"2026-03-26","open":20.53,"high":20.68,"low":20.29,"close":20.29,"volume":1226501,"rsi_14":46.04,"sma_20":21.35,"sma_60":22.8,"sma_120":21.4},{"date":"2026-03-27","open":20.01,"high":20.24,"low":19.71,"close":19.8,"volume":1635150,"rsi_14":39.23,"sma_20":21.22,"sma_60":22.77,"sma_120":21.41},{"date":"2026-03-30","open":20.0,"high":20.06,"low":19.65,"close":19.71,"volume":2404831,"rsi_14":33.73,"sma_20":21.12,"sma_60":22.74,"sma_120":21.42},{"date":"2026-03-31","open":20.3,"high":21.0,"low":20.25,"close":21.0,"volume":1871944,"rsi_14":48.43,"sma_20":21.16,"sma_60":22.72,"sma_120":21.44},{"date":"2026-04-01","open":21.25,"high":21.34,"low":21.03,"close":21.16,"volume":1059282,"rsi_14":59.4,"sma_20":21.15,"sma_60":22.71,"sma_120":21.46},{"date":"2026-04-02","open":20.6,"high":21.26,"low":20.44,"close":21.26,"volume":1503099,"rsi_14":64.43,"sma_20":21.17,"sma_60":22.69,"sma_120":21.49},{"date":"2026-04-06","open":21.43,"high":21.43,"low":21.16,"close":21.16,"volume":1501753,"rsi_14":59.83,"sma_20":21.19,"sma_60":22.68,"sma_120":21.51},{"date":"2026-04-07","open":21.22,"high":21.61,"low":21.05,"close":21.55,"volume":1782431,"rsi_14":63.35,"sma_20":21.23,"sma_60":22.67,"sma_120":21.54},{"date":"2026-04-08","open":23.08,"high":23.13,"low":22.5,"close":22.68,"volume":1365687,"rsi_14":71.5,"sma_20":21.3,"sma_60":22.68,"sma_120":21.57},{"date":"2026-04-09","open":22.43,"high":22.77,"low":22.31,"close":22.7,"volume":4317607,"rsi_14":63.06,"sma_20":21.34,"sma_60":22.68,"sma_120":21.6},{"date":"2026-04-10","open":23.1,"high":23.23,"low":22.99,"close":23.06,"volume":1305520,"rsi_14":69.04,"sma_20":21.45,"sma_60":22.67,"sma_120":21.64},{"date":"2026-04-13","open":22.84,"high":23.43,"low":22.84,"close":23.42,"volume":3738897,"rsi_14":66.25,"sma_20":21.6,"sma_60":22.68,"sma_120":21.67},{"date":"2026-04-14","open":23.53,"high":23.74,"low":23.51,"close":23.61,"volume":1236594,"rsi_14":68.45,"sma_20":21.74,"sma_60":22.68,"sma_120":21.71},{"date":"2026-04-15","open":23.34,"high":23.41,"low":23.24,"close":23.31,"volume":979986,"rsi_14":64.55,"sma_20":21.86,"sma_60":22.69,"sma_120":21.74},{"date":"2026-04-16","open":23.28,"high":23.34,"low":22.89,"close":22.97,"volume":935658,"rsi_14":66.83,"sma_20":21.97,"sma_60":22.68,"sma_120":21.78},{"date":"2026-04-17","open":23.85,"high":24.14,"low":23.78,"close":23.85,"volume":1023578,"rsi_14":76.47,"sma_20":22.11,"sma_60":22.69,"sma_120":21.81},{"date":"2026-04-20","open":23.27,"high":23.31,"low":22.97,"close":23.2,"volume":2338517,"rsi_14":70.46,"sma_20":22.25,"sma_60":22.69,"sma_120":21.85},{"date":"2026-04-21","open":22.92,"high":23.0,"low":22.39,"close":22.47,"volume":2161188,"rsi_14":56.21,"sma_20":22.3,"sma_60":22.66,"sma_120":21.88},{"date":"2026-04-22","open":22.45,"high":22.45,"low":22.24,"close":22.29,"volume":1394381,"rsi_14":53.64,"sma_20":22.34,"sma_60":22.63,"sma_120":21.91},{"date":"2026-04-23","open":21.91,"high":21.98,"low":21.36,"close":21.62,"volume":4039064,"rsi_14":47.8,"sma_20":22.35,"sma_60":22.6,"sma_120":21.94},{"date":"2026-04-24","open":21.67,"high":21.91,"low":21.6,"close":21.87,"volume":1108042,"rsi_14":50.21,"sma_20":22.4,"sma_60":22.58,"sma_120":21.97},{"date":"2026-04-27","open":21.92,"high":22.05,"low":21.71,"close":22.01,"volume":1953643,"rsi_14":48.41,"sma_20":22.48,"sma_60":22.55,"sma_120":22.0},{"date":"2026-04-28","open":21.95,"high":22.07,"low":21.91,"close":22.05,"volume":1451369,"rsi_14":38.41,"sma_20":22.56,"sma_60":22.53,"sma_120":22.03},{"date":"2026-04-29","open":21.93,"high":21.93,"low":21.25,"close":21.29,"volume":1778960,"rsi_14":37.76,"sma_20":22.54,"sma_60":22.48,"sma_120":22.05},{"date":"2026-04-30","open":21.8,"high":22.12,"low":21.72,"close":22.12,"volume":1646888,"rsi_14":42.47,"sma_20":22.56,"sma_60":22.44,"sma_120":22.08},{"date":"2026-05-01","open":21.75,"high":22.18,"low":21.75,"close":22.0,"volume":740321,"rsi_14":38.26,"sma_20":22.56,"sma_60":22.39,"sma_120":22.1},{"date":"2026-05-04","open":21.21,"high":21.26,"low":20.7,"close":20.83,"volume":1952510,"rsi_14":30.25,"sma_20":22.51,"sma_60":22.34,"sma_120":22.1},{"date":"2026-05-05","open":21.18,"high":21.43,"low":21.16,"close":21.39,"volume":1001018,"rsi_14":36.76,"sma_20":22.47,"sma_60":22.29,"sma_120":22.12},{"date":"2026-05-06","open":22.14,"high":22.23,"low":22.05,"close":22.16,"volume":962690,"rsi_14":44.7,"sma_20":22.41,"sma_60":22.26,"sma_120":22.14},{"date":"2026-05-07","open":22.34,"high":22.41,"low":21.81,"close":21.87,"volume":1693149,"rsi_14":36.25,"sma_20":22.37,"sma_60":22.21,"sma_120":22.16},{"date":"2026-05-08","open":22.42,"high":22.52,"low":22.2,"close":22.28,"volume":1108690,"rsi_14":43.39,"sma_20":22.33,"sma_60":22.16,"sma_120":22.18},{"date":"2026-05-11","open":22.29,"high":22.29,"low":21.9,"close":21.94,"volume":1380454,"rsi_14":46.08,"sma_20":22.26,"sma_60":22.12,"sma_120":22.19},{"date":"2026-05-12","open":21.72,"high":21.85,"low":21.62,"close":21.81,"volume":1612006,"rsi_14":46.44,"sma_20":22.17,"sma_60":22.07,"sma_120":22.21},{"date":"2026-05-13","open":21.51,"high":21.9,"low":21.51,"close":21.8,"volume":1423573,"rsi_14":51.55,"sma_20":22.09,"sma_60":22.06,"sma_120":22.7},{"date":"2026-05-14","open":22.09,"high":22.21,"low":21.89,"close":21.95,"volume":1492637,"rsi_14":50.7,"sma_20":22.04,"sma_60":22.01,"sma_120":22.24},{"date":"2026-05-15","open":21.83,"high":21.98,"low":21.78,"close":21.89,"volume":1368420,"rsi_14":48.94,"sma_20":21.94,"sma_60":22.0,"sma_120":22.25},{"date":"2026-05-18","open":21.97,"high":22.15,"low":21.83,"close":22.04,"volume":1785628,"rsi_14":50.0,"sma_20":21.88,"sma_60":21.98,"sma_120":22.27},{"date":"2026-05-19","open":21.87,"high":22.0,"low":21.61,"close":21.63,"volume":2065432,"rsi_14":53.1,"sma_20":21.84,"sma_60":21.95,"sma_120":22.28},{"date":"2026-05-20","open":21.99,"high":22.77,"low":21.99,"close":22.73,"volume":1717754,"rsi_14":55.38,"sma_20":21.86,"sma_60":21.94,"sma_120":22.3},{"date":"2026-05-21","open":22.43,"high":22.76,"low":22.0,"close":22.71,"volume":1517444,"rsi_14":56.17,"sma_20":21.92,"sma_60":21.92,"sma_120":22.32},{"date":"2026-05-22","open":22.64,"high":22.66,"low":22.27,"close":22.37,"volume":1386863,"rsi_14":66.17,"sma_20":21.94,"sma_60":21.9,"sma_120":22.34},{"date":"2026-05-26","open":23.29,"high":23.42,"low":23.11,"close":23.25,"volume":1250997,"rsi_14":68.38,"sma_20":22.01,"sma_60":21.9,"sma_120":22.35},{"date":"2026-05-27","open":23.39,"high":23.47,"low":23.25,"close":23.27,"volume":1288299,"rsi_14":62.96,"sma_20":22.07,"sma_60":21.92,"sma_120":22.37},{"date":"2026-05-28","open":22.9,"high":23.31,"low":22.89,"close":23.13,"volume":1446677,"rsi_14":65.3,"sma_20":22.16,"sma_60":21.96,"sma_120":22.38},{"date":"2026-05-29","open":23.51,"high":23.66,"low":23.3,"close":23.39,"volume":1022197,"rsi_14":63.8,"sma_20":22.22,"sma_60":21.98,"sma_120":22.39},{"date":"2026-06-01","open":22.82,"high":23.28,"low":22.77,"close":23.17,"volume":1653393,"rsi_14":65.98,"sma_20":22.28,"sma_60":22.0,"sma_120":22.41},{"date":"2026-06-02","open":23.15,"high":23.32,"low":23.05,"close":23.29,"volume":1120809,"rsi_14":68.83,"sma_20":22.4,"sma_60":22.04,"sma_120":22.43},{"date":"2026-06-03","open":23.02,"high":23.02,"low":22.57,"close":22.65,"volume":1164034,"rsi_14":59.1,"sma_20":22.47,"sma_60":22.05,"sma_120":22.45},{"date":"2026-06-04","open":22.88,"high":22.91,"low":22.68,"close":22.83,"volume":1463782,"rsi_14":59.6,"sma_20":22.5,"sma_60":22.07,"sma_120":22.47},{"date":"2026-06-05","open":22.67,"high":22.67,"low":22.09,"close":22.22,"volume":2052658,"rsi_14":53.19,"sma_20":22.52,"sma_60":22.08,"sma_120":22.49},{"date":"2026-06-08","open":22.58,"high":22.65,"low":22.26,"close":22.37,"volume":2052263,"rsi_14":53.24,"sma_20":22.52,"sma_60":22.1,"sma_120":22.5},{"date":"2026-06-09","open":22.83,"high":22.84,"low":22.1,"close":22.53,"volume":1410566,"rsi_14":59.3,"sma_20":22.55,"sma_60":22.14,"sma_120":22.52},{"date":"2026-06-10","open":22.38,"high":22.46,"low":22.0,"close":22.02,"volume":2490152,"rsi_14":41.55,"sma_20":22.56,"sma_60":22.15,"sma_120":22.53},{"date":"2026-06-11","open":22.15,"high":23.18,"low":22.1,"close":23.15,"volume":3420404,"rsi_14":54.02,"sma_20":22.63,"sma_60":22.19,"sma_120":22.54},{"date":"2026-06-12","open":23.13,"high":23.37,"low":23.01,"close":23.34,"volume":3600893,"rsi_14":59.39,"sma_20":22.7,"sma_60":22.24,"sma_120":22.55},{"date":"2026-06-15","open":23.97,"high":24.0,"low":23.77,"close":23.83,"volume":1674889,"rsi_14":55.88,"sma_20":22.8,"sma_60":22.28,"sma_120":22.57},{"date":"2026-06-16","open":24.32,"high":24.61,"low":24.32,"close":24.39,"volume":1554838,"rsi_14":60.41,"sma_20":22.91,"sma_60":22.35,"sma_120":22.59},{"date":"2026-06-17","open":24.9,"high":25.1,"low":24.43,"close":24.47,"volume":1577170,"rsi_14":62.75,"sma_20":23.06,"sma_60":22.4,"sma_120":22.61},{"date":"2026-06-18","open":24.58,"high":24.77,"low":24.46,"close":24.48,"volume":2564778,"rsi_14":60.87,"sma_20":23.14,"sma_60":22.45,"sma_120":22.63},{"date":"2026-06-22","open":24.95,"high":25.0,"low":24.73,"close":24.85,"volume":1948310,"rsi_14":66.25,"sma_20":23.25,"sma_60":22.51,"sma_120":22.66},{"date":"2026-06-23","open":24.62,"high":24.8,"low":24.55,"close":24.61,"volume":1668761,"rsi_14":62.35,"sma_20":23.36,"sma_60":22.57,"sma_120":22.68},{"date":"2026-06-24","open":24.2,"high":24.27,"low":23.98,"close":24.16,"volume":1651549,"rsi_14":64.47,"sma_20":23.41,"sma_60":22.63,"sma_120":22.7},{"date":"2026-06-25","open":24.44,"high":24.73,"low":24.31,"close":24.53,"volume":1206313,"rsi_14":65.91,"sma_20":23.47,"sma_60":22.7,"sma_120":22.72},{"date":"2026-06-26","open":24.48,"high":24.57,"low":24.24,"close":24.37,"volume":1203447,"rsi_14":71.49,"sma_20":23.53,"sma_60":22.74,"sma_120":22.73},{"date":"2026-06-29","open":24.46,"high":24.71,"low":24.39,"close":24.71,"volume":1206072,"rsi_14":73.12,"sma_20":23.6,"sma_60":22.79,"sma_120":22.75},{"date":"2026-06-30","open":24.74,"high":25.07,"low":24.64,"close":25.06,"volume":1238094,"rsi_14":74.02,"sma_20":23.69,"sma_60":22.85,"sma_120":22.77},{"date":"2026-07-01","open":24.78,"high":25.02,"low":24.74,"close":24.98,"volume":795570,"rsi_14":80.79,"sma_20":23.78,"sma_60":22.9,"sma_120":22.79},{"date":"2026-07-02","open":25.73,"high":25.86,"low":25.43,"close":25.6,"volume":1061233,"rsi_14":78.37,"sma_20":23.92,"sma_60":22.95,"sma_120":22.81},{"date":"2026-07-06","open":25.88,"high":26.14,"low":25.81,"close":26.14,"volume":1591337,"rsi_14":79.96,"sma_20":24.09,"sma_60":23.0,"sma_120":22.84},{"date":"2026-07-07","open":26.31,"high":26.39,"low":25.93,"close":26.07,"volume":1781315,"rsi_14":76.24,"sma_20":24.28,"sma_60":23.06,"sma_120":22.87},{"date":"2026-07-08","open":25.24,"high":25.34,"low":24.89,"close":25.32,"volume":1060100,"rsi_14":60.56,"sma_20":24.43,"sma_60":23.09,"sma_120":22.88},{"date":"2026-07-09","open":25.4,"high":25.47,"low":25.1,"close":25.36,"volume":1491256,"rsi_14":60.23,"sma_20":24.57,"sma_60":23.13,"sma_120":22.9},{"date":"2026-07-10","open":25.67,"high":25.81,"low":25.49,"close":25.69,"volume":1044245,"rsi_14":62.73,"sma_20":24.75,"sma_60":23.16,"sma_120":22.92},{"date":"2026-07-13","open":25.69,"high":25.73,"low":25.3,"close":25.39,"volume":1033215,"rsi_14":55.46,"sma_20":24.87,"sma_60":23.2,"sma_120":22.94},{"date":"2026-07-14","open":25.63,"high":25.97,"low":25.57,"close":25.67,"volume":1114669,"rsi_14":61.32,"sma_20":24.98,"sma_60":23.24,"sma_120":22.96},{"date":"2026-07-15","open":25.46,"high":25.59,"low":25.2,"close":25.54,"volume":1088707,"rsi_14":65.68,"sma_20":25.07,"sma_60":23.27,"sma_120":22.98},{"date":"2026-07-16","open":25.46,"high":25.85,"low":25.41,"close":25.7,"volume":1523194,"rsi_14":63.97,"sma_20":25.13,"sma_60":23.31,"sma_120":23.0},{"date":"2026-07-17","open":24.93,"high":25.27,"low":24.9,"close":25.14,"volume":864791,"rsi_14":58.46,"sma_20":25.17,"sma_60":23.36,"sma_120":23.01},{"date":"2026-07-20","open":25.24,"high":25.37,"low":25.09,"close":25.12,"volume":915886,"rsi_14":54.78,"sma_20":25.2,"sma_60":23.4,"sma_120":23.02},{"date":"2026-07-21","open":25.61,"high":25.79,"low":25.5,"close":25.66,"volume":753399,"rsi_14":56.84,"sma_20":25.24,"sma_60":23.47,"sma_120":23.04},{"date":"2026-07-22","open":26.21,"high":26.34,"low":26.13,"close":26.23,"volume":1131811,"rsi_14":62.58,"sma_20":25.32,"sma_60":23.54,"sma_120":23.06},{"date":"2026-07-23","open":25.43,"high":25.46,"low":25.19,"close":25.31,"volume":790504,"rsi_14":47.35,"sma_20":25.38,"sma_60":23.6,"sma_120":23.08},{"date":"2026-07-24","open":25.77,"high":26.02,"low":25.75,"close":25.95,"volume":993222,"rsi_14":48.11,"sma_20":25.45,"sma_60":23.66,"sma_120":23.09},{"date":"2026-07-27","open":26.42,"high":26.59,"low":26.31,"close":26.59,"volume":1140384,"rsi_14":54.38,"sma_20":25.56,"sma_60":23.75,"sma_120":23.11},{"date":"2026-07-28","open":26.25,"high":26.57,"low":26.18,"close":26.52,"volume":1074020,"rsi_14":61.54,"sma_20":25.65,"sma_60":23.82,"sma_120":23.13},{"date":"2026-07-29","open":25.96,"high":26.18,"low":25.65,"close":25.66,"volume":1412780,"rsi_14":52.67,"sma_20":25.68,"sma_60":23.89,"sma_120":23.14},{"date":"2026-07-30","open":27.28,"high":27.6,"low":27.17,"close":27.6,"volume":3161775,"rsi_14":62.47,"sma_20":25.81,"sma_60":24.0,"sma_120":23.17},{"date":"2026-07-31","open":27.73,"high":28.05,"low":27.5,"close":27.95,"volume":2253994,"rsi_14":66.77,"sma_20":25.93,"sma_60":24.11,"sma_120":23.2},{"date":"2026-08-03","open":28.19,"high":28.39,"low":28.12,"close":28.36,"volume":1901232,"rsi_14":67.31,"sma_20":26.04,"sma_60":24.21,"sma_120":23.2},{"date":"2026-08-04","open":28.3,"high":28.48,"low":27.93,"close":28.12,"volume":1845837,"rsi_14":66.29,"sma_20":26.14,"sma_60":24.31,"sma_120":23.23},{"date":"2026-08-05","open":28.09,"high":28.21,"low":27.91,"close":28.07,"volume":3415121,"rsi_14":65.17,"sma_20":26.28,"sma_60":24.41,"sma_120":23.26},{"date":"2026-08-06","open":28.6,"high":28.65,"low":28.1,"close":28.14,"volume":2371780,"rsi_14":70.49,"sma_20":26.42,"sma_60":24.51,"sma_120":23.3},{"date":"2026-08-07","open":28.58,"high":28.61,"low":28.29,"close":28.35,"volume":1597049,"rsi_14":71.47,"sma_20":26.55,"sma_60":24.62,"sma_120":23.35},{"date":"2026-08-10","open":28.54,"high":28.58,"low":28.35,"close":28.35,"volume":1294528,"rsi_14":69.3,"sma_20":26.7,"sma_60":24.73,"sma_120":23.39},{"date":"2026-08-11","open":28.67,"high":28.73,"low":28.47,"close":28.5,"volume":1574793},{"date":"2026-08-12","open":28.67,"high":28.7,"low":28.48,"close":28.5,"volume":1861511,"rsi_14":78.33,"sma_20":26.99,"sma_60":24.95,"sma_120