{"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":"2026-10-23T09:58:54.474211+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"B","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":57.8,"direction":"higher_better","percentile":87},{"name":"영업이익 성장률","unit":"%","value":13.1,"direction":"higher_better","percentile":70}],"summary":"매출 +57.8%","percentile":78},"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":22.5,"direction":null,"percentile":22},{"name":"MACD","unit":"","value":"매수","direction":"higher_better","percentile":70},{"name":"30일 수익률","unit":"%","value":-17.5,"direction":"higher_better","percentile":22}],"summary":"RSI 22","percentile":38},"valuation":{"grade":"C","metrics":[],"summary":"밸류에이션 데이터 부족","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":3.15,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":17.94,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":13.8,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":0.14,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 3.1%","percentile":null},"financial_health":{"grade":"C","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":0.68,"rating":"poor","direction":"higher_better","percentile":15},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":-0.6,"rating":"excellent","direction":"lower_better","percentile":95},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":0.11,"rating":"fair","direction":"higher_better","percentile":52}],"summary":"유동비율 0.7x, 순차입금비율 -0.6x","percentile":54}},"signals":[],"summary":"Barclays PLC(BCS)은 Financial Services 섹터 US 시장 종목입니다, 시가총액 742.44억. 현재가 $22.02, 전일 대비 -2.6%, 30일 -17.5%. ROE 3.1%. 기술적 시그널: RSI 22(과매도), MACD 골든크로스, 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":{"scorecard":{"yield":{"grade":"D","metrics":[{"name":"배당수익률","unit":"%","value":0.33,"direction":"higher_better","percentile":null}],"summary":"배당수익률 0.33%","value_pct":0.33},"growth":null,"safety":{"grade":"A","metrics":[{"name":"순부채/자기자본","unit":"배","value":-0.6,"direction":"lower_better","percentile":null}],"summary":"부채 건전성 기준 평가","percentile":100},"available":true,"consistency":null,"overall_grade":"C"},"has_dividend":true,"dividend_yield":0.33},"catalysts":["RSI 22 (30 이하 과매도 구간)","전분기 대비 매출 122% 성장"],"portfolio":null,"technical":{"macd":-0.8248707718027184,"grade":"B","trend":"하락","atr_14":0.47965000000000046,"rsi_14":22.4755700325733,"sma_20":23.2635,"sma_60":25.609666666666666,"comment":"하락 추세, RSI 22","analysis":"RSI(14) 22.5로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-0.82)가 시그널선(-0.83)을 상회합니다(골든크로스). 현재가가 SMA20(23)과 SMA60(26) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 22~25 (현재 위치 11%).","bb_lower":21.68606822651501,"bb_upper":24.84093177348499,"macd_signal":-0.8254405692274867},"change_pct":-2.61,"chart_data":[{"date":"2024-10-23","open":12.05,"high":12.11,"low":11.93,"close":12.01,"volume":11386608,"rsi_14":67.51,"sma_20":12.3,"sma_60":11.91,"sma_120":11.51},{"date":"2024-10-24","open":12.61,"high":12.71,"low":12.49,"close":12.69,"volume":11844743,"rsi_14":70.94,"sma_20":12.34,"sma_60":11.93,"sma_120":11.54},{"date":"2024-10-25","open":12.42,"high":12.5,"low":12.11,"close":12.12,"volume":9212057,"rsi_14":57.37,"sma_20":12.36,"sma_60":11.95,"sma_120":11.55},{"date":"2024-10-28","open":11.99,"high":12.26,"low":11.97,"close":12.21,"volume":9169829,"rsi_14":58.54,"sma_20":12.38,"sma_60":11.98,"sma_120":11.57},{"date":"2024-10-29","open":12.14,"high":12.19,"low":12.05,"close":12.09,"volume":10311188,"rsi_14":55.39,"sma_20":12.42,"sma_60":12.01,"sma_120":11.59},{"date":"2024-10-30","open":12.22,"high":12.51,"low":12.16,"close":12.23,"volume":10030977,"rsi_14":56.43,"sma_20":12.47,"sma_60":12.05,"sma_120":11.6},{"date":"2024-10-31","open":12.21,"high":12.24,"low":11.88,"close":11.95,"volume":13122937,"rsi_14":49.43,"sma_20":12.5,"sma_60":12.07,"sma_120":11.62},{"date":"2024-11-01","open":12.17,"high":12.25,"low":12.06,"close":12.07,"volume":10123248,"rsi_14":52.54,"sma_20":12.53,"sma_60":12.1,"sma_120":11.63},{"date":"2024-11-04","open":12.4,"high":12.41,"low":12.2,"close":12.21,"volume":10117698,"rsi_14":55.37,"sma_20":12.56,"sma_60":12.12,"sma_120":11.64},{"date":"2024-11-05","open":12.29,"high":12.42,"low":12.27,"close":12.38,"volume":7802185,"rsi_14":54.75,"sma_20":12.59,"sma_60":12.15,"sma_120":11.66},{"date":"2024-11-06","open":12.62,"high":13.0,"low":12.58,"close":12.99,"volume":14337201,"rsi_14":57.26,"sma_20":12.66,"sma_60":12.18,"sma_120":11.68},{"date":"2024-11-07","open":12.97,"high":12.98,"low":12.71,"close":12.78,"volume":8243699,"rsi_14":55.5,"sma_20":12.71,"sma_60":12.21,"sma_120":11.7},{"date":"2024-11-08","open":12.64,"high":12.67,"low":12.51,"close":12.61,"volume":9045901,"rsi_14":56.22,"sma_20":12.74,"sma_60":12.23,"sma_120":11.72},{"date":"2024-11-11","open":12.91,"high":13.07,"low":12.89,"close":12.98,"volume":8741339,"rsi_14":58.88,"sma_20":12.8,"sma_60":12.26,"sma_120":11.74},{"date":"2024-11-12","open":12.87,"high":12.88,"low":12.64,"close":12.73,"volume":10920805,"rsi_14":59.17,"sma_20":12.84,"sma_60":12.28,"sma_120":11.76},{"date":"2024-11-13","open":12.89,"high":12.9,"low":12.7,"close":12.72,"volume":8170659,"rsi_14":50.44,"sma_20":12.88,"sma_60":12.31,"sma_120":11.77},{"date":"2024-11-14","open":12.67,"high":12.7,"low":12.43,"close":12.48,"volume":11754922,"rsi_14":56.07,"sma_20":12.88,"sma_60":12.32,"sma_120":11.79},{"date":"2024-11-15","open":12.65,"high":12.73,"low":12.61,"close":12.72,"volume":12471702,"rsi_14":58.26,"sma_20":12.9,"sma_60":12.35,"sma_120":11.81},{"date":"2024-11-18","open":12.71,"high":12.83,"low":12.67,"close":12.77,"volume":8532504,"rsi_14":61.34,"sma_20":12.93,"sma_60":12.36,"sma_120":11.83},{"date":"2024-11-19","open":12.48,"high":12.63,"low":12.45,"close":12.6,"volume":6432707,"rsi_14":56.01,"sma_20":12.95,"sma_60":12.38,"sma_120":11.84},{"date":"2024-11-20","open":12.72,"high":12.76,"low":12.61,"close":12.75,"volume":9058785,"rsi_14":63.7,"sma_20":12.98,"sma_60":12.39,"sma_120":11.86},{"date":"2024-11-21","open":12.71,"high":12.91,"low":12.66,"close":12.83,"volume":16163070,"rsi_14":63.21,"sma_20":12.99,"sma_60":12.41,"sma_120":11.87},{"date":"2024-11-22","open":12.4,"high":12.55,"low":12.37,"close":12.49,"volume":12732929,"rsi_14":54.55,"sma_20":13.01,"sma_60":12.43,"sma_120":11.89},{"date":"2024-11-25","open":12.85,"high":12.93,"low":12.8,"close":12.86,"volume":9495106,"rsi_14":57.23,"sma_20":13.04,"sma_60":12.45,"sma_120":11.91},{"date":"2024-11-26","open":12.77,"high":12.8,"low":12.63,"close":12.65,"volume":8174098,"rsi_14":44.11,"sma_20":13.07,"sma_60":12.47,"sma_120":11.92},{"date":"2024-11-27","open":12.67,"high":12.78,"low":12.67,"close":12.74,"volume":8522776,"rsi_14":49.3,"sma_20":13.1,"sma_60":12.5,"sma_120":11.94},{"date":"2024-11-29","open":12.93,"high":13.02,"low":12.88,"close":12.98,"volume":8141629,"rsi_14":56.7,"sma_20":13.15,"sma_60":12.52,"sma_120":11.96},{"date":"2024-12-02","open":12.96,"high":12.99,"low":12.77,"close":12.87,"volume":8851858,"rsi_14":47.73,"sma_20":13.19,"sma_60":12.55,"sma_120":11.98},{"date":"2024-12-03","open":13.01,"high":13.04,"low":12.92,"close":12.95,"volume":7375404,"rsi_14":54.66,"sma_20":13.23,"sma_60":12.58,"sma_120":12.01},{"date":"2024-12-04","open":12.95,"high":12.97,"low":12.81,"close":12.89,"volume":8678487,"rsi_14":53.36,"sma_20":13.26,"sma_60":12.61,"sma_120":12.03},{"date":"2024-12-05","open":13.1,"high":13.2,"low":13.07,"close":13.1,"volume":9431415,"rsi_14":62.8,"sma_20":13.27,"sma_60":12.64,"sma_120":12.06},{"date":"2024-12-06","open":13.17,"high":13.17,"low":12.96,"close":13.04,"volume":9795895,"rsi_14":57.14,"sma_20":13.28,"sma_60":12.68,"sma_120":12.08},{"date":"2024-12-09","open":13.21,"high":13.25,"low":13.02,"close":13.03,"volume":7026489,"rsi_14":55.95,"sma_20":13.3,"sma_60":12.71,"sma_120":12.11},{"date":"2024-12-10","open":13.07,"high":13.08,"low":12.8,"close":12.81,"volume":17134308,"rsi_14":54.74,"sma_20":13.29,"sma_60":12.73,"sma_120":12.13},{"date":"2024-12-11","open":13.12,"high":13.17,"low":13.01,"close":13.15,"volume":18483854,"rsi_14":58.17,"sma_20":13.31,"sma_60":12.76,"sma_120":12.15},{"date":"2024-12-12","open":13.18,"high":13.32,"low":13.06,"close":13.06,"volume":12548983,"rsi_14":54.76,"sma_20":13.33,"sma_60":12.79,"sma_120":12.18},{"date":"2024-12-13","open":13.12,"high":13.15