":23.48},{"date":"2026-08-13","open":28.9,"high":28.93,"low":28.61,"close":28.65,"volume":2449497,"rsi_14":76.26,"sma_20":27.14,"sma_60":25.06,"sma_120":23.52},{"date":"2026-08-14","open":28.78,"high":28.86,"low":28.68,"close":28.7,"volume":1896781,"rsi_14":73.19,"sma_20":27.32,"sma_60":25.18,"sma_120":23.57},{"date":"2026-08-17","open":28.82,"high":28.89,"low":28.69,"close":28.8,"volume":2453646,"rsi_14":74.89,"sma_20":27.5,"sma_60":25.28,"sma_120":23.61},{"date":"2026-08-18","open":29.02,"high":29.11,"low":28.71,"close":28.79,"volume":1056369,"rsi_14":91.96,"sma_20":27.66,"sma_60":25.38,"sma_120":23.65},{"date":"2026-08-19","open":28.9,"high":28.93,"low":28.52,"close":28.53,"volume":1731387},{"date":"2026-08-20","open":28.6,"high":28.74,"low":28.47,"close":28.63,"volume":1626931,"rsi_14":68.72,"sma_20":27.94,"sma_60":25.57,"sma_120":23.74},{"date":"2026-08-21","open":28.9,"high":29.13,"low":28.86,"close":29.04,"volume":1372375,"rsi_14":68.89,"sma_20":28.09,"sma_60":25.67,"sma_120":23.79},{"date":"2026-08-24","open":29.08,"high":29.32,"low":29.07,"close":29.21,"volume":1242034,"rsi_14":81.5,"sma_20":28.22,"sma_60":25.77,"sma_120":23.86},{"date":"2026-08-25","open":28.88,"high":28.95,"low":28.63,"close":28.95,"volume":985869,"rsi_14":72.68,"sma_20":28.35,"sma_60":25.87,"sma_120":23.92},{"date":"2026-08-26","open":29.2,"high":29.2,"low":28.99,"close":29.03,"volume":1245853,"rsi_14":72.82,"sma_20":28.51,"sma_60":25.96,"sma_120":23.98},{"date":"2026-08-27","open":28.93,"high":28.96,"low":28.67,"close":28.69,"volume":900037,"rsi_14":58.17,"sma_20":28.57,"sma_60":26.05,"sma_120":24.04},{"date":"2026-08-28","open":28.99,"high":29.07,"low":28.87,"close":29.0,"volume":1741211,"rsi_14":63.52,"sma_20":28.62,"sma_60":26.16,"sma_120":24.11},{"date":"2026-08-31","open":29.15,"high":29.18,"low":28.9,"close":28.96,"volume":800993,"rsi_14":60.09,"sma_20":28.65,"sma_60":26.26,"sma_120":24.17},{"date":"2026-09-01","open":28.95,"high":29.06,"low":28.59,"close":28.64,"volume":1240432,"rsi_14":52.69,"sma_20":28.68,"sma_60":26.37,"sma_120":24.22},{"date":"2026-09-02","open":29.04,"high":29.18,"low":28.94,"close":29.16,"volume":974204,"rsi_14":58.59,"sma_20":28.73,"sma_60":26.48,"sma_120":24.29},{"date":"2026-09-03","open":29.43,"high":29.64,"low":29.31,"close":29.64,"volume":1204267},{"date":"2026-09-04","open":29.27,"high":29.56,"low":29.27,"close":29.51,"volume":743147,"rsi_14":60.35,"sma_20":28.86,"sma_60":26.72,"sma_120":24.44},{"date":"2026-09-08","open":29.41,"high":29.46,"low":29.25,"close":29.29,"volume":829444},{"date":"2026-09-09","open":28.96,"high":29.13,"low":28.87,"close":29.08,"volume":1077692,"rsi_14":57.66,"sma_20":28.94,"sma_60":26.92,"sma_120":24.58},{"date":"2026-09-10","open":28.99,"high":29.12,"low":28.78,"close":28.84,"volume":777384,"rsi_14":52.82,"sma_20":28.96,"sma_60":27.01,"sma_120":24.64},{"date":"2026-09-11","open":29.34,"high":29.55,"low":29.26,"close":29.55,"volume":979279,"rsi_14":56.33,"sma_20":29.0,"sma_60":27.09,"sma_120":24.72},{"date":"2026-09-14","open":29.05,"high":29.23,"low":28.74,"close":29.1,"volume":1144256,"rsi_14":48.55,"sma_20":29.02,"sma_60":27.17,"sma_120":24.78},{"date":"2026-09-15","open":28.9,"high":28.95,"low":28.58,"close":28.83,"volume":943136,"rsi_14":48.67,"sma_20":29.02,"sma_60":27.24,"sma_120":24.85},{"date":"2026-09-16","open":28.54,"high":28.68,"low":27.93,"close":28.1,"volume":1857102,"rsi_14":40.64,"sma_20":28.99,"sma_60":27.3,"sma_120":24.9},{"date":"2026-09-17","open":28.68,"high":28.92,"low":28.61,"close":28.83,"volume":1205458},{"date":"2026-09-18","open":28.27,"high":28.46,"low":28.13,"close":28.36,"volume":2403078,"rsi_14":44.2,"sma_20":28.99,"sma_60":27.44,"sma_120":25.03},{"date":"2026-09-21","open":28.81,"high":28.97,"low":28.73,"close":28.91,"volume":826742,"rsi_14":49.59,"sma_20":28.98,"sma_60":27.51,"sma_120":25.1},{"date":"2026-09-22","open":29.04,"high":29.05,"low":28.46,"close":28.67,"volume":1142348,"rsi_14":50.25,"sma_20":28.96,"sma_60":27.58,"sma_120":25.16},{"date":"2026-09-23","open":28.47,"high":28.53,"low":28.07,"close":28.09,"volume":1141837,"rsi_14":41.1,"sma_20":28.91,"sma_60":27.64,"sma_120":25.22},{"date":"2026-09-24","open":28.38,"high":28.59,"low":28.23,"close":28.47,"volume":1662217,"rsi_14":40.1,"sma_20":28.89,"sma_60":27.69,"sma_120":25.27},{"date":"2026-09-25","open":28.66,"high":28.93,"low":28.48,"close":28.87,"volume":1759942,"rsi_14":44.82,"sma_20":28.89,"sma_60":27.76,"sma_120":25.33},{"date":"2026-09-28","open":28.41,"high":28.53,"low":28.13,"close":28.34,"volume":2173554,"rsi_14":45.94,"sma_20":28.88,"sma_60":27.81,"sma_120":25.38},{"date":"2026-09-29","open":28.24,"high":28.25,"low":27.86,"close":28.18,"volume":1207507,"rsi_14":46.32,"sma_20":28.87,"sma_60":27.85,"sma_120":25.43},{"date":"2026-09-30","open":27.93,"high":27.98,"low":27.39,"close":27.43,"volume":1783586,"rsi_14":42.55,"sma_20":28.83,"sma_60":27.88,"sma_120":25.47},{"date":"2026-10-01","open":27.05,"high":27.09,"low":26.21,"close":26.44,"volume":1893817,"rsi_14":30.29,"sma_20":28.72,"sma_60":27.91,"sma_120":25.5},{"date":"2026-10-02","open":25.89,"high":26.55,"low":25.82,"close":26.55,"volume":1718594,"rsi_14":33.33,"sma_20":28.58,"sma_60":27.94,"sma_120":25.53},{"date":"2026-10-05","open":26.29,"high":26.58,"low":26.25,"close":26.51,"volume":1535917,"rsi_14":34.83,"sma_20":28.45,"sma_60":27.96,"sma_120":25.56},{"date":"2026-10-06","open":26.89,"high":26.99,"low":26.71,"close":26.72,"volume":1512129,"rsi_14":41.68,"sma_20":28.35,"sma_60":27.99,"sma_120":25.59},{"date":"2026-10-07","open":25.67,"high":25.97,"low":25.59,"close":25.83,"volume":2531587},{"date":"2026-10-08","open":25.65,"high":25.8,"low":25.33,"close":25.75,"volume":2063643,"rsi_14":30.08,"sma_20":28.07,"sma_60":28.01,"sma_120":25.64},{"date":"2026-10-09","open":25.77,"high":25.78,"low":25.4,"close":25.7,"volume":1937507,"rsi_14":22.04,"sma_20":27.9,"sma_60":28.01,"sma_120":25.66},{"date":"2026-10-12","open":25.79,"high":25.92,"low":25.73,"close":25.77,"volume":879037,"rsi_14":24.43,"sma_20":27.76,"sma_60":28.03,"sma_120":25.69},{"date":"2026-10-13","open":25.98,"high":26.13,"low":25.87,"close":26.01,"volume":3629458,"rsi_14":31.78,"sma_20":27.64,"sma_60":28.05,"sma_120":25.73},{"date":"2026-10-14","open":25.78,"high":25.8,"low":25.55,"close":25.76,"volume":1380922,"rsi_14":21.66,"sma_20":27.52,"sma_60":28.06,"sma_120":25.76},{"date":"2026-10-15","open":25.69,"high":25.96,"low":25.55,"close":25.95,"volume":1475715,"rsi_14":18.16,"sma_20":27.38,"sma_60":28.05,"sma_120":25.8},{"date":"2026-10-16","open":26.18,"high":26.25,"low":25.61,"close":25.72,"volume":1267828,"rsi_14":17.37,"sma_20":27.24,"sma_60":28.06,"sma_120":25.83},{"date":"2026-10-19","open":25.35,"high":25.53,"low":25.24,"close":25.25,"volume":1120705,"rsi_14":16.3,"sma_20":27.06,"sma_60":28.05,"sma_120":25.85},{"date":"2026-10-20","open":25.28,"high":25.83,"low":25.25,"close":25.49,"volume":1130293,"rsi_14":23.81,"sma_20":26.9,"sma_60":28.03,"sma_120":25.89},{"date":"2026-10-21","open":25.94,"high":25.99,"low":25.59,"close":25.79,"volume":1208272,"rsi_14":35.96,"sma_20":26.79,"sma_60":28.02,"sma_120":25.92},{"date":"2026-10-22","open":25.2,"high":25.34,"low":24.86,"close":25.03,"volume":1360322,"rsi_14":28.25,"sma_20":26.61,"sma_60":28.0,"sma_120":25.94}],"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 1389.04억.","eps_basis":null,"debt_ratio":null,"market_cap":138765742157,"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":25.03,"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":6.96},{"date":"2016-10-25","close":6.87},{"date":"2016-10-26","close":6.96},{"date":"2016-10-27","close":7.19},{"date":"2016-10-28","close":7.18},{"date":"2016-10-31","close":7.21},{"date":"2016-11-01","close":7.1},{"date":"2016-11-02","close":6.89},{"date":"2016-11-03","close":6.95},{"date":"2016-11-04","close":6.84},{"date":"2016-11-07","close":7.08},{"date":"2016-11-08","close":7.2},{"date":"2016-11-09","close":6.75},{"date":"2016-11-10","close":6.69},{"date":"2016-11-11","close":6.47},{"date":"2016-11-14","close":6.38},{"date":"2016-11-15","close":6.51},{"date":"2016-11-16","close":6.46},{"date":"2016-11-17","close":6.43},{"date":"2016-11-18","close":6.2},{"date":"2016-11-21","close":6.26},{"date":"2016-11-22","close":6.29},{"date":"2016-11-23","close":6.22},{"date":"2016-11-25","close":6.15},{"date":"2016-11-28","close":6.05},{"date":"2016-11-29","close":6.15},{"date":"2016-11-30","close":6.16},{"date":"2016-12-01","close":6.23},{"date":"2016-12-02","close":6.16},{"date":"2016-12-05","close":6.33},{"date":"2016-12-06","close":6.64},{"date":"2016-12-07","close":6.75},{"date":"2016-12-08","close":6.89},{"date":"2016-12-09","close":6.79},{"date":"2016-12-12","close":6.74},{"date":"2016-12-13","close":6.87},{"date":"2016-12-14","close":6.7},{"date":"2016-12-15","close":6.8},{"date":"2016-12-16","close":6.8},{"date":"2016-12-19","close":6.73},{"date":"2016-12-20","close":6.8},{"date":"2016-12-21","close":6.74},{"date":"2016-12-22","close":6.74},{"date":"2016-12-23","close":6.76},{"date":"2016-12-27","close":6.75},{"date":"2016-12-28","close":6.66},{"date":"2016-12-29","close":6.68},{"date":"2016-12-30","close":6.77},{"date":"2017-01-03","close":6.9},{"date":"2017-01-04","close":6.86},{"date":"2017-01-05","close":6.95},{"date":"2017-01-06","close":6.97},{"date":"2017-01-09","close":6.84},{"date":"2017-01-10","close":6.73},{"date":"2017-01-11","close":6.55},{"date":"2017-01-12","close":6.56},{"date":"2017-01-13","close":6.63},{"date":"2017-01-17","close":6.55},{"date":"2017-01-18","close":6.55},{"date":"2017-01-19","close":6.54},{"date":"2017-01-20","close":6.56},{"date":"2017-01-23","close":6.59},{"date":"2017-01-24","close":6.76},{"date":"2017-01-25","close":6.98},{"date":"2017-01-26","close":6.84},{"date":"2017-01-27","close":6.82},{"date":"2017-01-30","close":6.76},{"date":"2017-01-31","close":6.81},{"date":"2017-02-01","close":6.64},{"date":"2017-02-02","close":6.64},{"date":"2017-02-03","close":6.69},{"date":"2017-02-06","close":6.55},{"date":"2017-02-07","close":6.56},{"date":"2017-02-08","close":6.43},{"date":"2017-02-09","close":6.5},{"date":"2017-02-10","close":6.4},{"date":"2017-02-13","close":6.45},{"date":"2017-02-14","close":6.63},{"date":"2017-02-15","close":6.81},{"date":"2017-02-16","close":6.78},{"date":"2017-02-17","close":6.67},{"date":"2017-02-21","close":6.62},{"date":"2017-02-22","close":6.57},{"date":"2017-02-23","close":6.53},{"date":"2017-02-24","close":6.44},{"date":"2017-02-27","close":6.55},{"date":"2017-02-28","close":6.54},{"date":"2017-03-01","close":6.75},{"date":"2017-03-02","close":6.7},{"date":"2017-03-03","close":7.02},{"date":"2017-03-06","close":7.0},{"date":"2017-03-07","close":6.98},{"date":"2017-03-08","close":6.97},{"date":"2017-03-09","close":7.31},{"date":"2017-03-10","close":7.36},{"date":"2017-03-13","close":7.33},{"date":"2017-03-14","close":7.21},{"date":"2017-03-15","close":7.26},{"date":"2017-03-16","close":7.63},{"date":"2017-03-17","close":7.58},{"date":"2017-03-20","close":7.58},{"date":"2017-03-21","close":7.63},{"date":"2017-03-22","close":7.68},{"date":"2017-03-23","close":7.72},{"date":"2017-03-24","close":7.77},{"date":"2017-03-27","close":7.83},{"date":"2017-03-28","close":7.87},{"date":"2017-03-29","close":7.76},{"date":"2017-03-30","close":7.71},{"date":"2017-03-31","close":7.61},{"date":"2017-04-03","close":7.45},{"date":"2017-04-04","close":7.46},{"date":"2017-04-05","close":7.46},{"date":"2017-04-06","close":7.56},{"date":"2017-04-07","close":7.53},{"date":"2017-04-10","close":7.46},{"date":"2017-04-11","close":7.5},{"date":"2017-04-12","close":7.39},{"date":"2017-04-13","close":7.29},{"date":"2017-04-17","close":7.38},{"date":"2017-04-18","close":7.3},{"date":"2017-04-19","close":7.41},{"date":"2017-04-20","close":7.54},{"date":"2017-04-21","close":7.61},{"date":"2017-04-24","close":8.24},{"date":"2017-04-25","close":8.32},{"date":"2017-04-26","close":8.18},{"date":"2017-04-27","close":8.04},{"date":"2017-04-28","close":8.0},{"date":"2017-05-01","close":8.06},{"date":"2017-05-02","close":8.14},{"date":"2017-05-03","close":8.23},{"date":"2017-05-04","close":8.44},{"date":"2017-05-05","close":8.7},{"date":"2017-05-08","close":8.47},{"date":"2017-05-09","close":8.28},{"date":"2017-05-10","close":8.24},{"date":"2017-05-11","close":8.07},{"date":"2017-05-12","close":8.1},{"date":"2017-05-15","close":8.17},{"date":"2017-05-16","close":8.29},{"date":"2017-05-17","close":8.07},{"date":"2017-05-18","close":8.08},{"date":"2017-05-19","close":8.31},{"date":"2017-05-22","close":8.24},{"date":"2017-05-23","close":8.41},{"date":"2017-05-24","close":8.39},{"date":"2017-05-25","close":8.42},{"date":"2017-05-26","close":8.36},{"date":"2017-05-30","close":8.25},{"date":"2017-05-31","close":8.22},{"date":"2017-06-01","close":8.16},{"date":"2017-06-02","close":8.19},{"date":"2017-06-05","close":8.2},{"date":"2017-06-06","close":8.09},{"date":"2017-06-07","close":8.29},{"date":"2017-06-08","close":8.38},{"date":"2017-06-09","close":8.33},{"date":"2017-06-12","close":8.23},{"date":"2017-06-13","close":8.38},{"date":"2017-06-14","close":8.25},{"date":"2017-06-15","close":8.15},{"date":"2017-06-16","close":8.22},{"date":"2017-06-19","close":8.31},{"date":"2017-06-20","close":8.17},{"date":"2017-06-21","close":8.15},{"date":"2017-06-22","close":8.13},{"date":"2017-06-23","close":8.11},{"date":"2017-06-26","close":8.21},{"date":"2017-06-27","close":8.38},{"date":"2017-06-28","close":8.54},{"date":"2017-06-29","close":8.51},{"date":"2017-06-30","close":8.36},{"date":"2017-07-03","close":8.52},{"date":"2017-07-05","close":8.55},{"date":"2017-07-06","close":8.6},{"date":"2017-07-07","close":8.63},{"date":"2017-07-10","close":8.61},{"date":"2017-07-11","close":8.69},{"date":"2017-07-12","close":8.65},{"date":"2017-07-13","close":8.79},{"date":"2017-07-14","close":8.85},{"date":"2017-07-17","close":8.76},{"date":"2017-07-18","close":8.7},{"date":"2017-07-19","close":8.67},{"date":"2017-07-20","close":8.75},{"date":"2017-07-21","close":8.68},{"date":"2017-07-24","close":8.82},{"date":"2017-07-25","close":8.96},{"date":"2017-07-26","close":8.92},{"date":"2017-07-27","close":9.02},{"date":"2017-07-28","close":9.07},{"date":"2017-07-31","close":9.08},{"date":"2017-08-01","close":9.21},{"date":"2017-08-02","close":9.19},{"date":"2017-08-03","close":9.25},{"date":"2017-08-04","close":9.24},{"date":"2017-08-07","close":9.27},{"date":"2017