,"low":13.01,"close":13.05,"volume":12472848,"rsi_14":63.3,"sma_20":13.36,"sma_60":12.81,"sma_120":12.2},{"date":"2024-12-16","open":13.2,"high":13.22,"low":13.09,"close":13.16,"volume":11257319,"rsi_14":58.33,"sma_20":13.38,"sma_60":12.83,"sma_120":12.23},{"date":"2024-12-17","open":13.02,"high":13.02,"low":12.83,"close":12.84,"volume":17357104,"rsi_14":54.63,"sma_20":13.39,"sma_60":12.85,"sma_120":12.25},{"date":"2024-12-18","open":12.99,"high":13.08,"low":12.5,"close":12.5,"volume":17577325,"rsi_14":44.59,"sma_20":13.38,"sma_60":12.87,"sma_120":12.27},{"date":"2024-12-19","open":12.53,"high":12.6,"low":12.43,"close":12.44,"volume":18590003,"rsi_14":36.79,"sma_20":13.37,"sma_60":12.88,"sma_120":12.29},{"date":"2024-12-20","open":12.37,"high":12.71,"low":12.33,"close":12.6,"volume":19854454,"rsi_14":43.52,"sma_20":13.35,"sma_60":12.9,"sma_120":12.31},{"date":"2024-12-23","open":12.57,"high":12.72,"low":12.53,"close":12.7,"volume":15847869,"rsi_14":44.04,"sma_20":13.36,"sma_60":12.91,"sma_120":12.32},{"date":"2024-12-24","open":12.71,"high":12.97,"low":12.69,"close":12.95,"volume":8216835,"rsi_14":51.48,"sma_20":13.37,"sma_60":12.93,"sma_120":12.34},{"date":"2024-12-26","open":12.87,"high":12.95,"low":12.86,"close":12.93,"volume":8447020,"rsi_14":46.08,"sma_20":13.38,"sma_60":12.96,"sma_120":12.36},{"date":"2024-12-27","open":12.77,"high":12.88,"low":12.73,"close":12.79,"volume":18529659,"rsi_14":44.25,"sma_20":13.39,"sma_60":12.98,"sma_120":12.37},{"date":"2024-12-30","open":12.77,"high":12.86,"low":12.69,"close":12.8,"volume":11187047,"rsi_14":44.69,"sma_20":13.38,"sma_60":13.01,"sma_120":12.39},{"date":"2024-12-31","open":12.86,"high":12.94,"low":12.74,"close":12.8,"volume":6475721,"rsi_14":49.75,"sma_20":13.37,"sma_60":13.03,"sma_120":12.4},{"date":"2025-01-02","open":12.68,"high":12.75,"low":12.58,"close":12.64,"volume":16465312,"rsi_14":35.87,"sma_20":13.36,"sma_60":13.05,"sma_120":12.42},{"date":"2025-01-03","open":12.8,"high":12.81,"low":12.66,"close":12.81,"volume":12154443,"rsi_14":43.23,"sma_20":13.35,"sma_60":13.07,"sma_120":12.43},{"date":"2025-01-06","open":12.99,"high":13.24,"low":12.99,"close":13.11,"volume":17613620,"rsi_14":51.35,"sma_20":13.35,"sma_60":13.09,"sma_120":12.44},{"date":"2025-01-07","open":12.89,"high":12.92,"low":12.72,"close":12.76,"volume":12093697,"rsi_14":41.46,"sma_20":13.34,"sma_60":13.11,"sma_120":12.45},{"date":"2025-01-08","open":12.53,"high":12.73,"low":12.5,"close":12.7,"volume":16586148,"rsi_14":46.79,"sma_20":13.32,"sma_60":13.12,"sma_120":12.47},{"date":"2025-01-10","open":12.38,"high":12.44,"low":12.15,"close":12.22,"volume":21049704,"rsi_14":43.78,"sma_20":13.29,"sma_60":13.13,"sma_120":12.47},{"date":"2025-01-13","open":12.11,"high":12.37,"low":12.09,"close":12.36,"volume":17957491,"rsi_14":48.13,"sma_20":13.25,"sma_60":13.14,"sma_120":12.48},{"date":"2025-01-14","open":12.4,"high":12.6,"low":12.35,"close":12.55,"volume":11929779,"rsi_14":48.98,"sma_20":13.22,"sma_60":13.14,"sma_120":12.49},{"date":"2025-01-15","open":13.21,"high":13.55,"low":13.15,"close":13.52,"volume":21918372,"rsi_14":62.69,"sma_20":13.25,"sma_60":13.16,"sma_120":12.51},{"date":"2025-01-16","open":13.36,"high":13.5,"low":13.35,"close":13.47,"volume":24297156,"rsi_14":58.6,"sma_20":13.27,"sma_60":13.18,"sma_120":12.53},{"date":"2025-01-17","open":13.64,"high":13.76,"low":13.61,"close":13.73,"volume":20320204,"rsi_14":62.24,"sma_20":13.31,"sma_60":13.21,"sma_120":12.55},{"date":"2025-01-21","open":13.99,"high":14.37,"low":13.94,"close":14.35,"volume":18347015,"rsi_14":70.88,"sma_20":13.41,"sma_60":13.24,"sma_120":12.57},{"date":"2025-01-22","open":14.06,"high":14.1,"low":13.92,"close":13.94,"volume":16738176,"rsi_14":63.87,"sma_20":13.49,"sma_60":13.28,"sma_120":12.59},{"date":"2025-01-23","open":14.17,"high":14.32,"low":14.14,"close":14.21,"volume":18055632,"rsi_14":66.08,"sma_20":13.57,"sma_60":13.3,"sma_120":12.62},{"date":"2025-01-24","open":14.12,"high":14.22,"low":14.06,"close":14.08,"volume":12572161,"rsi_14":66.37,"sma_20":13.64,"sma_60":13.34,"sma_120":12.64},{"date":"2025-01-27","open":14.05,"high":14.1,"low":13.8,"close":13.93,"volume":13653209,"rsi_