-08-08","close":9.24},{"date":"2017-08-09","close":9.1},{"date":"2017-08-10","close":8.83},{"date":"2017-08-11","close":8.79},{"date":"2017-08-14","close":8.94},{"date":"2017-08-15","close":8.99},{"date":"2017-08-16","close":8.97},{"date":"2017-08-17","close":8.71},{"date":"2017-08-18","close":8.78},{"date":"2017-08-21","close":8.77},{"date":"2017-08-22","close":8.89},{"date":"2017-08-23","close":8.78},{"date":"2017-08-24","close":8.86},{"date":"2017-08-25","close":8.9},{"date":"2017-08-28","close":8.9},{"date":"2017-08-29","close":8.85},{"date":"2017-08-30","close":8.77},{"date":"2017-08-31","close":8.84},{"date":"2017-09-01","close":8.87},{"date":"2017-09-05","close":8.59},{"date":"2017-09-06","close":8.68},{"date":"2017-09-07","close":8.67},{"date":"2017-09-08","close":8.63},{"date":"2017-09-11","close":8.85},{"date":"2017-09-12","close":8.91},{"date":"2017-09-13","close":8.84},{"date":"2017-09-14","close":8.85},{"date":"2017-09-15","close":8.79},{"date":"2017-09-18","close":8.85},{"date":"2017-09-19","close":8.96},{"date":"2017-09-20","close":8.89},{"date":"2017-09-21","close":8.97},{"date":"2017-09-22","close":8.99},{"date":"2017-09-25","close":8.71},{"date":"2017-09-26","close":8.66},{"date":"2017-09-27","close":8.83},{"date":"2017-09-28","close":8.81},{"date":"2017-09-29","close":8.92},{"date":"2017-10-02","close":8.68},{"date":"2017-10-03","close":8.76},{"date":"2017-10-04","close":8.44},{"date":"2017-10-05","close":8.51},{"date":"2017-10-06","close":8.54},{"date":"2017-10-09","close":8.46},{"date":"2017-10-10","close":8.73},{"date":"2017-10-11","close":8.73},{"date":"2017-10-12","close":8.69},{"date":"2017-10-13","close":8.68},{"date":"2017-10-16","close":8.51},{"date":"2017-10-17","close":8.5},{"date":"2017-10-18","close":8.57},{"date":"2017-10-19","close":8.53},{"date":"2017-10-20","close":8.57},{"date":"2017-10-23","close":8.41},{"date":"2017-10-24","close":8.54},{"date":"2017-10-25","close":8.57},{"date":"2017-10-26","close":8.6},{"date":"2017-10-27","close":8.32},{"date":"2017-10-30","close":8.61},{"date":"2017-10-31","close":8.74},{"date":"2017-11-01","close":8.69},{"date":"2017-11-02","close":8.71},{"date":"2017-11-03","close":8.51},{"date":"2017-11-06","close":8.47},{"date":"2017-11-07","close":8.32},{"date":"2017-11-08","close":8.36},{"date":"2017-11-09","close":8.35},{"date":"2017-11-10","close":8.33},{"date":"2017-11-13","close":8.33},{"date":"2017-11-14","close":8.35},{"date":"2017-11-15","close":8.46},{"date":"2017-11-16","close":8.54},{"date":"2017-11-17","close":8.53},{"date":"2017-11-20","close":8.36},{"date":"2017-11-21","close":8.26},{"date":"2017-11-22","close":8.36},{"date":"2017-11-24","close":8.52},{"date":"2017-11-27","close":8.45},{"date":"2017-11-28","close":8.54},{"date":"2017-11-29","close":8.63},{"date":"2017-11-30","close":8.56},{"date":"2017-12-01","close":8.49},{"date":"2017-12-04","close":8.49},{"date":"2017-12-05","close":8.46},{"date":"2017-12-06","close":8.34},{"date":"2017-12-07","close":8.45},{"date":"2017-12-08","close":8.49},{"date":"2017-12-11","close":8.53},{"date":"2017-12-12","close":8.47},{"date":"2017-12-13","close":8.44},{"date":"2017-12-14","close":8.37},{"date":"2017-12-15","close":8.37},{"date":"2017-12-18","close":8.52},{"date":"2017-12-19","close":8.59},{"date":"2017-12-20","close":8.59},{"date":"2017-12-21","close":8.66},{"date":"2017-12-22","close":8.6},{"date":"2017-12-26","close":8.6},{"date":"2017-12-27","close":8.53},{"date":"2017-12-28","close":8.52},{"date":"2017-12-29","close":8.5},{"date":"2018-01-02","close":5.4065},{"date":"2018-01-03","close":5.4065},{"date":"2018-01-04","close":5.4951},{"date":"2018-01-05","close":5.5521},{"date":"2018-01-08","close":5.4888},{"date":"2018-01-09","close":5.4951},{"date":"2018-01-10","close":5.5837},{"date":"2018-01-11","close":5.6344},{"date":"2018-01-12","close":5.761},{"date":"2018-01-16","close":5.7926},{"date":"2018-01-17","close":5.761},{"date":"2018-01-18","close":5.7547},{"date":"2018-01-19","close":5.761},{"date":"2018-01-22","close":5.8623},{"date":"2018-01-23","close":5.8496},{"date":"2018-01-24","close":5.8876},{"date":"2018-01-25","close":5.9889},{"date":"2018-01-26","close":6.0395},{"date":"2018-01-29","close":6.0205},{"date":"2018-01-30","close":5.9446},{"date":"2018-01-31","close":5.9446},{"date":"2018-02-01","close":5.9193},{"date":"2018-02-02","close":5.761},{"date":"2018-02-05","close":5.5331},{"date":"2018-02-06","close":5.6787},{"date":"2018-02-07","close":5.5901},{"date":"2018-02-08","close":5.4508},{"date":"2018-02-09","close":5.4508},{"date":"2018-02-12","close":5.5394},{"date":"2018-02-13","close":5.4888},{"date":"2018-02-14","close":5.5711},{"date":"2018-02-15","close":5.5647},{"date":"2018-02-16","close":5.5584},{"date":"2018-02-20","close":5.4634},{"date":"2018-02-21","close":5.3875},{"date":"2018-02-22","close":5.3748},{"date":"2018-02-23","close":5.3685},{"date":"2018-02-26","close":5.4444},{"date":"2018-02-27","close":5.3305},{"date":"2018-02-28","close":5.2672},{"date":"2018-03-01","close":5.1975},{"date":"2018-03-02","close":5.2229},{"date":"2018-03-05","close":5.1786},{"date":"2018-03-06","close":5.2292},{"date":"2018-03-07","close":5.2292},{"date":"2018-03-08","close":5.1975},{"date":"2018-03-09","close":5.1912},{"date":"2018-03-12","close":5.2102},{"date":"2018-03-13","close":5.1912},{"date":"2018-03-14","close":5.1406},{"date":"2018-03-15","close":5.0709},{"date":"2018-03-16","close":5.1469},{"date":"2018-03-19","close":5.1089},{"date":"2018-03-20","close":5.1216},{"date":"2018-03-21","close":5.0773},{"date":"2018-03-22","close":4.9506},{"date":"2018-03-23","close":4.843},{"date":"2018-03-26","close":4.9506},{"date":"2018-03-27","close":4.8494},{"date":"2018-03-28","close":4.9253},{"date":"2018-03-29","close":5.0013},{"date":"2018-04-02","close":4.9317},{"date":"2018-04-03","close":4.938},{"date":"2018-04-04","close":4.9506},{"date":"2018-04-05","close":5.014},{"date":"2018-04-06","close":5.012},{"date":"2018-04-09","close":5.0704},{"date":"2018-04-10","close":5.1158},{"date":"2018-04-11","close":5.0704},{"date":"2018-04-12","close":5.0509},{"date":"2018-04-13","close":5.0898},{"date":"2018-04-16","close":5.1611},{"date":"2018-04-17","close":5.1158},{"date":"2018-04-18","close":5.1871},{"date":"2018-04-19","close":5.2195},{"date":"2018-04-20","close":5.2389},{"date":"2018-04-23","close":5.2},{"date":"2018-04-24","close":5.1547},{"date":"2018-04-25","close":5.1547},{"date":"2018-04-26","close":5.1028},{"date":"2018-04-27","close":5.2325},{"date":"2018-04-30","close":5.226},{"date":"2018-05-01","close":5.1676},{"date":"2018-05-02","close":5.2065},{"date":"2018-05-03","close":5.1676},{"date":"2018-05-04","close":5.2195},{"date":"2018-05-07","close":5.213},{"date":"2018-05-08","close":5.1676},{"date":"2018-05-09","close":5.226},{"date":"2018-05-10","close":5.2843},{"date":"2018-05-11","close":5.2843},{"date":"2018-05-14","close":5.2778},{"date":"2018-05-15","close":5.1547},{"date":"2018-05-16","close":5.0639},{"date":"2018-05-17","close":5.1028},{"date":"2018-05-18","close":4.999},{"date":"2018-05-21","close":4.9601},{"date":"2018-05-22","close":5.0379},{"date":"2018-05-23","close":4.9083},{"date":"2018-05-24","close":4.8499},{"date":"2018-05-25","close":4.6878},{"date":"2018-05-29","close":4.3377},{"date":"2018-05-30","close":4.4674},{"date":"2018-05-31","close":4.4609},{"date":"2018-06-01","close":4.5257},{"date":"2018-06-04","close":4.5581},{"date":"2018-06-05","close":4.4803},{"date":"2018-06-06","close":4.6035},{"date":"2018-06-07","close":4.6295},{"date":"2018-06-08","close":4.6165},{"date":"2018-06-11","close":4.7332},{"date":"2018-06-12","close":4.6878},{"date":"2018-06-13","close":4.6489},{"date":"2018-06-14","close":4.5776},{"date":"2018-06-15","close":4.5063},{"date":"2018-06-18","close":4.4349},{"date":"2018-06-19","close":4.4803},{"date":"2018-06-20","close":4.5128},{"date":"2018-06-21","close":4.4674},{"date":"2018-06-22","close":4.5322},{"date":"2018-06-25","close":4.4998},{"date":"2018-06-26","close":4.5452},{"date":"2018-06-27","close":4.4155},{"date":"2018-06-28","close":4.4544},{"date":"2018-06-29","close":4.5387},{"date":"2018-07-02","close":4.4674},{"date":"2018-07-03","close":4.5063},{"date":"2018-07-05","close":4.7786},{"date":"2018-07-06","close":4.8175},{"date":"2018-07-09","close":4.8434},{"date":"2018-07-10","close":4.7267},{"date":"2018-07-11","close":4.5776},{"date":"2018-07-12","close":4.6035},{"date":"2018-07-13","close":4.5517},{"date":"2018-07-16","close":4.5711},{"date":"2018-07-17","close":4.4414},{"date":"2018-07-18","close":4.5063},{"date":"2018-07-19","close":4.4868},{"date":"2018-07-20","close":4.5192},{"date":"2018-07-23","close":4.5517},{"date":"2018-07-24","close":4.6295},{"date":"2018-07-25","close":4.6035},{"date":"2018-07-26","close":4.5711},{"date":"2018-07-27","close":4.6554},{"date":"2018-07-30","close":4.7138},{"date":"2018-07-31","close":4.7332},{"date":"2018-08-01","close":4.6619},{"date":"2018-08-02","close":4.5646},{"date":"2018-08-03","close":4.5646},{"date":"2018-08-06","close":4.4868},{"date":"2018-08-07","close":4.5257},{"date":"2018-08-08","close":4.4998},{"date":"2018-08-09","close":4.4155},{"date":"2018-08-10","close":4.1497},{"date":"2018-08-13","close":3.9811},{"date":"2018-08-14","close":4.0135},{"date":"2018-08-15","close":3.9681},{"date":"2018-08-16","close":4.0005},{"date":"2018-08-17","close":4.0329},{"date":"2018-08-20","close":4.0005},{"date":"2018-08-21","close":4.0913},{"date":"2018-08-22","close":4.1302},{"date":"2018-08-23","close":4.0913},{"date":"2018-08-24","close":4.1302},{"date":"2018-08-27","close":4.1886},{"date":"2018-08-28","close":4.1302},{"date":"2018-08-29","close":4.1561},{"date":"2018-08-30","close":4.0394},{"date":"2018-08-31","close":4.02},{"date":"2018-09-04","close":4.0394},{"date":"2018-09-05","close":4.0459},{"date":"2018-09-06","close":3.9422},{"date":"2018-09-07","close":3.8968},{"date":"2018-09-10","close":3.8968},{"date":"2018-09-11","close":3.9422},{"date":"2018-09-12","close":3.9292},{"date":"2018-09-13","close":4.1172},{"date":"2018-09-14","close":4.0913},{"date":"2018-09-17","close":4.1691},{"date":"2018-09-18","close":4.1756},{"date":"2018-09-19","close":4.2664},{"date":"2018-09-20","close":4.3766},{"date":"2018-09-21","close":4.2858},{"date":"2018-09-24","close":4.2534},{"date":"2018-09-25","close":4.2729},{"date":"2018-09-26","close":4.208},{"date":"2018-09-27","close":4.208},{"date":"2018-09-28","close":4.0848},{"date":"2018-10-01","close":4.1302},{"date":"2018-10-02","close":4.0005},{"date":"2018-10-03","close":4.0005},{"date":"2018-10-04","close":3.9551},{"date":"2018-10-05","close":3.8579},{"date":"2018-10-08","close":3.9162},{"date":"2018-10-09","close":3.9162},{"date":"2018-10-10","close":3.8773},{"date":"2018-10-11","close":3.9227},{"date":"2018-10-12","close":3.9357},{"date":"2018-10-15","close":3.9811},{"date":"2018-10-16","close":4.0135},{"date":"2018-10-17","close":3.9551},{"date":"2018-10-18","close":3.7671},{"date":"2018-10-19","close":3.8773},{"date":"2018-10-22","close":3.7736},{"date":"2018-10-23","close":3.793},{"date":"2018-10-24","close":3.6245},{"date":"2018-10-25","close":3.7412},{"date":"2018-10-26","close":3.7412},{"date":"2018-10-29","close":3.7347},{"date":"2018-10-30","close":3.6439},{"date":"2018-10-31","close":3.5467},{"date":"2018-11-01","close":3.7282},{"date":"2018-11-02","close":3.819},{"date":"2018-11-05","close":3.8255},{"date":"2018-11-06","close":3.9098},{"date":"2018-11-07","close":3.8903},{"date":"2018-11-08","close":3.7412},{"date":"2018-11-09","close":3.7412},{"date":"2018-11-12","close":3.5402},{"date":"2018-11-13","close":3.618},{"date":"2018-11-14","close":3.6245},{"date":"2018-11-15","close":3.6569},{"date":"2018-11-16","close":3.618},{"date":"2018-11-19","close":3.6245},{"date":"2018-11-20","close":3.5272},{"date":"2018-11-21","close":3.5985},{"date":"2018-11-23","close":3.592},{"date":"2018-11-26","close":3.6893},{"date":"2018-11-27","close":3.5791},{"date":"2018-11-28","close":3.6958},{"date":"2018-11-29","close":3.6569},{"date":"2018-11-30","close":3.6699},{"date":"2018-12-03","close":3.7282},{"date":"2018-12-04","close":3.5207},{"date":"2018-12-06","close":3.4948},{"date":"2018-12-07","close":3.4429},{"date":"2018-12-10","close":3.3586},{"date":"2018-12-11","close":3.2549},{"date":"2018-12-12","close":3.391},{"date":"2018-12-13","close":3.4429},{"date":"2018-12-14","close":3.417},{"date":"2018-12-17","close":3.404},{"date":"2018-12-18","close":3.404},{"date":"2018-12-19","close":3.3975},{"date":"2018-12-20","close":3.404},{"date":"2018-12-21","close":3.3132},{"date":"2018-12-24","close":3.3003},{"date":"2018-12-26","close":3.3846},{"date":"2018-12-27","close":3.3781},{"date":"2018-12-28","close":3.417},{"date":"2018-12-31","close":3.43},{"date":"2019-01-02","close":3.4429},{"date":"2019-01-03","close":3.4559},{"date":"2019-01-04","close":3.592},{"date":"2019-01-07","close":3.5985},{"date":"2019-01-08","close":3.631},{"date":"2019-01-09","close":3.6958},{"date":"2019-01-10","close":3.7347},{"date":"2019-01-11","close":3.7541},{"date":"2019-01-14","close":3.7541},{"date":"2019-01-15","close":3.7347},{"date":"2019-01-16","close":3.7995},{"date":"2019-01-17","close":3.7541},{"date":"2019-01-18","close":3.8579},{"date":"2019-01-22","close":3.8255},{"date":"2019-01-23","close":3.8838},{"date":"2019-01-24","close":3.8449},{"date":"2019-01-25","close":3.9551},{"date":"2019-01-28","close":3.9357},{"date":"2019-01-29","close":3.9033},{"date":"2019-01-30","close":3.9357},{"date":"2019-01-31","close":3.8709},{"date":"2019-02-01","close":3.8644},{"date":"2019-02-04","close":3.8709},{"date":"2019-02-05","close":3.8903},{"date":"2019-02-06","close":3.8644},{"date":"2019-02-07","close":3.7606},{"date":"2019-02-08","close":3.7541},{"date":"2019-02-11","close":3.7477},{"date":"2019-02-12","close":3.8255},{"date":"2019-02-13","close":3.7477},{"date":"2019-02-14","close":3.7088},{"date":"2019-02-15","close":3.819},{"date":"2019-02-19","close":3.8255},{"date":"2019-02-20","close":3.8773},{"date":"2019-02-21","close":3.819},{"date":"2019-02-22","close":3.8579},{"date":"2019-02-25","close":3.8644},{"date":"2019-02-26","close":3.8709},{"date":"2019-02-27","close":3.9746},{"date":"2019-02-28","close":4.007},{"date":"2019-03-01","close":3.9876},{"date":"2019-03-04","close":3.9227},{"date":"2019-03-05","close":3.8968},{"date":"2019-03-06","close":3.9357},{"date":"2019-03-07","close":3.7671},{"date":"2019-03-08","close":3.7606},{"date":"2019-03-11","close":3.7995},{"date":"2019-03-12","close":3.806},{"date":"2019-03-13","close":3.8709},{"date":"2019-03-14","close":3.8709},{"date":"2019-03-15","close":3.9422},{"date":"2019-03-18","close":4.007},{"date":"2019-03-19","close":4.02},{"date":"2019-03-20","close":3.9876},{"date":"2019-03-21","close":3.9487},{"date":"2019-03-22","close":3.7801},{"date":"2019-03-25","close":3.7866},{"date":"2019-03-26","close":3.7541},{"date":"2019-03-27","close":3.7477},{"date":"2019-03-28","close":3.6893},{"date":"2019-03-29","close":3.7152},{"date":"2019-04-01","close":3.8838},{"date":"2019-04-02","close":3.8968},{"date":"2019-04-03","close":3.9551},{"date":"2019-04-04","close":4.0135},{"date":"2019-04-05","close":4.02},{"date":"2019-04-08","close":4.0414},{"date":"2019-04-09","close":4.028},{"date":"2019-04-10","close":4.0146},{"date":"2019-04-11","close":4.048},{"date":"2019-04-12","close":4.1683},{"date":"2019-04-15","close":4.1482},{"date":"2019-04-16","close":4.195},{"date":"2019-04-17","close":4.2752},{"date":"2019-04-18","close":4.2017},{"date":"2019-04-22","close":4.1883},{"date":"2019-04-23","close":4.1082},{"date":"2019-04-24","close":4.0347},{"date":"2019-04-25","close":3.9946},{"date":"2019-04-26","close":4.0213},{"date":"2019-04-29","close":4.0681},{"date":"2019-04-30","close":4.0681},{"date":"2019-05-01","close":4.0213},{"date":"2019-05-02","close":4.0013},{"date":"2019-05-03","close":4.0213},{"date":"2019-05-06","close":3.9545},{"date":"2019-05-07","close":3.8343},{"date":"2019-05-08","close":3.861},{"date":"2019-05-09","close":3.8476},{"date":"2019-05-10","close":3.881},{"date":"2019-05-13","close":3.7341},{"date":"2019-05-14","close":3.8009},{"date":"2019-05-15","close":3.8009},{"date":"2019-05-16","close":3.861},{"date":"2019-05-17","close":3.8209},{"date":"2019-05-20","close":3.8009},{"date":"2019-05-21","close":3.841},{"date":"2019-05-22","close":3.7541},{"date":"2019-05-23","close":3.7274},{"date":"2019-05-24","close":3.7808},{"date":"2019-05-28","close":3.7408},{"date":"2019-05-29","close":3.7541},{"date":"2019-05-30","close":3.7875},{"date":"2019-05-31","close":3.6272},{"date":"2019-06-03","close":3.6539},{"date":"2019-06-04","close":3.7875},{"date":"2019-06-05","close":3.7408},{"date":"2019-06-06","close":3.7408},{"date":"2019-06-07","close":3.7341},{"date":"2019-06-10","close":3.8209},{"date":"2019-06-11","close":3.8009},{"date":"2019-06-12","close":3.7274},{"date":"2019-06-13","close":3.714},{"date":"2019-06-14","close":3.6673},{"date":"2019-06-17","close":3.6406},{"date":"2019-06-18","close":3.6606},{"date":"2019-06-19","close":3.7341},{"date":"2019-06-20","close":3.7608},{"date":"2019-06-21","close":3.714},{"date":"2019-06-24","close":3.7207},{"date":"2019-06-25","close":3.6873},{"date":"2019-06-26","close":3.7074},{"date":"2019-06-27","close":3.714},{"date":"2019-06-28","close":3.714},{"date":"2019-07-01","close":3.7341},{"date":"2019-07-02","close":3.7074},{"date":"2019-07-03","close":3.7541},{"date":"2019-07-05","close":3.7942},{"date":"2019-07-08","close":3.714},{"date":"2019-07-09","close":3.6539},{"date":"2019-07-10","close":3.7007},{"date":"2019-07-11","close":3.7074},{"date":"2019-07-12","close":3.6806},{"date":"2019-07-15","close":3.714},{"date":"2019-07-16","close":3.694},{"date":"2019-07-17","close":3.6539},{"date":"2019-07-18","close":3.6272},{"date":"2019-07-19","close":3.5738},{"date":"2019-07-22","close":3.5337},{"date":"2019-07-23","close":3.6138},{"date":"2019-07-24","close":3.6138},{"date":"2019-07-25","close":3.6005},{"date":"2019-07-26","close":3.5871},{"date":"2019-07-29","close":3.547},{"date":"2019-07-30","close":3.4602},{"date":"2019-07-31","close":3.4134},{"date":"2019-08-01","close":3.3266},{"date":"2019-08-02","close":3.3533},{"date":"2019-08-05","close":3.2999},{"date":"2019-08-06","close":3.2999},{"date":"2019-08-07","close":3.2999},{"date":"2019-08-08","close":3.3266},{"date":"2019-08-09","close":3.3066},{"date":"2019-08-12","close":3.1796},{"date":"2019-08-13","close":3.2398},{"date":"2019-08-14","close":3.1462},{"date":"2019-08-15","close":3.1329},{"date":"2019-08-16","close":3.2197},{"date":"2019-08-19","close":3.1462},{"date":"2019-08-20","close":3.0861},{"date":"2019-08-21","close":3.1262},{"date":"2019-08-22","close":3.1997},{"date":"2019-08-23","close":3.1262},{"date":"2019-08-26","close":3.1796},{"date":"2019-08-27","close":3.1462},{"date":"2019-08-28","close":3.1462},{"date":"2019-08-29","close":3.1796},{"date":"2019-08-30","close":3.173},{"date":"2019-09-03","close":3.1396},{"date":"2019-09-04","close":3.1863},{"date":"2019-09-05","close":3.3066},{"date":"2019-09-06","close":3.3066},{"date":"2019-09-09","close":3.3934},{"date":"2019-09-10","close":3.5003},{"date":"2019-09-11","close":3.4468},{"date":"2019-09-12","close":3.507},{"date":"2019-09-13","close":3.5738},{"date":"2019-09-16","close":3.5136},{"date":"2019-09-17","close":3.4736},{"date":"2019-09-18","close":3.4736},{"date":"2019-09-19","close":3.5003},{"date":"2019-09-20","close":3.5671},{"date":"2019-09-23","close":3.4402},{"date":"2019-09-24","close":3.4068},{"date":"2019-09-25","close":3.4201},{"date":"2019-09-26","close":3.4268},{"date":"2019-09-27","close":3.4602},{"date":"2019-09-30","close":3.4736},{"date":"2019-10-01","close":3.4268},{"date":"2019-10-02","close":3.3266},{"date":"2019-10-03","close":3.3333},{"date":"2019-10-04","close":3.36},{"date":"2019-10-07","close":3.3667},{"date":"2019-10-08","close":3.3066},{"date":"2019-10-09","close":3.3266},{"date":"2019-10-10","close":3.4068},{"date":"2019-10-11","close":3.5365},{"date":"2019-10-14","close":3.4955},{"date":"2019-10-15","close":3.5843},{"date":"2019-10-16","close":3.6252},{"date":"2019-10-17","close":3.6184},{"date":"2019-10-18","close":3.673},{"date":"2019-10-21","close":3.7345},{"date":"2019-10-22","close":3.6935},{"date":"2019-10-23","close":3.7413},{"date":"2019-10-24","close":3.7072},{"date":"2019-10-25","close":3.7003},{"date":"2019-10-28","close":3.6935},{"date":"2019-10-29","close":3.673},{"date":"2019-10-30","close":3.5843},{"date":"2019-10-31","close":3.5706},{"date":"2019-11-01","close":3.6116},{"date":"2019-11-04","close":3.7072},{"date":"2019-11-05","close":3.7618},{"date":"2019-11-06","close":3.673},{"date":"2019-11-07","close":3.7345},{"date":"2019-11-08","close":3.7276},{"date":"2019-11-11","close":3.7345},{"date":"2019-11-12","close":3.6935},{"date":"2019-11-13","close":3.5706},{"date":"2019-11-14","close":3.5774},{"date":"2019-11-15","close":3.6116},{"date":"2019-11-18","close":3.5843},{"date":"2019-11-19","close":3.6048},{"date":"2019-11-20","close":3.5774},{"date":"2019-11-21","close":3.5843},{"date":"2019-11-22","close":3.6048},{"date":"2019-11-25","close":3.6321},{"date":"2019-11-26","close":3.5638},{"date":"2019-11-27","close":3.5843},{"date":"2019-11-29","close":3.5706},{"date":"2019-12-02","close":3.5228},{"date":"2019-12-03","close":3.516},{"date":"2019-12-04","close":3.5501},{"date":"2019-12-05","close":3.5706},{"date":"2019-12-06","close":3.5843},{"date":"2019-12-09","close":3.5638},{"date":"2019-12-10","close":3.5638},{"date":"2019-12-11","close":3.5774},{"date":"2019-12-12","close":3.7208},{"date":"2019-12-13","close":3.7276},{"date":"2019-12-16","close":3.8027},{"date":"2019-12-17","close":3.8096},{"date":"2019-12-18","close":3.8164},{"date":"2019-12-19","close":3.8505},{"date":"2019-12-20","close":3.8232},{"date":"2019-12-23","close":3.8096},{"date":"2019-12-24","close":3.7823},{"date":"2019-12-26","close":3.8164},{"date":"2019-12-27","close":3.8164},{"date":"2019-12-30","close":3.7959},{"date":"2019-12-31","close":3.8096},{"date":"2020-01-02","close":3.9051},{"date":"2020-01-03","close":3.8096},{"date":"2020-01-06","close":3.8369},{"date":"2020-01-07","close":3.7823},{"date":"2020-01-08","close":3.8232},{"date":"2020-01-09","close":3.83},{"date":"2020-01-10","close":3.7481},{"date":"2020-01-13","close":3.7413},{"date":"2020-01-14","close":3.6594},{"date":"2020-01-15","close":3.5979},{"date":"2020-01-16","close":3.6321},{"date":"2020-01-17","close":3.6389},{"date":"2020-01-21","close":3.557},{"date":"2020-01-22","close":3.5365},{"date":"2020-01-23","close":3.5228},{"date":"2020-01-24","close":3.4341},{"date":"2020-01-27","close":3.3795},{"date":"2020-01-28","close":3.4272},{"date":"2020-01-29","close":3.4614},{"date":"2020-01-30","close":3.5433},{"date":"2020-01-31","close":3.4955},{"date":"2020-02-03","close":3.475},{"date":"2020-02-04","close":3.557},{"date":"2020-02-05","close":3.6594},{"date":"2020-02-06","close":3.7959},{"date":"2020-02-07","close":3.8574},{"date":"2020-02-10","close":3.8847},{"date":"2020-02-11","close":3.8915},{"date":"2020-02-12","close":3.9598},{"date":"2020-02-13","close":3.8983},{"date":"2020-02-14","close":3.8505},{"date":"2020-02-18","close":3.7891},{"date":"2020-02-19","close":3.7618},{"date":"2020-02-20","close":3.7823},{"date":"2020-02-21","close":3.7686},{"date":"2020-02-24","close":3.6048},{"date":"2020-02-25","close":3.4614},{"date":"2020-02-26","close":3.4477},{"date":"2020-02-27","close":3.3385},{"date":"2020-02-28","close":3.2497},{"date":"2020-03-02","close":3.3248},{"date":"2020-03-03","close":3.2088},{"date":"2020-03-04","close":3.3317},{"date":"2020-03-05","close":3.0859},{"date":"2020-03-06","close":3.0859},{"date":"2020-03-09","close":2.6489},{"date":"2020-03-10","close":2.7923},{"date":"2020-03-11","close":2.6489},{"date":"2020-03-12","close":2.2939},{"date":"2020-03-13","close":2.4919},{"date":"2020-03-16","close":1.9731},{"date":"2020-03-17","close":2.1301},{"date":"2020-03-18","close":2.0208},{"date":"2020-03-19","close":2.0482},{"date":"2020-03-20","close":2.0413},{"date":"2020-03-23","close":2.0277},{"date":"2020-03-24","close":2.2188},{"date":"2020-03-25","close":2.369},{"date":"2020-03-26","close":2.4714},{"date":"2020-03-27","close":2.2871},{"date":"2020-03-30","close":2.2257},{"date":"2020-03-31","close":2.0891},{"date":"2020-04-01","close":1.9799},{"date":"2020-04-02","close":1.9457},{"date":"2020-04-03","close":2.0004},{"date":"2020-04-06","close":2.1437},{"date":"2020-04-07","close":2.2326},{"date":"2020-04-08","close":2.3049},{"date":"2020-04-09","close":2.3338},{"date":"2020-04-13","close":2.3121},{"date":"2020-04-14","close":2.2904},{"date":"2020-04-15","close":2.117},{"date":"2020-04-16","close":2.0231},{"date":"2020-04-17","close":2.0881},{"date":"2020-04-20","close":2.0447},{"date":"2020-04-21","close":1.9291},{"date":"2020-04-22","close":1.9942},{"date":"2020-04-23","close":2.0447},{"date":"2020-04-24","close":1.9942},{"date":"2020-04-27","close":2.0809},{"date":"2020-04-28","close":2.2543},{"date":"2020-04-29","close":2.4494},{"date":"2020-04-30","close":2.3121},{"date":"2020-05-01","close":2.2543},{"date":"2020-05-04","close":2.1965},{"date":"2020-05-05","close":2.1531},{"date":"2020-05-06","close":2.1026},{"date":"2020-05-07","close":2.0664},{"date":"2020-05-08","close":2.1242},{"date":"2020-05-11","close":2.0736},{"date":"2020-05-12","close":2.0375},{"date":"2020-05-13","close":1.9869},{"date":"2020-05-14","close":2.0303},{"date":"2020-05-15","close":2.0158},{"date":"2020-05-18","close":2.182},{"date":"2020-05-19","close":2.0158},{"date":"2020-05-20","close":2.0231},{"date":"2020-05-21","close":2.0231},{"date":"2020-05-22","close":2.0375},{"date":"2020-05-26","close":2.2326},{"date":"2020-05-27","close":2.3265},{"date":"2020-05-28","close":2.3121},{"date":"2020-05-29","close":2.2471},{"date":"2020-06-01","close":2.3049},{"date":"2020-06-02","close":2.4132},{"date":"2020-06-03","close":2.5577},{"date":"2020-06-04","close":2.6228},{"date":"2020-06-05","close":2.8179},{"date":"2020-06-08","close":2.8757},{"date":"2020-06-09","close":2.7673},{"date":"2020-06-10","close":2.6589},{"date":"2020-06-11","close":2.4349},{"date":"2020-06-12","close":2.5361},{"date":"2020-06-15","close":2.4927},{"date":"2020-06-16","close":2.5216},{"date":"2020-06-17","close":2.5072},{"date":"2020-06-18","close":2.4638},{"date":"2020-06-19","close":2.4421},{"date":"2020-06-22","close":2.471},{"date":"2020-06-23","close":2.5433},{"date":"2020-06-24","close":2.4205},{"date":"2020-06-25","close":2.5144},{"date":"2020-06-26","close":2.3843},{"date":"2020-06-29","close":2.471},{"date":"2020-06-30","close":2.4566},{"date":"2020-07-01","close":2.4205},{"date":"2020-07-02","close":2.5505},{"date":"2020-07-06","close":2.6589},{"date":"2020-07-07","close":2.5577},{"date":"2020-07-08","close":2.5505},{"date":"2020-07-09","close":2.471},{"date":"2020-07-10","close":2.565},{"date":"2020-07-13","close":2.5505},{"date":"2020-07-14","close":2.5939},{"date":"2020-07-15","close":2.6517},{"date":"2020-07-16","close":2.6444},{"date":"2020-07-17","close":2.6228},{"date":"2020-07-20","close":2.6083},{"date":"2020-07-21","close":2.5866},{"date":"2020-07-22","close":2.6228},{"date":"2020-07-23","close":2.5939},{"date":"2020-07-24","close":2.5722},{"date":"2020-07-27","close":2.5216},{"date":"2020-07-28","close":2.5433},{"date":"2020-07-29","close":2.4927},{"date":"2020-07-30","close":2.3049},{"date":"2020-07-31","close":2.2182},{"date":"2020-08-03","close":2.276},{"date":"2020-08-04","close":2.3554},{"date":"2020-08-05","close":2.2615},{"date":"2020-08-06","close":2.2326},{"date":"2020-08-07","close":2.1676},{"date":"2020-08-10","close":2.1893},{"date":"2020-08-11","close":2.2615},{"date":"2020-08-12","close":2.2254},{"date":"2020-08-13","close":2.182},{"date":"2020-08-14","close":2.1459},{"date":"2020-08-17","close":2.1459},{"date":"2020-08-18","close":2.117},{"date":"2020-08-19","close":2.117},{"date":"2020-08-20","close":2.0809},{"date":"2020-08-21","close":2.0447},{"date":"2020-08-24","close":2.0809},{"date":"2020-08-25","close":2.117},{"date":"2020-08-26","close":2.1315},{"date":"2020-08-27","close":2.1387},{"date":"2020-08-28","close":2.2109},{"date":"2020-08-31","close":2.0881},{"date":"2020-09-01","close":2.0809},{"date":"2020-09-02","close":2.0231},{"date":"2020-09-03","close":2.052},{"date":"2020-09-04","close":2.1965},{"date":"2020-09-08","close":2.1026},{"date":"2020-09-09","close":2.1242},{"date":"2020-09-10","close":2.1026},{"date":"2020-09-11","close":2.0664},{"date":"2020-09-14","close":2.1026},{"date":"2020-09-15","close":2.0375},{"date":"2020-09-16","close":2.0375},{"date":"2020-09-17","close":2.0447},{"date":"2020-09-18","close":1.9725},{"date":"2020-09-21","close":1.8497},{"date":"2020-09-22","close