14":62.78,"sma_20":13.69,"sma_60":13.37,"sma_120":12.67},{"date":"2025-01-28","open":13.88,"high":14.06,"low":13.85,"close":14.05,"volume":13367538,"rsi_14":61.24,"sma_20":13.75,"sma_60":13.4,"sma_120":12.71},{"date":"2025-01-29","open":14.12,"high":14.34,"low":14.04,"close":14.13,"volume":15227817,"rsi_14":67.4,"sma_20":13.82,"sma_60":13.44,"sma_120":12.74},{"date":"2025-01-30","open":14.26,"high":14.35,"low":14.12,"close":14.25,"volume":17162980,"rsi_14":69.4,"sma_20":13.89,"sma_60":13.47,"sma_120":12.77},{"date":"2025-01-31","open":14.21,"high":14.31,"low":14.1,"close":14.14,"volume":15276345,"rsi_14":76.39,"sma_20":13.96,"sma_60":13.51,"sma_120":12.8},{"date":"2025-02-03","open":13.78,"high":14.0,"low":13.69,"close":13.86,"volume":19132811,"rsi_14":69.9,"sma_20":14.03,"sma_60":13.54,"sma_120":12.83},{"date":"2025-02-04","open":14.04,"high":14.2,"low":14.01,"close":14.11,"volume":14292138,"rsi_14":70.35,"sma_20":14.09,"sma_60":13.57,"sma_120":12.86},{"date":"2025-02-05","open":14.18,"high":14.33,"low":14.12,"close":14.31,"volume":9532088,"rsi_14":62.89,"sma_20":14.16,"sma_60":13.59,"sma_120":12.89},{"date":"2025-02-06","open":14.58,"high":14.75,"low":14.56,"close":14.71,"volume":14285595,"rsi_14":68.08,"sma_20":14.26,"sma_60":13.63,"sma_120":12.92},{"date":"2025-02-07","open":14.62,"high":14.71,"low":14.49,"close":14.51,"volume":11340907,"rsi_14":61.67,"sma_20":14.35,"sma_60":13.66,"sma_120":12.95},{"date":"2025-02-10","open":14.62,"high":14.63,"low":14.38,"close":14.43,"volume":12417139,"rsi_14":51.37,"sma_20":14.47,"sma_60":13.68,"sma_120":12.97},{"date":"2025-02-11","open":14.56,"high":14.71,"low":14.5,"close":14.67,"volume":12837833,"rsi_14":63.64,"sma_20":14.59,"sma_60":13.72,"sma_120":13.0},{"date":"2025-02-12","open":14.86,"high":14.86,"low":14.68,"close":14.82,"volume":23267922,"rsi_14":61.98,"sma_20":14.7,"sma_60":13.75,"sma_120":13.03},{"date":"2025-02-13","open":14.08,"high":14.18,"low":13.93,"close":14.0,"volume":23013072,"rsi_14":48.8,"sma_20":14.73,"sma_60":13.78,"sma_120":13.05},{"date":"2025-02-14","open":14.23,"high":14.34,"low":14.2,"close":14.33,"volume":18505486,"rsi_14":55.97,"sma_20":14.77,"sma_60":13.81,"sma_120":13.08},{"date":"2025-02-18","open":14.87,"high":15.07,"low":14.81,"close":15.07,"volume":17133261,"rsi_14":62.74,"sma_20":14.84,"sma_60":13.85,"sma_120":13.1},{"date":"2025-02-19","open":14.82,"high":14.91,"low":14.76,"close":14.8,"volume":11465663,"rsi_14":58.03,"sma_20":14.87,"sma_60":13.89,"sma_120":13.13},{"date":"2025-02-20","open":14.81,"high":14.86,"low":14.51,"close":14.61,"volume":11589037,"rsi_14":54.18,"sma_20":14.9,"sma_60":13.92,"sma_120":13.15},{"date":"2025-02-21","open":14.91,"high":14.94,"low":14.57,"close":14.62,"volume":18200135,"rsi_14":55.79,"sma_20":14.92,"sma_60":13.95,"sma_120":13.18},{"date":"2025-02-24","open":14.71,"high":14.72,"low":14.35,"close":14.55,"volume":34099721,"rsi_14":58.78,"sma_20":14.95,"sma_60":13.98,"sma_120":13.21},{"date":"2025-02-25","open":14.9,"high":14.95,"low":14.47,"close":14.88,"volume":64545107,"rsi_14":59.57,"sma_20":15.0,"sma_60":14.02,"sma_120":13.23},{"date":"2025-02-26","open":14.93,"high":15.33,"low":14.91,"close":15.2,"volume":38510823,"rsi_14":60.7,"sma_20":15.06,"sma_60":14.06,"sma_120":13.27},{"date":"2025-02-27","open":14.98,"high":15.43,"low":14.92,"close":15.11,"volume":54890240,"rsi_14":55.28,"sma_20":15.11,"sma_60":14.1,"sma_120":13.3},{"date":"2025-02-28","open":15.31,"high":15.63,"low":15.2,"close":15.53,"volume":100072756,"rsi_14":59.8,"sma_20":15.16,"sma_60":14.14,"sma_120":13.33},{"date":"2025-03-03","open":15.68,"high":15.9,"low":15.37,"close":15.52,"volume":34899710,"rsi_14":61.04,"sma_20":15.22,"sma_60":14.18,"sma_120":13.37},{"date":"2025-03-04","open":15.08,"high":15.76,"low":14.68,"close":15.4,"volume":38367731,"rsi_14":56.45,"sma_20":15.28,"sma_60":14.22,"sma_120":13.4},{"date":"2025-03-05","open":15.54,"high":15.95,"low":15.44,"close":15.92,"volume":20728864,"rsi_14":60.39,"sma_20":15.36,"sma_60":14.27,"sma_120":13.44},{"date":"2025-03-06","open":15.88,"high":16.0,"low":15.58,"close":15.7,"volume":19088715,"rsi_14":71.39,"sma_20":15.42,"sma_60":14.31,"sma_120":13.48