":1.828},{"date":"2020-09-23","close":1.7991},{"date":"2020-09-24","close":1.9219},{"date":"2020-09-25","close":1.9364},{"date":"2020-09-28","close":1.9942},{"date":"2020-09-29","close":1.9508},{"date":"2020-09-30","close":1.9797},{"date":"2020-10-01","close":1.9942},{"date":"2020-10-02","close":2.0086},{"date":"2020-10-05","close":2.0303},{"date":"2020-10-06","close":2.0447},{"date":"2020-10-07","close":2.0303},{"date":"2020-10-08","close":2.052},{"date":"2020-10-09","close":2.0231},{"date":"2020-10-12","close":1.9942},{"date":"2020-10-13","close":1.9002},{"date":"2020-10-14","close":1.893},{"date":"2020-10-15","close":1.9147},{"date":"2020-10-16","close":1.9653},{"date":"2020-10-19","close":1.9797},{"date":"2020-10-20","close":2.0736},{"date":"2020-10-21","close":2.052},{"date":"2020-10-22","close":2.0881},{"date":"2020-10-23","close":2.1098},{"date":"2020-10-26","close":2.0809},{"date":"2020-10-27","close":2.0375},{"date":"2020-10-28","close":1.9797},{"date":"2020-10-29","close":1.9869},{"date":"2020-10-30","close":2.0881},{"date":"2020-11-02","close":2.1026},{"date":"2020-11-03","close":2.2182},{"date":"2020-11-04","close":2.052},{"date":"2020-11-05","close":2.1748},{"date":"2020-11-06","close":2.1098},{"date":"2020-11-09","close":2.4783},{"date":"2020-11-10","close":2.6155},{"date":"2020-11-11","close":2.63},{"date":"2020-11-12","close":2.5794},{"date":"2020-11-13","close":2.7022},{"date":"2020-11-16","close":3.0418},{"date":"2020-11-17","close":2.9696},{"date":"2020-11-18","close":2.9118},{"date":"2020-11-19","close":3.0635},{"date":"2020-11-20","close":3.0418},{"date":"2020-11-23","close":3.0852},{"date":"2020-11-24","close":3.2225},{"date":"2020-11-25","close":3.2152},{"date":"2020-11-27","close":3.3597},{"date":"2020-11-30","close":3.3092},{"date":"2020-12-01","close":3.4609},{"date":"2020-12-02","close":3.591},{"date":"2020-12-03","close":3.5259},{"date":"2020-12-04","close":3.7644},{"date":"2020-12-07","close":3.6488},{"date":"2020-12-08","close":3.6126},{"date":"2020-12-09","close":3.6271},{"date":"2020-12-10","close":3.5476},{"date":"2020-12-11","close":3.4537},{"date":"2020-12-14","close":3.497},{"date":"2020-12-15","close":3.5548},{"date":"2020-12-16","close":3.5259},{"date":"2020-12-17","close":3.5476},{"date":"2020-12-18","close":3.5404},{"date":"2020-12-21","close":3.4464},{"date":"2020-12-22","close":3.4464},{"date":"2020-12-23","close":3.5765},{"date":"2020-12-24","close":3.5837},{"date":"2020-12-28","close":3.6199},{"date":"2020-12-29","close":3.5765},{"date":"2020-12-30","close":3.5982},{"date":"2020-12-31","close":3.5693},{"date":"2021-01-04","close":3.5693},{"date":"2021-01-05","close":3.6271},{"date":"2021-01-06","close":3.8366},{"date":"2021-01-07","close":3.8294},{"date":"2021-01-08","close":3.8005},{"date":"2021-01-11","close":3.7788},{"date":"2021-01-12","close":3.7427},{"date":"2021-01-13","close":3.6993},{"date":"2021-01-14","close":3.6632},{"date":"2021-01-15","close":3.5765},{"date":"2021-01-19","close":3.5548},{"date":"2021-01-20","close":3.5693},{"date":"2021-01-21","close":3.5548},{"date":"2021-01-22","close":3.5259},{"date":"2021-01-25","close":3.4609},{"date":"2021-01-26","close":3.4754},{"date":"2021-01-27","close":3.3236},{"date":"2021-01-28","close":3.4609},{"date":"2021-01-29","close":3.3092},{"date":"2021-02-01","close":3.2803},{"date":"2021-02-02","close":3.497},{"date":"2021-02-03","close":3.5259},{"date":"2021-02-04","close":3.7355},{"date":"2021-02-05","close":3.8222},{"date":"2021-02-08","close":3.9161},{"date":"2021-02-09","close":3.8149},{"date":"2021-02-10","close":3.8149},{"date":"2021-02-11","close":3.8366},{"date":"2021-02-12","close":3.8438},{"date":"2021-02-16","close":3.9305},{"date":"2021-02-17","close":3.8872},{"date":"2021-02-18","close":3.8872},{"date":"2021-02-19","close":3.9378},{"date":"2021-02-22","close":3.9089},{"date":"2021-02-23","close":4.0245},{"date":"2021-02-24","close":4.0895},{"date":"2021-02-25","close":4.0823},{"date":"2021-02-26","close":4.0245},{"date":"2021-03-01","close":4.01},{"date":"2021-03-02","close":3.9956},{"date":"2021-03-03","close":4.0461},{"date":"2021-03-04","close":4.0172},{"date":"2021-03-05","close":4.1328},{"date":"2021-03-08","close":4.1401},{"date":"2021-03-09","close":4.0606},{"date":"2021-03-10","close":4.0678},{"date":"2021-03-11","close":4.0678},{"date":"2021-03-12","close":4.1618},{"date":"2021-03-15","close":4.0823},{"date":"2021-03-16","close":4.0461},{"date":"2021-03-17","close":4.1401},{"date":"2021-03-18","close":4.1039},{"date":"2021-03-19","close":4.0317},{"date":"2021-03-22","close":3.7282},{"date":"2021-03-23","close":3.6849},{"date":"2021-03-24","close":3.721},{"date":"2021-03-25","close":3.721},{"date":"2021-03-26","close":3.7933},{"date":"2021-03-29","close":3.7355},{"date":"2021-03-30","close":3.8149},{"date":"2021-03-31","close":3.7716},{"date":"2021-04-01","close":3.7933},{"date":"2021-04-05","close":3.8511},{"date":"2021-04-06","close":3.8727},{"date":"2021-04-07","close":3.9089},{"date":"2021-04-08","close":3.9161},{"date":"2021-04-09","close":3.8294},{"date":"2021-04-12","close":3.8511},{"date":"2021-04-13","close":3.8222},{"date":"2021-04-14","close":3.8655},{"date":"2021-04-15","close":3.7788},{"date":"2021-04-16","close":3.8077},{"date":"2021-04-19","close":3.9161},{"date":"2021-04-20","close":3.7571},{"date":"2021-04-21","close":3.7644},{"date":"2021-04-22","close":3.8005},{"date":"2021-04-23","close":3.8005},{"date":"2021-04-26","close":3.9016},{"date":"2021-04-27","close":3.9976},{"date":"2021-04-28","close":3.9976},{"date":"2021-04-29","close":4.0634},{"date":"2021-04-30","close":4.1001},{"date":"2021-05-03","close":4.1293},{"date":"2021-05-04","close":4.144},{"date":"2021-05-05","close":4.2172},{"date":"2021-05-06","close":4.2758},{"date":"2021-05-07","close":4.327},{"date":"2021-05-10","close":4.3343},{"date":"2021-05-11","close":4.3636},{"date":"2021-05-12","close":4.2904},{"date":"2021-05-13","close":4.3636},{"date":"2021-05-14","close":4.5101},{"date":"2021-05-17","close":4.4661},{"date":"2021-05-18","close":4.554},{"date":"2021-05-19","close":4.4515},{"date":"2021-05-20","close":4.4588},{"date":"2021-05-21","close":4.5467},{"date":"2021-05-24","close":4.5247},{"date":"2021-05-25","close":4.5174},{"date":"2021-05-26","close":4.5247},{"date":"2021-05-27","close":4.6199},{"date":"2021-05-28","close":4.5613},{"date":"2021-06-01","close":4.6638},{"date":"2021-06-02","close":4.6565},{"date":"2021-06-03","close":4.6858},{"date":"2021-06-04","close":4.6418},{"date":"2021-06-07","close":4.7151},{"date":"2021-06-08","close":4.7004},{"date":"2021-06-09","close":4.6638},{"date":"2021-06-10","close":4.6565},{"date":"2021-06-11","close":4.6638},{"date":"2021-06-14","close":4.7004},{"date":"2021-06-15","close":4.7663},{"date":"2021-06-16","close":4.7004},{"date":"2021-06-17","close":4.6565},{"date":"2021-06-18","close":4.5174},{"date":"2021-06-21","close":4.5906},{"date":"2021-06-22","close":4.6126},{"date":"2021-06-23","close":4.6052},{"date":"2021-06-24","close":4.7151},{"date":"2021-06-25","close":4.7517},{"date":"2021-06-28","close":4.6345},{"date":"2021-06-29","close":4.576},{"date":"2021-06-30","close":4.5467},{"date":"2021-07-01","close":4.6858},{"date":"2021-07-02","close":4.5833},{"date":"2021-07-06","close":4.5467},{"date":"2021-07-07","close":4.4954},{"date":"2021-07-08","close":4.3417},{"date":"2021-07-09","close":4.554},{"date":"2021-07-12","close":4.5613},{"date":"2021-07-13","close":4.4442},{"date":"2021-07-14","close":4.4808},{"date":"2021-07-15","close":4.4735},{"date":"2021-07-16","close":4.3417},{"date":"2021-07-19","close":4.1879},{"date":"2021-07-20","close":4.3124},{"date":"2021-07-21","close":4.5174},{"date":"2021-07-22","close":4.4808},{"date":"2021-07-23","close":4.576},{"date":"2021-07-26","close":4.6858},{"date":"2021-07-27","close":4.6931},{"date":"2021-07-28","close":4.6492},{"date":"2021-07-29","close":4.7004},{"date":"2021-07-30","close":4.6638},{"date":"2021-08-02","close":4.6931},{"date":"2021-08-03","close":4.8468},{"date":"2021-08-04","close":4.8615},{"date":"2021-08-05","close":4.8615},{"date":"2021-08-06","close":4.9567},{"date":"2021-08-09","close":4.9201},{"date":"2021-08-10","close":4.9786},{"date":"2021-08-11","close":5.0738},{"date":"2021-08-12","close":5.0519},{"date":"2021-08-13","close":5.0299},{"date":"2021-08-16","close":5.0152},{"date":"2021-08-17","close":4.8395},{"date":"2021-08-18","close":4.8981},{"date":"2021-08-19","close":4.781},{"date":"2021-08-20","close":4.7736},{"date":"2021-08-23","close":4.781},{"date":"2021-08-24","close":4.7297},{"date":"2021-08-25","close":4.9054},{"date":"2021-08-26","close":4.8029},{"date":"2021-08-27","close":4.8029},{"date":"2021-08-30","close":4.7517},{"date":"2021-08-31","close":4.7883},{"date":"2021-09-01","close":4.8688},{"date":"2021-09-02","close":4.8249},{"date":"2021-09-03","close":4.8395},{"date":"2021-09-07","close":4.7956},{"date":"2021-09-08","close":4.7517},{"date":"2021-09-09","close":4.7443},{"date":"2021-09-10","close":4.7151},{"date":"2021-09-13","close":4.8249},{"date":"2021-09-14","close":4.8029},{"date":"2021-09-15","close":4.8615},{"date":"2021-09-16","close":4.9567},{"date":"2021-09-17","close":4.8688},{"date":"2021-09-20","close":4.4808},{"date":"2021-09-21","close":4.5101},{"date":"2021-09-22","close":4.6126},{"date":"2021-09-23","close":4.7663},{"date":"2021-09-24","close":4.8468},{"date":"2021-09-27","close":4.9127},{"date":"2021-09-28","close":4.8542},{"date":"2021-09-29","close":4.8468},{"date":"2021-09-30","close":4.8249},{"date":"2021-10-01","close":4.7956},{"date":"2021-10-04","close":4.7956},{"date":"2021-10-05","close":5.0372},{"date":"2021-10-06","close":5.0372},{"date":"2021-10-07","close":5.0445},{"date":"2021-10-08","close":5.0616},{"date":"2021-10-11","close":4.9948},{"date":"2021-10-12","close":5.0245},{"date":"2021-10-13","close":4.8909},{"date":"2021-10-14","close":4.8464},{"date":"2021-10-15","close":4.98},{"date":"2021-10-18","close":5.0022},{"date":"2021-10-19","close":4.9874},{"date":"2021-10-20","close":5.0542},{"date":"2021-10-21","close":4.8983},{"date":"2021-10-22","close":4.9057},{"date":"2021-10-25","close":4.8909},{"date":"2021-10-26","close":4.8686},{"date":"2021-10-27","close":4.8093},{"date":"2021-10-28","close":4.8909},{"date":"2021-10-29","close":5.1729},{"date":"2021-11-01","close":5.3659},{"date":"2021-11-02","close":5.262},{"date":"2021-11-03","close":5.3139},{"date":"2021-11-04","close":5.1507},{"date":"2021-11-05","close":5.1432},{"date":"2021-11-08","close":5.1581},{"date":"2021-11-09","close":5.0839},{"date":"2021-11-10","close":5.0913},{"date":"2021-11-11","close":5.1507},{"date":"2021-11-12","close":5.1581},{"date":"2021-11-15","close":4.9354},{"date":"2021-11-16","close":4.8538},{"date":"2021-11-17","close":4.839},{"date":"2021-11-18","close":4.6163},{"date":"2021-11-19","close":4.5347},{"date":"2021-11-22","close":4.5272},{"date":"2021-11-23","close":4.4456},{"date":"2021-11-24","close":4.3269},{"date":"2021-11-26","close":4.1042},{"date":"2021-11-29","close":4.0226},{"date":"2021-11-30","close":3.9335},{"date":"2021-12-01","close":3.9112},{"date":"2021-12-02","close":4.0226},{"date":"2021-12-03","close":3.9929},{"date":"2021-12-06","close":4.1636},{"date":"2021-12-07","close":4.2526},{"date":"2021-12-08","close":4.3343},{"date":"2021-12-09","close":4.2304},{"date":"2021-12-10","close":4.2897},{"date":"2021-12-13","close":4.2155},{"date":"2021-12-14","close":4.2378},{"date":"2021-12-15","close":4.2601},{"date":"2021-12-16","close":4.2304},{"date":"2021-12-17","close":4.0968},{"date":"2021-12-20","close":4.1636},{"date":"2021-12-21","close":4.1933},{"date":"2021-12-22","close":4.2526},{"date":"2021-12-23","close":4.3194},{"date":"2021-12-27","close":4.3714},{"date":"2021-12-28","close":4.3491},{"date":"2021-12-29","close":4.3862},{"date":"2021-12-30","close":4.3714},{"date":"2021-12-31","close":4.3565},{"date":"2022-01-03","close":4.4159},{"date":"2022-01-04","close":4.505},{"date":"2022-01-05","close":4.4308},{"date":"2022-01-06","close":4.6089},{"date":"2022-01-07","close":4.7202},{"date":"2022-01-10","close":4.6979},{"date":"2022-01-11","close":4.7647},{"date":"2022-01-12","close":4.8538},{"date":"2022-01-13","close":4.8538},{"date":"2022-01-14","close":4.9206},{"date":"2022-01-18","close":4.8686},{"date":"2022-01-19","close":4.7573},{"date":"2022-01-20","close":4.7276},{"date":"2022-01-21","close":4.6831},{"date":"2022-01-24","close":4.6534},{"date":"2022-01-25","close":4.6534},{"date":"2022-01-26","close":4.6683},{"date":"2022-01-27","close":4.6831},{"date":"2022-01-28","close":4.7276},{"date":"2022-01-31","close":4.735},{"date":"2022-02-01","close":4.8315},{"date":"2022-02-02","close":4.9206},{"date":"2022-02-03","close":4.8018},{"date":"2022-02-04","close":4.8835},{"date":"2022-02-07","close":4.8761},{"date":"2022-02-08","close":5.0393},{"date":"2022-02-09","close":5.0839},{"date":"2022-02-10","close":5.1284},{"date":"2022-02-11","close":4.8835},{"date":"2022-02-14","close":4.7722},{"date":"2022-02-15","close":4.9354},{"date":"2022-02-16","close":4.9057},{"date":"2022-02-17","close":4.8093},{"date":"2022-02-18","close":4.7944},{"date":"2022-02-22","close":4.735},{"date":"2022-02-23","close":4.6979},{"date":"2022-02-24","close":4.4976},{"date":"2022-02-25","close":4.5569},{"date":"2022-02-28","close":4.364},{"date":"2022-03-01","close":4.1636},{"date":"2022-03-02","close":4.312},{"date":"2022-03-03","close":4.1858},{"date":"2022-03-04","close":3.9261},{"date":"2022-03-07","close":3.5624},{"date":"2022-03-08","close":3.8296},{"date":"2022-03-09","close":4.1042},{"date":"2022-03-10","close":4.0894},{"date":"2022-03-11","close":4.0003},{"date":"2022-03-14","close":4.1265},{"date":"2022-03-15","close":4.1933},{"date":"2022-03-16","close":4.3862},{"date":"2022-03-17","close":4.3788},{"date":"2022-03-18","close":4.3417},{"date":"2022-03-21","close":4.3343},{"date":"2022-03-22","close":4.364},{"date":"2022-03-23","close":4.2007},{"date":"2022-03-24","close":4.2007},{"date":"2022-03-25","close":4.2155},{"date":"2022-03-28","close":4.2675},{"date":"2022-03-29","close":4.4901},{"date":"2022-03-30","close":4.4085},{"date":"2022-03-31","close":4.2229},{"date":"2022-04-01","close":4.2749},{"date":"2022-04-04","close":4.3269},{"date":"2022-04-05","close":4.1933},{"date":"2022-04-06","close":4.1007},{"date":"2022-04-07","close":4.1474},{"date":"2022-04-08","close":4.1162},{"date":"2022-04-11","close":4.1474},{"date":"2022-04-12","close":4.1551},{"date":"2022-04-13","close":4.1863},{"date":"2022-04-14","close":4.2096},{"date":"2022-04-18","close":4.2407},{"date":"2022-04-19","close":4.2796},{"date":"2022-04-20","close":4.2796},{"date":"2022-04-21","close":4.2563},{"date":"2022-04-22","close":4.1551},{"date":"2022-04-25","close":4.1162},{"date":"2022-04-26","close":3.8517},{"date":"2022-04-27","close":3.8517},{"date":"2022-04-28","close":3.9139},{"date":"2022-04-29","close":4.0384},{"date":"2022-05-02","close":3.9684},{"date":"2022-05-03","close":4.0229},{"date":"2022-05-04","close":4.0462},{"date":"2022-05-05","close":3.7505},{"date":"2022-05-06","close":3.7816},{"date":"2022-05-09","close":3.7427},{"date":"2022-05-10","close":3.8205},{"date":"2022-05-11","close":3.7661},{"date":"2022-05-12","close":3.7816},{"date":"2022-05-13","close":3.9217},{"date":"2022-05-16","close":3.9295},{"date":"2022-05-17","close":4.0306},{"date":"2022-05-18","close":3.9061},{"date":"2022-05-19","close":3.9061},{"date":"2022-05-20","close":3.8984},{"date":"2022-05-23","close":4.0306},{"date":"2022-05-24","close":4.0695},{"date":"2022-05-25","close":4.0773},{"date":"2022-05-26","close":4.1551},{"date":"2022-05-27","close":4.2096},{"date":"2022-05-31","close":4.2563},{"date":"2022-06-01","close":4.1629},{"date":"2022-06-02","close":4.2018},{"date":"2022-06-03","close":4.1396},{"date":"2022-06-06","close":4.2174},{"date":"2022-06-07","close":4.2174},{"date":"2022-06-08","close":4.0929},{"date":"2022-06-09","close":3.8439},{"date":"2022-06-10","close":3.5171},{"date":"2022-06-13","close":3.3615},{"date":"2022-06-14","close":3.377},{"date":"2022-06-15","close":3.4782},{"date":"2022-06-16","close":3.4004},{"date":"2022-06-17","close":3.4626},{"date":"2022-06-21","close":3.5015},{"date":"2022-06-22","close":3.556},{"date":"2022-06-23","close":3.4626},{"date":"2022-06-24","close":3.556},{"date":"2022-06-27","close":3.6105},{"date":"2022-06-28","close":3.556},{"date":"2022-06-29","close":3.556},{"date":"2022-06-30","close":3.5171},{"date":"2022-07-01","close":3.5326},{"date":"2022-07-05","close":3.4159},{"date":"2022-07-06","close":3.3537},{"date":"2022-07-07","close":3.4393},{"date":"2022-07-08","close":3.4548},{"date":"2022-07-11","close":3.3381},{"date":"2022-07-12","close":3.1669},{"date":"2022-07-13","close":3.1903},{"date":"2022-07-14","close":3.0969},{"date":"2022-07-15","close":3.2058},{"date":"2022-07-18","close":3.2136},{"date":"2022-07-19","close":3.4004},{"date":"2022-07-20","close":3.2525},{"date":"2022-07-21","close":3.3303},{"date":"2022-07-22","close":3.2681},{"date":"2022-07-25","close":3.3459},{"date":"2022-07-26","close":3.2214},{"date":"2022-07-27","close":3.3381},{"date":"2022-07-28","close":3.3303},{"date":"2022-07-29","close":3.5326},{"date":"2022-08-01","close":3.4782},{"date":"2022-08-02","close":3.4626},{"date":"2022-08-03","close":3.5871},{"date":"2022-08-04","close":3.6105},{"date":"2022-08-05","close":3.6649},{"date":"2022-08-08","close":3.6727},{"date":"2022-08-09","close":3.7116},{"date":"2022-08-10","close":3.7661},{"date":"2022-08-11","close":3.7739},{"date":"2022-08-12","close":3.8361},{"date":"2022-08-15","close":3.8128},{"date":"2022-08-16","close":3.8439},{"date":"2022-08-17","close":3.8128},{"date":"2022-08-18","close":3.8128},{"date":"2022-08-19","close":3.6416},{"date":"2022-08-22","close":3.5326},{"date":"2022-08-23","close":3.5249},{"date":"2022-08-24","close":3.5093},{"date":"2022-08-25","close":3.5249},{"date":"2022-08-26","close":3.4159},{"date":"2022-08-29","close":3.4393},{"date":"2022-08-30","close":3.4704},{"date":"2022-08-31","close":3.4548},{"date":"2022-09-01","close":3.4393},{"date":"2022-09-02","close":3.4237},{"date":"2022-09-06","close":3.4159},{"date":"2022-09-07","close":3.4782},{"date":"2022-09-08","close":3.5793},{"date":"2022-09-09","close":3.7661},{"date":"2022-09-12","close":3.8672},{"date":"2022-09-13","close":3.7583},{"date":"2022-09-14","close":3.7894},{"date":"2022-09-15","close":3.8361},{"date":"2022-09-16","close":3.8361},{"date":"2022-09-19","close":3.8439},{"date":"2022-09-20","close":3.7816},{"date":"2022-09-21","close":3.7116},{"date":"2022-09-22","close":3.735},{"date":"2022-09-23","close":3.5715},{"date":"2022-09-26","close":3.5171},{"date":"2022-09-27","close":3.4315},{"date":"2022-09-28","close":3.5171},{"date":"2022-09-29","close":3.4626},{"date":"2022-09-30","close":3.4626},{"date":"2022-10-03","close":3.5793},{"date":"2022-10-04","close":3.805},{"date":"2022-10-05","close":3.6883},{"date":"2022-10-06","close":3.6416},{"date":"2022-10-07","close":3.5993},{"date":"2022-10-10","close":3.5594},{"date":"2022-10-11","close":3.4876},{"date":"2022-10-12","close":3.5354},{"date":"2022-10-13","close":3.719},{"date":"2022-10-14","close":3.6551},{"date":"2022-10-17","close":3.8068},{"date":"2022-10-18","close":3.8946},{"date":"2022-10-19","close":3.8547},{"date":"2022-10-20","close":3.9265},{"date":"2022-10-21","close":3.9664},{"date":"2022-10-24","close":4.1021},{"date":"2022-10-25","close":4.1579},{"date":"2022-10-26","close":4.1739},{"date":"2022-10-27","close":4.1499},{"date":"2022-10-28","close":4.1739},{"date":"2022-10-31","close":4.11},{"date":"2022-11-01","close":4.1659},{"date":"2022-11-02","close":4.126},{"date":"2022-11-03","close":4.0941},{"date":"2022-11-04","close":4.2537},{"date":"2022-11-07","close":4.2697},{"date":"2022-11-08","close":4.2697},{"date":"2022-11-09","close":4.1899},{"date":"2022-11-10","close":4.3255},{"date":"2022-11-11","close":4.3894},{"date":"2022-11-14","close":4.4053},{"date":"2022-11-15","close":4.4133},{"date":"2022-11-16","close":4.4133},{"date":"2022-11-17","close":4.4213},{"date":"2022-11-18","close":4.4772},{"date":"2022-11-21","close":4.4532},{"date":"2022-11-22","close":4.549},{"date":"2022-11-23","close":4.557},{"date":"2022-11-25","close":4.6607},{"date":"2022-11-28","close":4.541},{"date":"2022-11-29","close":4.6208},{"date":"2022-11-30","close":4.6767},{"date":"2022-12-01","close":4.6447},{"date":"2022-12-02","close":4.7006},{"date":"2022-12-05","close":4.5969},{"date":"2022-12-06","close":4.5969},{"date":"2022-12-07","close":4.5969},{"date":"2022-12-08","close":4.5969},{"date":"2022-12-09","close":4.6128},{"date":"2022-12-12","close":4.6208},{"date":"2022-12-13","close":4.6767},{"date":"2022-12-14","close":4.6847},{"date":"2022-12-15","close":4.4851},{"date":"2022-12-16","close":4.549},{"date":"2022-12-19","close":4.549},{"date":"2022-12-20","close":4.7006},{"date":"2022-12-21","close":4.8123},{"date":"2022-12-22","close":4.7724},{"date":"2022-12-23","close":4.7964},{"date":"2022-12-27","close":4.7884},{"date":"2022-12-28","close":4.7804},{"date":"2022-12-29","close":4.8283},{"date":"2022-12-30","close":4.7964},{"date":"2023-01-03","close":4.9241},{"date":"2023-01-04","close":5.1635},{"date":"2023-01-05","close":5.1795},{"date":"2023-01-06","close":5.2672},{"date":"2023-01-09","close":5.3311},{"date":"2023-01-10","close":5.4189},{"date":"2023-01-11","close":5.363},{"date":"2023-01-12","close":5.4668},{"date":"2023-01-13","close":5.4987},{"date":"2023-01-17","close":5.5306},{"date":"2023-01-18","close":5.4907},{"date":"2023-01-19","close":5.4348},{"date":"2023-01-20","close":5.5146},{"date":"2023-01-23","close":5.5705},{"date":"2023-01-24","close":5.5306},{"date":"2023-01-25","close":5.4827},{"date":"2023-01-26","close":5.5865},{"date":"2023-01-27","close":5.5625},{"date":"2023-01-30","close":5.5466},{"date":"2023-01-31","close":5.6344},{"date":"2023-02-01","close":5.8977},{"date":"2023-02-02","close":5.8897},{"date":"2023-02-03","close":5.9057},{"date":"2023-02-06","close":5.794},{"date":"2023-02-07","close":5.8099},{"date":"2023-02-08","close":5.778},{"date":"2023-02-09","close":5.794},{"date":"2023-02-10","close":5.7461},{"date":"2023-02-13","close":5.8339},{"date":"2023-02-14","close":5.9057},{"date":"2023-02-15","close":5.8977},{"date":"2023-02-16","close":5.9536},{"date":"2023-02-17","close":5.9456},{"date":"2023-02-21","close":5.8977},{"date":"2023-02-22","close":5.8578},{"date":"2023-02-23","close":5.9376},{"date":"2023-02-24","close":5.9217},{"date":"2023-02-27","close":6.0653},{"date":"2023-02-28","close":6.193},{"date":"2023-03-01","close":6.1531},{"date":"2023-03-02","close":6.1451},{"date":"2023-03-03","close":6.2808},{"date":"2023-03-06","close":6.3207},{"date":"2023-03-07","close":6.1371},{"date":"2023-03-08","close":6.1531},{"date":"2023-03-09","close":6.0414},{"date":"2023-03-10","close":5.8418},{"date":"2023-03-13","close":5.4827},{"date":"2023-03-14","close":5.6264},{"date":"2023-03-15","close":5.2114},{"date":"2023-03-16","close":5.371},{"date":"2023-03-17","close":5.0996},{"date":"2023-03-20","close":5.2752},{"date":"2023-03-21","close":5.6264},{"date":"2023-03-22","close":5.5386},{"date":"2023-03-23","close":5.4109},{"date":"2023-03-24","close":5.3071},{"date":"2023-03-27","close":5.4189},{"date":"2023-03-28","close":5.4508},{"date":"2023-03-29","close":5.6503},{"date":"2023-03-30","close":5.6982},{"date":"2023-03-31","close":5.6264},{"date":"2023-04-03","close":5.7294},{"date":"2023-04-04","close":5.8383},{"date":"2023-04-05","close":5.8969},{"date":"2023-04-06","close":5.9639},{"date":"2023-04-10","close":5.9472},{"date":"2023-04-11","close":5.9388},{"date":"2023-04-12","close":6.0561},{"date":"2023-04-13","close":6.1147},{"date":"2023-04-14","close":6.2236},{"date":"2023-04-17","close":6.1733},{"date":"2023-04-18","close":6.2487},{"date":"2023-04-19","close":6.3409},{"date":"2023-04-20","close":6.232},{"date":"2023-04-21","close":6.1901},{"date":"2023-04-24","close":6.2739},{"date":"2023-04-25","close":6.0058},{"date":"2023-04-26","close":6.098},{"date":"2023-04-27","close":6.4079},{"date":"2023-04-28","close":6.1482},{"date":"2023-05-01","close":6.1063},{"date":"2023-05-02","close":5.9304},{"date":"2023-05-03","close":5.8132},{"date":"2023-05-04","close":5.7294},{"date":"2023-05-05","close":5.8383},{"date":"2023-05-08","close":5.8802},{"date":"2023-05-09","close":5.8048},{"date":"2023-05-10","close":5.7964},{"date":"2023-05-11","close":5.9639},{"date":"2023-05-12","close":5.9807},{"date":"2023-05-15","close":5.7797},{"date":"2023-05-16","close":5.6791},{"date":"2023-05-17","close":5.8383},{"date":"2023-05-18","close":5.8969},{"date":"2023-05-19","close":5.8802},{"date":"2023-05-22","close":5.9137},{"date":"2023-05-23","close":5.8215},{"date":"2023-05-24","close":5.7294},{"date":"2023-05-25","close":5.7713},{"date":"2023-05-26","close":5.855},{"date":"2023-05-30","close":5.7378},{"date":"2023-05-31","close":5.4614},{"date":"2023-06-01","close":5.6456},{"date":"2023-06-02","close":5.8634},{"date":"2023-06-05","close":5.8132},{"date":"2023-06-06","close":5.8802},{"date":"2023-06-07","close":5.8467},{"date":"2023-06-08","close":5.9807},{"date":"2023-06-09","close":5.9221},{"date":"2023-06-12","close":5.9388},{"date":"2023-06-13","close":5.9221},{"date":"2023-06-14","close":6.1063},{"date":"2023-06-15","close":6.1901},{"date":"2023-06-16","close":6.2404},{"date":"2023-06-20","close":6.165},{"date":"2023-06-21","close":6.2068},{"date":"2023-06-22","close":6.165},{"date":"2023-06-23","close":6.0393},{"date":"2023-06-26","close":6.1398},{"date":"2023-06-27","close":6.2404},{"date":"2023-06-28","close":6.2739},{"date":"2023-06-29","close":6.3492},{"date":"2023-06-30","close":6.433},{"date":"2023-07-03","close":6.4833},{"date":"2023-07-05","close":6.3325},{"date":"2023-07-06","close":6.2404},{"date":"2023-07-07","close":6.3576},{"date":"2023-07-10","close":6.3492},{"date":"2023-07-11","close":6.433},{"date":"2023-07-12","close":6.6089},{"date":"2023-07-13","close":6.6759},{"date":"2023-07-14","close":6.6424},{"date":"2023-07-17","close":6.7346},{"date":"2023-07-18","close":6.7513},{"date":"2023-07-19","close":6.6843},{"date":"2023-07-20","close":6.7178},{"date":"2023-07-21","close":6.6257},{"date":"2023-07-24","close":6.5838},{"date":"2023-07-25","close":6.5838},{"date":"2023-07-26","close":6.6089},{"date":"2023-07-27","close":6.5754},{"date":"2023-07-28","close":6.7429},{"date":"2023-07-31","close":6.6508},{"date":"2023-08-01","close":6.433},{"date":"2023-08-02","close":6.2822},{"date":"2023-08-03","close":6.3241},{"date":"2023-08-04","close":6.3744},{"date":"2023-08-07","close":6.4498},{"date":"2023-08-08","close":6.3576},{"date":"2023-08-09","close":6.3828},{"date":"2023-08-10","close":6.6005},{"date":"2023-08-11","close":6.6005},{"date":"2023-08-14","close":6.567},{"date":"2023-08-15","close":6.4833},{"date":"2023-08-16","close":6.4498},{"date":"2023-08-17","close":6.4246},{"date":"2023-08-18","close":6.4414},{"date":"2023-08-21","close":6.4916},{"date":"2023-08-22","close":6.4414},{"date":"2023-08-23","close":6.4498},{"date":"2023-08-24","close":6.4833},{"date":"2023-08-25","close":6.5084},{"date":"2023-08-28","close":6.634},{"date":"2023-08-29","close":6.7429},{"date":"2023-08-30","close":6.7681},{"date":"2023-08-31","close":6.6508},{"date":"2023-09-01","close":6.5419},{"date":"2023-09-05","close":6.4246},{"date":"2023-09-06","close":6.299},{"date":"2023-09-07","close":6.2236},{"date":"2023-09-08","close":6.2655},{"date":"2023-09-11","close":6.366},{"date":"2023-09-12","close":6.3995},{"date":"2023-09-13","close":6.3828},{"date":"2023-09-14","close":6.4749},{"date":"2023-09-15","close":6.4246},{"date":"2023-09-18","close":6.3911},{"date":"2023-09-19","close":6.5335},{"date":"2023-09-20","close":6.6424},{"date":"2023-09-21","close":6.6424},{"date":"2023-09-22","close":6.6424},{"date":"2023-09-25","close":6.567},{"date":"2023-09-26","close":6.4665},{"date":"2023-09-27","close":6.5503},{"date":"2023-09-28","close":6.7513},{"date":"2023-09-29","close":6.7429},{"date":"2023-10-02","close":6.7178},{"date":"2023-10-03","close":6.7262},{"date":"2023-10-04","close":6.7346},{"date":"2023-10-05","close":6.7932},{"date":"2023-10-06","close":6.8437},{"date":"2023-10-09","close":6.7325},{"date":"2023-10-10","close":6.9207},{"date":"2023-10-11","close":7.049},{"date":"2023-10-12","close":6.9805},{"date":"2023-10-13","close":6.8522},{"date":"2023-10-16","close":6.9463},{"date":"2023-10-17","close":7.0148},{"date":"2023-10-18","close":6.8522},{"date":"2023-10-19","close":6.8693},{"date":"2023-10-20","close":6.8009},{"date":"2023-10-23","close":6.7838},{"date":"2023-10-24","close":6.664},{"date":"2023-10-25","close":6.6555},{"date":"2023-10-26","close":6.6897},{"date":"2023-10-27","close":6.664