},{"date":"2025-03-07","open":15.55,"high":15.7,"low":15.28,"close":15.62,"volume":18084675,"rsi_14":66.56,"sma_20":15.45,"sma_60":14.35,"sma_120":13.51},{"date":"2025-03-10","open":14.71,"high":14.82,"low":14.22,"close":14.5,"volume":19958694,"rsi_14":37.99,"sma_20":15.44,"sma_60":14.37,"sma_120":13.54},{"date":"2025-03-11","open":14.37,"high":14.91,"low":14.29,"close":14.8,"volume":18782872,"rsi_14":46.26,"sma_20":15.45,"sma_60":14.4,"sma_120":13.57},{"date":"2025-03-12","open":15.11,"high":15.29,"low":14.92,"close":15.25,"volume":15379761,"rsi_14":55.04,"sma_20":15.46,"sma_60":14.43,"sma_120":13.6},{"date":"2025-03-13","open":15.05,"high":15.1,"low":14.73,"close":14.73,"volume":11533207,"rsi_14":48.29,"sma_20":15.44,"sma_60":14.46,"sma_120":13.62},{"date":"2025-03-14","open":15.02,"high":15.42,"low":14.95,"close":15.41,"volume":19456733,"rsi_14":56.09,"sma_20":15.5,"sma_60":14.49,"sma_120":13.65},{"date":"2025-03-17","open":15.14,"high":15.39,"low":15.14,"close":15.3,"volume":10570947,"rsi_14":51.67,"sma_20":15.54,"sma_60":14.53,"sma_120":13.68},{"date":"2025-03-18","open":15.65,"high":15.84,"low":15.55,"close":15.74,"volume":15696026,"rsi_14":52.86,"sma_20":15.56,"sma_60":14.57,"sma_120":13.71},{"date":"2025-03-19","open":15.64,"high":15.96,"low":15.59,"close":15.84,"volume":14276990,"rsi_14":54.79,"sma_20":15.6,"sma_60":14.62,"sma_120":13.75},{"date":"2025-03-20","open":15.48,"high":15.71,"low":15.47,"close":15.65,"volume":16939897,"rsi_14":51.31,"sma_20":15.64,"sma_60":14.68,"sma_120":13.78},{"date":"2025-03-21","open":15.2,"high":15.49,"low":15.11,"close":15.44,"volume":14020663,"rsi_14":49.22,"sma_20":15.67,"sma_60":14.72,"sma_120":13.81},{"date":"2025-03-24","open":15.62,"high":15.77,"low":15.6,"close":15.67,"volume":12584271,"rsi_14":52.65,"sma_20":15.71,"sma_60":14.77,"sma_120":13.84},{"date":"2025-03-25","open":15.87,"high":15.97,"low":15.81,"close":15.93,"volume":16347734,"rsi_14":50.1,"sma_20":15.75,"sma_60":14.81,"sma_120":13.87},{"date":"2025-03-26","open":15.86,"high":16.01,"low":15.69,"close":15.74,"volume":10841896,"rsi_14":50.4,"sma_20":15.77,"sma_60":14.86,"sma_120":13.91},{"date":"2025-03-27","open":15.55,"high":15.67,"low":15.45,"close":15.56,"volume":11370654,"rsi_14":49.41,"sma_20":15.78,"sma_60":14.9,"sma_120":13.94},{"date":"2025-03-28","open":15.3,"high":15.36,"low":15.04,"close":15.08,"volume":14271407,"rsi_14":56.79,"sma_20":15.75,"sma_60":14.94,"sma_120":13.97},{"date":"2025-03-31","open":14.75,"high":15.09,"low":14.68,"close":15.06,"volume":17801147,"rsi_14":53.14,"sma_20":15.73,"sma_60":14.97,"sma_120":14.0},{"date":"2025-04-01","open":15.18,"high":15.21,"low":14.96,"close":15.09,"volume":17216483,"rsi_14":47.85,"sma_20":15.71,"sma_60":15.01,"sma_120":14.03},{"date":"2025-04-02","open":14.95,"high":15.45,"low":14.95,"close":15.43,"volume":20434942,"rsi_14":60.06,"sma_20":15.69,"sma_60":15.05,"sma_120":14.06},{"date":"2025-04-03","open":14.19,"high":14.35,"low":14.0,"close":14.03,"volume":25562225,"rsi_14":33.49,"sma_20":15.6,"sma_60":15.06,"sma_120":14.08},{"date":"2025-04-04","open":12.77,"high":13.08,"low":12.46,"close":12.91,"volume":21119557,"rsi_14":26.98,"sma_20":15.46,"sma_60":15.06,"sma_120":14.08},{"date":"2025-04-07","open":11.94,"high":13.08,"low":11.9,"close":12.53,"volume":19869816,"rsi_14":18.7,"sma_20":15.36,"sma_60":15.05,"sma_120":14.09},{"date":"2025-04-08","open":13.12,"high":13.21,"low":12.26,"close":12.44,"volume":17669871,"rsi_14":16.83,"sma_20":15.24,"sma_60":15.05,"sma_120":14.09},{"date":"2025-04-09","open":12.36,"high":13.89,"low":12.09,"close":13.68,"volume":20451756,"rsi_14":34.07,"sma_20":15.16,"sma_60":15.07,"sma_120":14.1},{"date":"2025-04-10","open":13.61,"high":13.62,"low":12.96,"close":13.29,"volume":16888025,"rsi_14":33.13,"sma_20":15.09,"sma_60":15.08,"sma_120":14.11},{"date":"2025-04-11","open":13.27,"high":13.73,"low":13.15,"close":13.66,"volume":17124148,"rsi_14":34.54,"sma_20":15.0,"sma_60":15.08,"sma_120":14.12},{"date":"2025-04-14","open":14.08,"high":14.22,"low":13.87,"close":13.99,"volume":11882277,"rsi_14":35.22,"sma_20":14.93,"sma_60":15.08,"sma_120":14.13},{"date":"2025-04-15","open":14.41,"high":14