},{"date":"2023-10-30","close":6.7667},{"date":"2023-10-31","close":6.6982},{"date":"2023-11-01","close":6.8351},{"date":"2023-11-02","close":6.9549},{"date":"2023-11-03","close":7.0661},{"date":"2023-11-06","close":7.0575},{"date":"2023-11-07","close":7.0233},{"date":"2023-11-08","close":7.126},{"date":"2023-11-09","close":7.1944},{"date":"2023-11-10","close":7.2543},{"date":"2023-11-13","close":7.2971},{"date":"2023-11-14","close":7.605},{"date":"2023-11-15","close":7.5622},{"date":"2023-11-16","close":7.5879},{"date":"2023-11-17","close":7.7077},{"date":"2023-11-20","close":7.7248},{"date":"2023-11-21","close":7.7162},{"date":"2023-11-22","close":7.759},{"date":"2023-11-24","close":7.8018},{"date":"2023-11-27","close":7.8445},{"date":"2023-11-28","close":7.99},{"date":"2023-11-29","close":8.0841},{"date":"2023-11-30","close":7.9472},{"date":"2023-12-01","close":7.9386},{"date":"2023-12-04","close":8.0328},{"date":"2023-12-05","close":7.9215},{"date":"2023-12-06","close":7.8702},{"date":"2023-12-07","close":7.8103},{"date":"2023-12-08","close":7.8189},{"date":"2023-12-11","close":7.7932},{"date":"2023-12-12","close":7.7676},{"date":"2023-12-13","close":7.8788},{"date":"2023-12-14","close":7.8531},{"date":"2023-12-15","close":7.6563},{"date":"2023-12-18","close":7.6649},{"date":"2023-12-19","close":7.7676},{"date":"2023-12-20","close":7.5451},{"date":"2023-12-21","close":7.7162},{"date":"2023-12-22","close":7.7248},{"date":"2023-12-26","close":7.8018},{"date":"2023-12-27","close":7.8189},{"date":"2023-12-28","close":7.7162},{"date":"2023-12-29","close":7.7932},{"date":"2024-01-02","close":7.8702},{"date":"2024-01-03","close":7.7419},{"date":"2024-01-04","close":7.8531},{"date":"2024-01-05","close":7.9472},{"date":"2024-01-08","close":8.0584},{"date":"2024-01-09","close":7.836},{"date":"2024-01-10","close":7.8531},{"date":"2024-01-11","close":7.759},{"date":"2024-01-12","close":7.759},{"date":"2024-01-16","close":7.5195},{"date":"2024-01-17","close":7.4938},{"date":"2024-01-18","close":7.5195},{"date":"2024-01-19","close":7.4853},{"date":"2024-01-22","close":7.5708},{"date":"2024-01-23","close":7.528},{"date":"2024-01-24","close":7.6136},{"date":"2024-01-25","close":7.4938},{"date":"2024-01-26","close":7.5109},{"date":"2024-01-29","close":7.5708},{"date":"2024-01-30","close":7.9814},{"date":"2024-01-31","close":7.9814},{"date":"2024-02-01","close":8.1269},{"date":"2024-02-02","close":8.2552},{"date":"2024-02-05","close":8.2466},{"date":"2024-02-06","close":8.3065},{"date":"2024-02-07","close":8.2979},{"date":"2024-02-08","close":8.392},{"date":"2024-02-09","close":8.4861},{"date":"2024-02-12","close":8.5546},{"date":"2024-02-13","close":8.4348},{"date":"2024-02-14","close":8.4519},{"date":"2024-02-15","close":8.3065},{"date":"2024-02-16","close":8.2723},{"date":"2024-02-20","close":8.4776},{"date":"2024-02-21","close":8.5546},{"date":"2024-02-22","close":8.6316},{"date":"2024-02-23","close":8.7513},{"date":"2024-02-26","close":8.7513},{"date":"2024-02-27","close":8.6743},{"date":"2024-02-28","close":8.5717},{"date":"2024-02-29","close":8.5118},{"date":"2024-03-01","close":8.6401},{"date":"2024-03-04","close":8.7171},{"date":"2024-03-05","close":8.7599},{"date":"2024-03-06","close":9.0251},{"date":"2024-03-07","close":9.2817},{"date":"2024-03-08","close":9.2389},{"date":"2024-03-11","close":9.2903},{"date":"2024-03-12","close":9.564},{"date":"2024-03-13","close":9.6239},{"date":"2024-03-14","close":9.4528},{"date":"2024-03-15","close":9.7437},{"date":"2024-03-18","close":9.6581},{"date":"2024-03-19","close":9.7437},{"date":"2024-03-20","close":9.8634},{"date":"2024-03-21","close":10.0003},{"date":"2024-03-22","close":10.0858},{"date":"2024-03-25","close":9.9746},{"date":"2024-03-26","close":10.026},{"date":"2024-03-27","close":10.1372},{"date":"2024-03-28","close":10.1286},{"date":"2024-04-01","close":10.0431},{"date":"2024-04-02","close":10.103},{"date":"2024-04-03","close":10.1971},{"date":"2024-04-04","close":10.2227},{"date":"2024-04-05","close":10.0944},{"date":"2024-04-08","close":10.232},{"date":"2024-04-09","close":10.1166},{"date":"2024-04-10","close":9.877},{"date":"2024-04-11","close":9.593},{"date":"2024-04-12","close":9.3623},{"date":"2024-04-15","close":9.4688},{"date":"2024-04-16","close":9.3179},{"date":"2024-04-17","close":9.6108},{"date":"2024-04-18","close":9.7261},{"date":"2024-04-19","close":9.5753},{"date":"2024-04-22","close":9.8237},{"date":"2024-04-23","close":10.1166},{"date":"2024-04-24","close":10.0012},{"date":"2024-04-25","close":9.9835},{"date":"2024-04-26","close":10.2763},{"date":"2024-04-29","close":10.4272},{"date":"2024-04-30","close":9.5043},{"date":"2024-05-01","close":9.2824},{"date":"2024-05-02","close":9.2469},{"date":"2024-05-03","close":9.3978},{"date":"2024-05-06","close":9.6906},{"date":"2024-05-07","close":9.7084},{"date":"2024-05-08","close":9.806},{"date":"2024-05-09","close":9.0694},{"date":"2024-05-10","close":9.2292},{"date":"2024-05-13","close":9.2824},{"date":"2024-05-14","close":9.4865},{"date":"2024-05-15","close":9.9214},{"date":"2024-05-16","close":9.5841},{"date":"2024-05-17","close":9.6818},{"date":"2024-05-20","close":9.5398},{"date":"2024-05-21","close":9.6463},{"date":"2024-05-22","close":9.6108},{"date":"2024-05-23","close":9.5486},{"date":"2024-05-24","close":9.6285},{"date":"2024-05-28","close":9.6108},{"date":"2024-05-29","close":9.4067},{"date":"2024-05-30","close":9.6108},{"date":"2024-05-31","close":9.6818},{"date":"2024-06-03","close":9.4688},{"date":"2024-06-04","close":9.1404},{"date":"2024-06-05","close":9.2824},{"date":"2024-06-06","close":9.451},{"date":"2024-06-07","close":9.4333},{"date":"2024-06-10","close":9.3179},{"date":"2024-06-11","close":9.1227},{"date":"2024-06-12","close":8.9896},{"date":"2024-06-13","close":8.7145},{"date":"2024-06-14","close":8.5547},{"date":"2024-06-17","close":8.7145},{"date":"2024-06-18","close":8.7766},{"date":"2024-06-20","close":8.9008},{"date":"2024-06-21","close":8.6435},{"date":"2024-06-24","close":8.9274},{"date":"2024-06-25","close":8.8298},{"date":"2024-06-26","close":8.7145},{"date":"2024-06-27","close":8.7588},{"date":"2024-06-28","close":8.9008},{"date":"2024-07-01","close":9.0073},{"date":"2024-07-02","close":8.9807},{"date":"2024-07-03","close":9.1937},{"date":"2024-07-05","close":9.2469},{"date":"2024-07-08","close":9.167},{"date":"2024-07-09","close":9.1049},{"date":"2024-07-10","close":9.309},{"date":"2024-07-11","close":9.3445},{"date":"2024-07-12","close":9.4422},{"date":"2024-07-15","close":9.4422},{"date":"2024-07-16","close":9.4067},{"date":"2024-07-17","close":9.5043},{"date":"2024-07-18","close":9.5398},{"date":"2024-07-19","close":9.5841},{"date":"2024-07-22","close":9.7882},{"date":"2024-07-23","close":9.8592},{"date":"2024-07-24","close":9.6551},{"date":"2024-07-25","close":9.6729},{"date":"2024-07-26","close":9.735},{"date":"2024-07-29","close":9.6374},{"date":"2024-07-30","close":9.7084},{"date":"2024-07-31","close":9.3534},{"date":"2024-08-01","close":8.7855},{"date":"2024-08-02","close":8.5902},{"date":"2024-08-05","close":8.5015},{"date":"2024-08-06","close":8.5015},{"date":"2024-08-07","close":8.4749},{"date":"2024-08-08","close":8.608},{"date":"2024-08-09","close":8.6612},{"date":"2024-08-12","close":8.6435},{"date":"2024-08-13","close":8.7943},{"date":"2024-08-14","close":8.7766},{"date":"2024-08-15","close":8.9274},{"date":"2024-08-16","close":9.0606},{"date":"2024-08-19","close":9.2913},{"date":"2024-08-20","close":9.2203},{"date":"2024-08-21","close":9.2824},{"date":"2024-08-22","close":9.2114},{"date":"2024-08-23","close":9.3978},{"date":"2024-08-26","close":9.3445},{"date":"2024-08-27","close":9.4244},{"date":"2024-08-28","close":9.3712},{"date":"2024-08-29","close":9.3712},{"date":"2024-08-30","close":9.451},{"date":"2024-09-03","close":9.0339},{"date":"2024-09-04","close":8.8565},{"date":"2024-09-05","close":8.9896},{"date":"2024-09-06","close":8.7588},{"date":"2024-09-09","close":8.8653},{"date":"2024-09-10","close":8.75},{"date":"2024-09-11","close":8.8121},{"date":"2024-09-12","close":8.9541},{"date":"2024-09-13","close":9.1404},{"date":"2024-09-16","close":9.2558},{"date":"2024-09-17","close":9.2913},{"date":"2024-09-18","close":9.3534},{"date":"2024-09-19","close":9.7084},{"date":"2024-09-20","close":9.6374},{"date":"2024-09-23","close":9.6196},{"date":"2024-09-24","close":9.6551},{"date":"2024-09-25","close":9.5575},{"date":"2024-09-26","close":9.8859},{"date":"2024-09-27","close":9.8237},{"date":"2024-09-30","close":9.6196},{"date":"2024-10-01","close":9.1227},{"date":"2024-10-02","close":9.0517},{"date":"2024-10-03","close":9.1582},{"date":"2024-10-04","close":9.3445},{"date":"2024-10-07","close":9.4244},{"date":"2024-10-08","close":9.3445},{"date":"2024-10-09","close":9.2933},{"date":"2024-10-10","close":9.2109},{"date":"2024-10-11","close":9.3207},{"date":"2024-10-14","close":9.3665},{"date":"2024-10-15","close":9.2841},{"date":"2024-10-16","close":9.2109},{"date":"2024-10-17","close":9.0369},{"date":"2024-10-18","close":9.2292},{"date":"2024-10-21","close":9.0003},{"date":"2024-10-22","close":9.0827},{"date":"2024-10-23","close":8.982},{"date":"2024-10-24","close":8.9911},{"date":"2024-10-25","close":8.8812},{"date":"2024-10-28","close":9.0186},{"date":"2024-10-29","close":8.927},{"date":"2024-10-30","close":9.0186},{"date":"2024-10-31","close":9.0918},{"date":"2024-11-01","close":9.2383},{"date":"2024-11-04","close":9.4581},{"date":"2024-11-05","close":9.5771},{"date":"2024-11-06","close":8.8355},{"date":"2024-11-07","close":9.1742},{"date":"2024-11-08","close":8.9453},{"date":"2024-11-11","close":8.8996},{"date":"2024-11-12","close":8.6432},{"date":"2024-11-13","close":8.5516},{"date":"2024-11-14","close":8.7347},{"date":"2024-11-15","close":8.9911},{"date":"2024-11-18","close":9.1193},{"date":"2024-11-19","close":9.0369},{"date":"2024-11-20","close":8.9179},{"date":"2024-11-21","close":8.8721},{"date":"2024-11-22","close":8.7347},{"date":"2024-11-25","close":8.8538},{"date":"2024-11-26","close":8.5699},{"date":"2024-11-27","close":8.4692},{"date":"2024-11-29","close":8.6523},{"date":"2024-12-02","close":8.634},{"date":"2024-12-03","close":8.7805},{"date":"2024-12-04","close":8.8812},{"date":"2024-12-05","close":9.2475},{"date":"2024-12-06","close":9.1834},{"date":"2024-12-09","close":9.1834},{"date":"2024-12-10","close":9.1651},{"date":"2024-12-11","close":9.1193},{"date":"2024-12-12","close":9.22},{"date":"2024-12-13","close":9.3299},{"date":"2024-12-16","close":9.3207},{"date":"2024-12-17","close":9.0918},{"date":"2024-12-18","close":8.8538},{"date":"2024-12-19","close":8.8446},{"date":"2024-12-20","close":8.8629},{"date":"2024-12-23","close":8.8904},{"date":"2024-12-24","close":8.9087},{"date":"2024-12-26","close":8.9453},{"date":"2024-12-27","close":8.8721},{"date":"2024-12-30","close":8.9362},{"date":"2024-12-31","close":8.8996},{"date":"2025-01-02","close":8.689},{"date":"2025-01-03","close":8.808},{"date":"2025-01-06","close":9.1651},{"date":"2025-01-07","close":9.3207},{"date":"2025-01-08","close":9.3116},{"date":"2025-01-10","close":9.2566},{"date":"2025-01-13","close":9.6961},{"date":"2025-01-14","close":9.8335},{"date":"2025-01-15","close":9.8701},{"date":"2025-01-16","close":9.7877},{"date":"2025-01-17","close":9.7877},{"date":"2025-01-21","close":10.0349},{"date":"2025-01-22","close":9.8609},{"date":"2025-01-23","close":10.218},{"date":"2025-01-24","close":10.2638},{"date":"2025-01-27","close":10.4561},{"date":"2025-01-28","close":10.511},{"date":"2025-01-29","close":10.5568},{"date":"2025-01-30","close":10.7582},{"date":"2025-01-31","close":10.3828},{"date":"2025-02-03","close":10.1264},{"date":"2025-02-04","close":10.4286},{"date":"2025-02-05","close":10.5568},{"date":"2025-02-06","close":11.042},{"date":"2025-02-07","close":10.9963},{"date":"2025-02-10","close":10.8772},{"date":"2025-02-11","close":11.1885},{"date":"2025-02-12","close":11.3808},{"date":"2025-02-13","close":11.4083},{"date":"2025-02-14","close":11.5639},{"date":"2025-02-18","close":11.7745},{"date":"2025-02-19","close":11.5731},{"date":"2025-02-20","close":11.6738},{"date":"2025-02-21","close":11.6189},{"date":"2025-02-24","close":11.8295},{"date":"2025-02-25","close":12.1224},{"date":"2025-02-26","close":12.2872},{"date":"2025-02-27","close":12.1682},{"date":"2025-02-28","close":12.1133},{"date":"2025-03-03","close":12.2598},{"date":"2025-03-04","close":12.0583},{"date":"2025-03-05","close":12.7542},{"date":"2025-03-06","close":12.6901},{"date":"2025-03-07","close":12.9556},{"date":"2025-03-10","close":12.5619},{"date":"2025-03-11","close":12.5802},{"date":"2025-03-12","close":12.7817},{"date":"2025-03-13","close":12.6352},{"date":"2025-03-14","close":13.1296},{"date":"2025-03-17","close":13.2944},{"date":"2025-03-18","close":13.5782},{"date":"2025-03-19","close":13.2669},{"date":"2025-03-20","close":12.9739},{"date":"2025-03-21","close":12.9465},{"date":"2025-03-24","close":12.9648},{"date":"2025-03-25","close":13.2669},{"date":"2025-03-26","close":13.0197},{"date":"2025-03-27","close":12.9465},{"date":"2025-03-28","close":12.5711},{"date":"2025-03-31","close":12.4704},{"date":"2025-04-01","close":12.5619},{"date":"2025-04-02","close":12.6718},{"date":"2025-04-03","close":12.507},{"date":"2025-04-04","close":11.1885},{"date":"2025-04-07","close":10.923},{"date":"2025-04-08","close":10.8955},{"date":"2025-04-09","close":12.0078},{"date":"2025-04-10","close":11.9411},{"date":"2025-04-11","close":12.4077},{"date":"2025-04-14","close":12.6172},{"date":"2025-04-15","close":12.76},{"date":"2025-04-16","close":12.7886},{"date":"2025-04-17","close":12.8362},{"date":"2025-04-21","close":12.7505},{"date":"2025-04-22","close":13.1314},{"date":"2025-04-23","close":13.3028},{"date":"2025-04-24","close":13.4076},{"date":"2025-04-25","close":13.5504},{"date":"2025-04-28","close":13.6837},{"date":"2025-04-29","close":13.3695},{"date":"2025-04-30","close":13.0457},{"date":"2025-05-01","close":13.1124},{"date":"2025-05-02","close":13.2076},{"date":"2025-05-05","close":13.3695},{"date":"2025-05-06","close":13.4742},{"date":"2025-05-07","close":13.5409},{"date":"2025-05-08","close":13.7408},{"date":"2025-05-09","close":13.7789},{"date":"2025-05-12","close":13.7885},{"date":"2025-05-13","close":14.0551},{"date":"2025-05-14","close":14.2931},{"date":"2025-05-15","close":14.2455},{"date":"2025-05-16","close":14.3027},{"date":"2025-05-19","close":14.4836},{"date":"2025-05-20","close":14.8264},{"date":"2025-05-21","close":14.5979},{"date":"2025-05-22","close":14.6645},{"date":"2025-05-23","close":14.4074},{"date":"2025-05-27","close":14.6836},{"date":"2025-05-28","close":14.2551},{"date":"2025-05-29","close":14.3788},{"date":"2025-05-30","close":14.3217},{"date":"2025-06-02","close":14.4645},{"date":"2025-06-03","close":14.2836},{"date":"2025-06-04","close":14.2265},{"date":"2025-06-05","close":14.3503},{"date":"2025-06-06","close":14.4265},{"date":"2025-06-09","close":14.3788},{"date":"2025-06-10","close":14.3598},{"date":"2025-06-11","close":14.4741},{"date":"2025-06-12","close":14.5788},{"date":"2025-06-13","close":14.3598},{"date":"2025-06-16","close":14.7978},{"date":"2025-06-17","close":14.1503},{"date":"2025-06-18","close":14.3503},{"date":"2025-06-20","close":14.217},{"date":"2025-06-23","close":14.1884},{"date":"2025-06-24","close":14.5883},{"date":"2025-06-25","close":14.1694},{"date":"2025-06-26","close":14.2551},{"date":"2025-06-27","close":14.5407},{"date":"2025-06-30","close":14.636},{"date":"2025-07-01","close":14.4931},{"date":"2025-07-02","close":14.6645},{"date":"2025-07-03","close":14.8835},{"date":"2025-07-07","close":14.6645},{"date":"2025-07-08","close":14.9883},{"date":"2025-07-09","close":15.1787},{"date":"2025-07-10","close":14.8169},{"date":"2025-07-11","close":14.3217},{"date":"2025-07-14","close":14.436},{"date":"2025-07-15","close":14.036},{"date":"2025-07-16","close":14.1884},{"date":"2025-07-17","close":14.1408},{"date":"2025-07-18","close":14.0646},{"date":"2025-07-21","close":14.0265},{"date":"2025-07-22","close":14.1503},{"date":"2025-07-23","close":14.6645},{"date":"2025-07-24","close":14.5026},{"date":"2025-07-25","close":14.6836},{"date":"2025-07-28","close":14.5788},{"date":"2025-07-29","close":14.8976},{"date":"2025-07-30","close":14.8023},{"date":"2025-07-31","close":15.9358},{"date":"2025-08-01","close":15.8691},{"date":"2025-08-04","close":16.2502},{"date":"2025-08-05","close":16.4597},{"date":"2025-08-06","close":16.8979},{"date":"2025-08-07","close":17.2598},{"date":"2025-08-08","close":17.7075},{"date":"2025-08-11","close":17.7361},{"date":"2025-08-12","close":17.517},{"date":"2025-08-13","close":17.8313},{"date":"2025-08-14","close":18.1457},{"date":"2025-08-15","close":18.3267},{"date":"2025-08-18","close":18.1647},{"date":"2025-08-19","close":18.0314},{"date":"2025-08-20","close":17.9933},{"date":"2025-08-21","close":18.079},{"date":"2025-08-22","close":18.2219},{"date":"2025-08-25","close":17.7647},{"date":"2025-08-26","close":17.5837},{"date":"2025-08-27","close":17.1074},{"date":"2025-08-28","close":17.2884},{"date":"2025-08-29","close":17.2694},{"date":"2025-09-02","close":17.2217},{"date":"2025-09-03","close":17.136},{"date":"2025-09-04","close":17.5837},{"date":"2025-09-05","close":17.4313},{"date":"2025-09-08","close":17.6313},{"date":"2025-09-09","close":17.7361},{"date":"2025-09-10","close":17.9933},{"date":"2025-09-11","close":18.2028},{"date":"2025-09-12","close":18.1647},{"date":"2025-09-15","close":18.3171},{"date":"2025-09-16","close":18.2695},{"date":"2025-09-17","close":18.1076},{"date":"2025-09-18","close":18.2124},{"date":"2025-09-19","close":18.3933},{"date":"2025-09-22","close":17.9266},{"date":"2025-09-23","close":18.079},{"date":"2025-09-24","close":18.3648},{"date":"2025-09-25","close":17.898},{"date":"2025-09-26","close":18.3362},{"date":"2025-09-29","close":18.1266},{"date":"2025-09-30","close":18.3362},{"date":"2025-10-01","close":18.3076},{"date":"2025-10-02","close":18.1743},{"date":"2025-10-03","close":18.3362},{"date":"2025-10-06","close":17.9076},{"date":"2025-10-07","close":17.7075},{"date":"2025-10-08","close":18.0028},{"date":"2025-10-09","close":17.6027},{"date":"2025-10-10","close":17.1836},{"date":"2025-10-13","close":17.4694},{"date":"2025-10-14","close":17.6885},{"date":"2025-10-15","close":17.3932},{"date":"2025-10-16","close":18.5553},{"date":"2025-10-17","close":18.641},{"date":"2025-10-20","close":19.1649},{"date":"2025-10-21","close":18.6315},{"date":"2025-10-22","close":18.7363},{"date":"2025-10-23","close":18.7267},{"date":"2025-10-24","close":18.7077},{"date":"2025-10-27","close":19.0601},{"date":"2025-10-28","close":19.1363},{"date":"2025-10-29","close":19.3363},{"date":"2025-10-30","close":18.9839},{"date":"2025-10-31","close":19.1744},{"date":"2025-11-03","close":18.9363},{"date":"2025-11-04","close":19.0696},{"date":"2025-11-05","close":19.4888},{"date":"2025-11-06","close":20.0542},{"date":"2025-11-07","close":19.8021},{"date":"2025-11-10","close":20.4615},{"date":"2025-11-11","close":20.8009},{"date":"2025-11-12","close":21.1694},{"date":"2025-11-13","close":20.9561},{"date":"2025-11-14","close":20.5488},{"date":"2025-11-17","close":20.1415},{"date":"2025-11-18","close":19.8312},{"date":"2025-11-19","close":19.899},{"date":"2025-11-20","close":19.6178},{"date":"2025-11-21","close":19.7827},{"date":"2025-11-24","close":20.0154},{"date":"2025-11-25","close":20.5294},{"date":"2025-11-26","close":20.8494},{"date":"2025-11-28","close":20.8979},{"date":"2025-12-01","close":21.0724},{"date":"2025-12-02","close":21.1985},{"date":"2025-12-03","close":21.2373},{"date":"2025-12-04","close":21.4797},{"date":"2025-12-05","close":21.1403},{"date":"2025-12-08","close":21.1791},{"date":"2025-12-09","close":21.2276},{"date":"2025-12-10","close":21.6834},{"date":"2025-12-11","close":22.0713},{"date":"2025-12-12","close":21.9452},{"date":"2025-12-15","close":22.2749},{"date":"2025-12-16","close":21.8288},{"date":"2025-12-17","close":21.8385},{"date":"2025-12-18","close":22.1779},{"date":"2025-12-19","close":22.3525},{"date":"2025-12-22","close":22.4398},{"date":"2025-12-23","close":22.4882},{"date":"2025-12-24","close":22.6143},{"date":"2025-12-26","close":22.4495},{"date":"2025-12-29","close":22.4301},{"date":"2025-12-30","close":22.7404},{"date":"2025-12-31","close":22.6046},{"date":"2026-01-02","close":23.264},{"date":"2026-01-05","close":23.458},{"date":"2026-01-06","close":22.7016},{"date":"2026-01-07","close":22.3816},{"date":"2026-01-08","close":22.8664},{"date":"2026-01-09","close":22.9828},{"date":"2026-01-12","close":23.4871},{"date":"2026-01-13","close":23.9235},{"date":"2026-01-14","close":23.7295},{"date":"2026-01-15","close":23.361},{"date":"2026-01-16","close":23.6422},{"date":"2026-01-20","close":23.361},{"date":"2026-01-21","close":24.0495},{"date":"2026-01-22","close":24.2629},{"date":"2026-01-23","close":24.2144},{"date":"2026-01-26","close":24.6508},{"date":"2026-01-27","close":25.3199},{"date":"2026-01-28","close":24.3792},{"date":"2026-01-29","close":24.6702},{"date":"2026-01-30","close":24.6508},{"date":"2026-02-02","close":25.1453},{"date":"2026-02-03","close":24.8738},{"date":"2026-02-04","close":24.8932},{"date":"2026-02-05","close":22.4979},{"date":"2026-02-06","close":23.361},{"date":"2026-02-09","close":23.8362},{"date":"2026-02-10","close":23.8071},{"date":"2026-02-11","close":23.3513},{"date":"2026-02-12","close":22.624},{"date":"2026-02-13","close":22.0422},{"date":"2026-02-17","close":22.4107},{"date":"2026-02-18","close":22.7792},{"date":"2026-02-19","close":22.4979},{"date":"2026-02-20","close":22.7986},{"date":"2026-02-23","close":22.9731},{"date":"2026-02-24","close":22.818},{"date":"2026-02-25","close":23.0507},{"date":"2026-02-26","close":22.944},{"date":"2026-02-27","close":22.4301},{"date":"2026-03-02","close":21.567},{"date":"2026-03-03","close":20.2482},{"date":"2026-03-04","close":21.3827},{"date":"2026-03-05","close":20.8785},{"date":"2026-03-06","close":20.6748},{"date":"2026-03-09","close":20.9173},{"date":"2026-03-10","close":21.2955},{"date":"2026-03-11","close":21.2179},{"date":"2026-03-12","close":20.19},{"date":"2026-03-13","close":19.8312},{"date":"2026-03-16","close":20.2869},{"date":"2026-03-17","close":20.2482},{"date":"2026-03-18","close":20.1415},{"date":"2026-03-19","close":20.3063},{"date":"2026-03-20","close":19.9184},{"date":"2026-03-23","close":20.7912},{"date":"2026-03-24","close":20.7039},{"date":"2026-03-25","close":20.8397},{"date":"2026-03-26","close":20.2869},{"date":"2026-03-27","close":19.8021},{"date":"2026-03-30","close":19.7148},{"date":"2026-03-31","close":21.0045},{"date":"2026-04-01","close":21.1597},{"date":"2026-04-02","close":21.2567},{"date":"2026-04-06","close":21.1597},{"date":"2026-04-07","close":21.5476},{"date":"2026-04-08","close":22.6822},{"date":"2026-04-09","close":22.7},{"date":"2026-04-10","close":23.06},{"date":"2026-04-13","close":23.42},{"date":"2026-04-14","close":23.61},{"date":"2026-04-15","close":23.31},{"date":"2026-04-16","close":22.97},{"date":"2026-04-17","close":23.85},{"date":"2026-04-20","close":23.2},{"date":"2026-04-21","close":22.47},{"date":"2026-04-22","close":22.29},{"date":"2026-04-23","close":21.62},{"date":"2026-04-24","close":21.87},{"date":"2026-04-27","close":22.01},{"date":"2026-04-28","close":22.05},{"date":"2026-04-29","close":21.29},{"date":"2026-04-30","close":22.12},{"date":"2026-05-01","close":22.0},{"date":"2026-05-04","close":20.83},{"date":"2026-05-05","close":21.39},{"date":"2026-05-06","close":22.16},{"date":"2026-05-07","close":21.87},{"date":"2026-05-08","close":22.28},{"date":"2026-05-11","close":21.94},{"date":"2026-05-12","close":21.81},{"date":"2026-05-13","close":21.8},{"date":"2026-05-14","close":21.95},{"date":"2026-05-15","close":21.89},{"date":"2026-05-18","close":22.04},{"date":"2026-05-19","close":21.63},{"date":"2026-05-20","close":22.73},{"date":"2026-05-21","close":22.71},{"date":"2026-05-22","close":22.37},{"date":"2026-05-26","close":23.25},{"date":"2026-05-27","close":23.27},{"date":"2026-05-28","close":23.13},{"date":"2026-05-29","close":23.39},{"date":"2026-06-01","close":23.17},{"date":"2026-06-02","close":23.29},{"date":"2026-06-03","close":22.65},{"date":"2026-06-04","close":22.83},{"date":"2026-06-05","close":22.22},{"date":"2026-06-08","close":22.37},{"date":"2026-06-09","close":22.53},{"date":"2026-06-10","close":22.02},{"date":"2026-06-11","close":23.15},{"date":"2026-06-12","close":23.34},{"date":"2026-06-15","close":23.83},{"date":"2026-06-16","close":24.39},{"date":"2026-06-17","close":24.47},{"date":"2026-06-18","close":24.48},{"date":"2026-06-22","close":24.85},{"date":"2026-06-23","close":24.61},{"date":"2026-06-24","close":24.16},{"date":"2026-06-25","close":24.53},{"date":"2026-06-26","close":24.37},{"date":"2026-06-29","close":24.71},{"date":"2026-06-30","close":25.06},{"date":"2026-07-01","close":24.98},{"date":"2026-07-02","close":25.6},{"date":"2026-07-06","close":26.14},{"date":"2026-07-07","close":26.07},{"date":"2026-07-08","close":25.32},{"date":"2026-07-09","close":25.36},{"date":"2026-07-10","close":25.69},{"date":"2026-07-13","close":25.39},{"date":"2026-07-14","close":25.67},{"date":"2026-07-15","close":25.54},{"date":"2026-07-16","close":25.7},{"date":"2026-07-17","close":25.14},{"date":"2026-07-20","close":25.12},{"date":"2026-07-21","close":25.66},{"date":"2026-07-22","close":26.23},{"date":"2026-07-23","close":25.31},{"date":"2026-07-24","close":25.95},{"date":"2026-07-27","close":26.59},{"date":"2026-07-28","close":26.52},{"date":"2026-07-29","close":25.66},{"date":"2026-07-30","close":27.6},{"date":"2026-07-31","close":27.95},{"date":"2026-08-03","close":28.36},{"date":"2026-08-04","close":28.12},{"date":"2026-08-05","close":28.07},{"date":"2026-08-06","close":28.14},{"date":"2026-08-07","close":28.35},{"date":"2026-08-10","close":28.35},{"date":"2026-08-11","close":28.5},{"date":"2026-08-12","close":28.5},{"date":"2026-08-13","close":28.65},{"date":"2026-08-14","close":28.7},{"date":"2026-08-17","close":28.8},{"date":"2026-08-18","close":28.79},{"date":"2026-08-19","close":28.53},{"date":"2026-08-20","close":28.63},{"date":"2026-08-21","close":29.04},{"date":"2026-08-24","close":29.21},{"date":"2026-08-25","close":28.95},{"date":"2026-08-26","close":29.03},{"date":"2026-08-27","close":28.69},{"date":"2026-08-28","close":29.0},{"date":"2026-08-31","close":28.96},{"date":"2026-09-01","close":28.64},{"date":"2026-09-02","close":29.16},{"date":"2026-09-03","close":29.64},{"date":"2026-09-04","close":29.51},{"date":"2026-09-08","close":29.29},{"date":"2026-09-09","close":29.08},{"date":"2026-09-10","close":28.84},{"date":"2026-09-11","close":29.55},{"date":"2026-09-14","close":29.1},{"date":"2026-09-15","close":28.83},{"date":"2026-09-16","close":28.1},{"date":"2026-09-17","close":28.83},{"date":"2026-09-18","close":28.36},{"date":"2026-09-21","close":28.91},{"date":"2026-09-22","close":28.67},{"date":"2026-09-23","close":28.09},{"date":"2026-09-24","close":28.47},{"date":"2026-09-25","close":28.87},{"date":"2026-09-28","close":28.3415},{"date":"2026-09-29","close":28.184},{"date":"2026-09-30","close":27.4263},{"date":"2026-10-01","close":26.4422},{"date":"2026-10-02","close":26.5504},{"date":"2026-10-05","close":26.5111},{"date":"2026-10-06","close":26.7177},{"date":"2026-10-07","close":25.8321},{"date":"2026-10-08","close":25.7533},{"date":"2026-10-09","close":25.7041},{"date":"2026-10-12","close":25.773},{"date":"2026-10-13","close":26.0092},{"date":"2026-10-14","close":25.76},{"date":"2026-10-15","close":25.95},{"date":"2026-10-16","close":25.72},{"date":"2026-10-19","close":25.25},{"date":"2026-10-20","close":25.49},{"date":"2026-10-21","close":25.79},{"date":"2026-10-22","close":25.055}],"supply_demand":{"comment":"데이터 부족","analysis":"수급 데이터가 없습니다.","foreign_trend":"중립","institution_trend":"중립"},"insider_trades":[],"price_analysis":{"current":25.03,"low_30d":24.86,"support":25.33,"high_30d":29.55,"change_1d":-3.0,"change_7d":-2.6,"change_30d":-15.2,"resistance":29.08,"position_in_range":4.0},"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":["RSI 28 (30 이하 과매도 구간)"],"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 - Diversified"},"investment_grade":{"growth":{"grade":"C","reason":"성장성 데이터 부족"},"momentum":{"grade":"D","reason":"RSI 28"},"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":{},"financial_currency":{"reason":"reporting_currency_unverified_or_mismatch","current_held":true,"latest_period":"2026Q2","quote_currency":"USD","latest_currency":["EUR"],"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":[],"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 Bilbao Vizcaya Argentaria, S.A.","phase":"above-fold","symbol_resolved":true}