.64,"low":14.38,"close":14.42,"volume":18617592,"rsi_14":40.29,"sma_20":14.87,"sma_60":15.09,"sma_120":14.15},{"date":"2025-04-16","open":14.4,"high":14.56,"low":14.15,"close":14.27,"volume":20201706,"rsi_14":40.46,"sma_20":14.79,"sma_60":15.08,"sma_120":14.16},{"date":"2025-04-17","open":14.39,"high":14.61,"low":14.33,"close":14.43,"volume":17624103,"rsi_14":44.92,"sma_20":14.72,"sma_60":15.09,"sma_120":14.18},{"date":"2025-04-21","open":14.43,"high":14.44,"low":14.04,"close":14.21,"volume":8142591,"rsi_14":43.66,"sma_20":14.66,"sma_60":15.08,"sma_120":14.19},{"date":"2025-04-22","open":14.72,"high":14.98,"low":14.66,"close":14.93,"volume":19996716,"rsi_14":48.86,"sma_20":14.62,"sma_60":15.09,"sma_120":14.22},{"date":"2025-04-23","open":15.35,"high":15.57,"low":15.24,"close":15.33,"volume":16071651,"rsi_14":49.34,"sma_20":14.59,"sma_60":15.11,"sma_120":14.24},{"date":"2025-04-24","open":15.15,"high":15.39,"low":15.11,"close":15.32,"volume":13488994,"rsi_14":60.78,"sma_20":14.57,"sma_60":15.13,"sma_120":14.27},{"date":"2025-04-25","open":15.26,"high":15.51,"low":15.25,"close":15.51,"volume":11103250,"rsi_14":75.63,"sma_20":14.57,"sma_60":15.15,"sma_120":14.29},{"date":"2025-04-28","open":15.68,"high":15.76,"low":15.52,"close":15.65,"volume":9366611,"rsi_14":82.35,"sma_20":14.6,"sma_60":15.17,"sma_120":14.32},{"date":"2025-04-29","open":15.75,"high":15.85,"low":15.62,"close":15.81,"volume":14447931,"rsi_14":84.4,"sma_20":14.64,"sma_60":15.19,"sma_120":14.35},{"date":"2025-04-30","open":15.28,"high":15.8,"low":15.21,"close":15.74,"volume":18129810,"rsi_14":77.63,"sma_20":14.67,"sma_60":15.22,"sma_120":14.38},{"date":"2025-05-01","open":15.52,"high":15.64,"low":15.46,"close":15.51,"volume":13920269,"rsi_14":81.04,"sma_20":14.67,"sma_60":15.24,"sma_120":14.41},{"date":"2025-05-02","open":15.88,"high":16.04,"low":15.75,"close":15.93,"volume":15216573,"rsi_14":81.3,"sma_20":14.77,"sma_60":15.26,"sma_120":14.43},{"date":"2025-05-05","open":15.87,"high":16.24,"low":15.85,"close":16.05,"volume":7006194,"rsi_14":80.23,"sma_20":14.93,"sma_60":15.28,"sma_120":14.45},{"date":"2025-05-06","open":15.72,"high":15.89,"low":15.7,"close":15.79,"volume":12784076,"rsi_14":71.08,"sma_20":15.1,"sma_60":15.3,"sma_120":14.48},{"date":"2025-05-07","open":15.67,"high":15.81,"low":15.56,"close":15.63,"volume":12556442,"rsi_14":70.87,"sma_20":15.26,"sma_60":15.32,"sma_120":14.5},{"date":"2025-05-08","open":16.01,"high":16.08,"low":15.87,"close":16.03,"volume":14965669,"rsi_14":72.83,"sma_20":15.38,"sma_60":15.34,"sma_120":14.53},{"date":"2025-05-09","open":16.11,"high":16.22,"low":16.04,"close":16.2,"volume":15504291,"rsi_14":78.75,"sma_20":15.53,"sma_60":15.35,"sma_120":14.55},{"date":"2025-05-12","open":16.44,"high":16.52,"low":16.24,"close":16.37,"volume":12954637,"rsi_14":74.75,"sma_20":15.67,"sma_60":15.39,"sma_120":14.58},{"date":"2025-05-13","open":16.53,"high":16.73,"low":16.5,"close":16.66,"volume":12880292,"rsi_14":73.78,"sma_20":15.8,"sma_60":15.43,"sma_120":14.62},{"date":"2025-05-14","open":16.75,"high":16.97,"low":16.72,"close":16.89,"volume":21093634,"rsi_14":75.97,"sma_20":15.93,"sma_60":15.45,"sma_120":14.65},{"date":"2025-05-15","open":17.02,"high":17.09,"low":16.86,"close":17.0,"volume":14796738,"rsi_14":75.33,"sma_20":16.07,"sma_60":15.48,"sma_120":14.69},{"date":"2025-05-16","open":17.0,"high":17.13,"low":16.99,"close":17.07,"volume":13874553,"rsi_14":74.74,"sma_20":16.2,"sma_60":15.52,"sma_120":14.72},{"date":"2025-05-19","open":17.09,"high":17.4,"low":17.08,"close":17.38,"volume":17246115,"rsi_14":75.97,"sma_20":16.36,"sma_60":15.56,"sma_120":14.76},{"date":"2025-05-20","open":17.42,"high":17.52,"low":17.37,"close":17.5,"volume":12342828,"rsi_14":78.59,"sma_20":16.5,"sma_60":15.61,"sma_120":14.8},{"date":"2025-05-21","open":17.5,"high":17.53,"low":17.22,"close":17.22,"volume":18457895,"rsi_14":77.6,"sma_20":16.59,"sma_60":15.65,"sma_120":14.83},{"date":"2025-05-22","open":17.1,"high":17.41,"low":17.08,"close":17.29,"volume":15914726,"rsi_14":74.73,"sma_20":16.69,"sma_60":15.68,"sma_120":14.87},{"date":"2025-05-23","open":17.0,"high":17.4,"low":16.99,"close":17.3,"volume":14515683,"rsi_14":73.61,"sma_20":16.78,"sma_60":15.71,"sma_120":14.91},{"date":"2025-05-27","open":17.52,"high":17.6,"low":17.47,"close":17.55,"volume":8940811,"rsi_14":83.58,"sma_20":16.88,"sma_60":15.74,"sma_120":14.94},{"date":"2025-05-28","open":17.39,"high":17.4,"low":17.21,"close":17.3,"volume":11603807,"rsi_14":80.58,"sma_20":16.96,"sma_60":15.77,"sma_120":14.98},{"date":"2025-05-29","open":17.56,"high":17.58,"low":17.31,"close":17.45,"volume":18591476,"rsi_14":78.66,"sma_20":17.04,"sma_60":15.81,"sma_120":15.02},{"date":"2025-05-30","open":17.37,"high":17.53,"low":17.32,"close":17.48,"volume":13084021,"rsi_14":77.31,"sma_20":17.14,"sma_60":15.84,"sma_120":15.05},{"date":"2025-06-02","open":17.46,"high":17.57,"low":17.28,"close":17.57,"volume":10041820,"rsi_14":76.62,"sma_20":17.23,"sma_60":15.87,"sma_120":15.09},{"date":"2025-06-03","open":17.44,"high":17.69,"low":17.41,"close":17.63,"volume":12663287,"rsi_14":73.91,"sma_20":17.31,"sma_60":15.9,"sma_120":15.13},{"date":"2025-06-04","open":17.45,"high":17.55,"low":17.34,"close":17.34,"volume":14640994,"rsi_14":60.75,"sma_20":17.39,"sma_60":15.95,"sma_120":15.16},{"date":"2025-06-05","open":17.48,"high":17.59,"low":17.43,"close":17.52,"volume":12639044,"rsi_14":61.99,"sma_20":17.48,"sma_60":16.0,"sma_120":15.2},{"date":"2025-06-06","open":17.77,"high":17.87,"low":17.73,"close":17.85,"volume":12739102,"rsi_14":65.99,"sma_20":17.58,"sma_60":16.04,"sma_120":15.24},{"date":"2025-06-09","open":17.78,"high":17.84,"low":17.73,"close":17.77,"volume":8379753,"rsi_14":58.93,"sma_20":17.66,"sma_60":16.09,"sma_120":15.27},{"date":"2025-06-10","open":17.48,"high":17.57,"low":17.21,"close":17.23,"volume":11658129,"rsi_14":44.94,"sma_20":17.7,"sma_60":16.12,"sma_120":15.31},{"date":"2025-06-11","open":17.32,"high":17.4,"low":17.2,"close":17.2,"volume":10240583,"rsi_14":49.59,"sma_20":17.73,"sma_60":16.16,"sma_120":15.34},{"date":"2025-06-12","open":17.35,"high":17.48,"low":17.29,"close":17.41,"volume":13347996,"rsi_14":52.34,"sma_20":17.76,"sma_60":16.18,"sma_120":15.38},{"date":"2025-06-13","open":16.97,"high":17.23,"low":16.9,"close":17.03,"volume":9992182,"rsi_14":45.39,"sma_20":17.76,"sma_60":16.2,"sma_120":15.41},{"date":"2025-06-16","open":17.37,"high":17.55,"low":17.33,"close":17.38,"volume":10350377,"rsi_14":47.02,"sma_20":17.77,"sma_60":16.23,"sma_120":15.45},{"date":"2025-06-17","open":17.26,"high":17.34,"low":17.13,"close":17.15,"volume":15083148,"rsi_14":47.49,"sma_20":17.76,"sma_60":16.26,"sma_120":15.49},{"date":"2025-06-18","open":17.19,"high":17.41,"low":17.16,"close":17.31,"volume":12726260,"rsi_14":47.67,"sma_20":17.75,"sma_60":16.29,"sma_120":15.53},{"date":"2025-06-20","open":17.34,"high":17.36,"low":17.18,"close":17.23,"volume":14488755,"rsi_14":45.9,"sma_20":17.75,"sma_60":16.31,"sma_120":15.56},{"date":"2025-06-23","open":16.95,"high":17.25,"low":16.88,"close":17.25,"volume":14716628,"rsi_14":44.44,"sma_20":17.75,"sma_60":16.34,"sma_120":15.6},{"date":"2025-06-24","open":17.84,"high":17.96,"low":17.77,"close":17.9,"volume":13713665,"rsi_14":53.78,"sma_20":17.78,"sma_60":16.38,"sma_120":15.64},{"date":"2025-06-25","open":17.74,"high":17.86,"low":17.68,"close":17.81,"volume":11590734,"rsi_14":57.14,"sma_20":17.79,"sma_60":16.42,"sma_120":15.68},{"date":"2025-06-26","open":17.96,"high":18.08,"low":17.93,"close":17.97,"volume":11435424,"rsi_14":56.89,"sma_20":17.83,"sma_60":16.47,"sma_120":15.72},{"date":"2025-06-27","open":18.36,"high":18.37,"low":18.08,"close":18.24,"volume":23962858,"rsi_14":56.1,"sma_20":17.87,"sma_60":16.53,"sma_120":15.77},{"date":"2025-06-30","open":18.1,"high":18.28,"low":18.1,"close":18.22,"volume":13833475,"rsi_14":57.14,"sma_20":17.91,"sma_60":16.57,"sma_120":15.81},{"date":"2025-07-01","open":17.98,"high":18.03,"low":17.77,"close":17.97,"volume":19931199,"rsi_14":62.8,"sma_20":17.93,"sma_60":16.64,"sma_120":15.85},{"date":"2025-07-02","open":17.51,"high":17.6,"low":17.38,"close":17.53,"volume":21953674,"rsi_14":54.93,"sma_20":17.92,"sma_60":16.72,"sma_120":15.89},{"date":"2025-07-03","open":17.94,"high":17.96,"low":17.84,"close":17.9,"volume":15538491,"rsi_14":57.1,"sma_20":17.95,"sma_60":16.81,"sma_120":15.93},{"date":"2025-07-07","open":17.93,"high":18.02,"low":17.75,"close":17.83,"volume":16514853,"rsi_14":62.62,"sma_20":17.96,"sma_60":16.9,"sma_120":15.98},{"date":"2025-07-08","open":17.96,"high":18.0,"low":17.78,"close":17.95,"volume":21680869,"rsi_14":59.73,"sma_20":17.97,"sma_60":16.98,"sma_120":16.02},{"date":"2025-07-09","open":18.13,"high":18.27,"low":18.07,"close":18.26,"volume":15751622,"rsi_14":68.4,"sma_20":17.99,"sma_60":17.06,"sma_120":16.07},{"date":"2025-07-10","open":18.29,"high":18.45,"low":18.29,"close":18.44,"volume":14252845,"rsi_14":68.61,"sma_20":18.06,"sma_60":17.14,"sma_120":16.11},{"date":"2025-07-11","open":18.1,"high":18.15,"low":17.97,"close":18.03,"volume":12656739,"rsi_14":61.99,"sma_20":18.1,"sma_60":17.21,"sma_120":16.15},{"date":"2025-07-14","open":18.12,"high":18.31,"low":18.07,"close":18.27,"volume":15991704,"rsi_14":64.29,"sma_20":18.14,"sma_60":17.28,"sma_120":16.18},{"date":"2025-07-15","open":18.21,"high":18.25,"low":18.02,"close":18.11,"volume":26192638,"rsi_14":53.5,"sma_20":18.2,"sma_60":17.34,"sma_120":16.21},{"date":"2025-07-16","open":18.31,"high":18.39,"low":18.11,"close":18.36,"volume":31584969,"rsi_14":58.48,"sma_20":18.25,"sma_60":17.41,"sma_120":16.25},{"date":"2025-07-17","open":18.27,"high":18.66,"low":18.27,"close":18.63,"volume":21239594,"rsi_14":59.94,"sma_20":18.32,"sma_60":17.48,"sma_120":16.28},{"date":"2025-07-18","open":18.48,"high":18.65,"low":18.42,"close":18.51,"volume":23649191,"rsi_14":54.13,"sma_20":18.38,"sma_60":17.54,"sma_120":16.32},{"date":"2025-07-21","open":18.58,"high":18.85,"low":18.51,"close":18.65,"volume":16583178,"rsi_14":56.47,"sma_20":18.46,"sma_60":17.6,"sma_120":16.36},{"date":"2025-07-22","open":18.53,"high":18.64,"low":18.31,"close":18.56,"volume":19132029,"rsi_14":59.44,"sma_20":18.52,"sma_60":17.66,"sma_120":16.39},{"date":"2025-07-23","open":18.69,"high":19.09,"low":18.69,"close":19.07,"volume":22996656,"rsi_14":73.94,"sma_20":18.58,"sma_60":17.72,"sma_120":16.43},{"date":"2025-07-24","open":19.18,"high":19.27,"low":19.01,"close":19.01,"volume":20716621,"rsi_14":69.13,"sma_20":18.65,"sma_60":17.77,"sma_120":16.47},{"date":"2025-07-25","open":19.14,"high":19.24,"low":19.01,"close":19.23,"volume":16139153,"rsi_14":72.84,"sma_20":18.71,"sma_60":17.83,"sma_120":16.51},{"date":"2025-07-28","open":19.23,"high":19.26,"low":18.92,"close":19.02,"volume":28083862,"rsi_14":67.08,"sma_20":18.75,"sma_60":17.89,"sma_120":16.55},{"date":"2025-07-29","open":19.22,"high":19.46,"low":19.13,"close":19.44,"volume":22739144,"rsi_14":70.06,"sma_20":18.82,"sma_60":17.96,"sma_120":16.6},{"date":"2025-07-30","open":19.35,"high":19.46,"low":19.14,"close":19.26,"volume":12818633,"rsi_14":64.79,"sma_20":18.9,"sma_60":18.02,"sma_120":16.64},{"date":"2025-07-31","open":19.22,"high":19.28,"low":18.96,"close":19.02,"volume":17397617,"rsi_14":68.05,"sma_20":18.99,"sma_60":18.07,"sma_120":16.68},{"date":"2025-08-01","open":18.55,"high":18.65,"low":18.22,"close":18.52,"volume":16531214,"rsi_14":56.28,"sma_20":19.03,"sma_60":18.12,"sma_120":16.71},{"date":"2025-08-04","open":18.84,"high":18.84,"low":18.64,"close":18.73,"volume":15013336,"rsi_14":61.29,"sma_20":19.09,"sma_60":18.18,"sma_120":16.75},{"date":"2025-08-05","open":18.9,"high":18.93,"low":18.57,"close":18.8,"volume":15353126,"rsi_14":59.32,"sma_20":19.14,"sma_60":18.23,"sma_120":16.78},{"date":"2025-08-06","open":18.86,"high":19.01,"low":18.81,"close":18.97,"volume":13475579,"rsi_14":58.02,"sma_20":19.19,"sma_60":18.28,"sma_120":16.82},{"date":"2025-08-07","open":19.17,"high":19.2,"low":18.98,"close":19.15,"volume":17711753,"rsi_14":62.46,"sma_20":19.23,"sma_60":18.33,"sma_120":16.86},{"date":"2025-08-08","open":19.32,"high":19.56,"low":19.21,"close":19.49,"volume":13365227,"rsi_14":62.89,"sma_20":19.31,"sma_60":18.38,"sma_120":16.9},{"date":"2025-08-11","open":19.46,"high":19.63,"low":19.43,"close":19.6,"volume":9418918,"rsi_14":65.63,"sma_20":19.38,"sma_60":18.43,"sma_120":16.94},{"date":"2025-08-12","open":19.8,"high":19.97,"low":19.77,"close":19.95,"volume":10968792,"rsi_14":64.01,"sma_20":19.48,"sma_60":18.48,"sma_120":16.98},{"date":"2025-08-13","open":20.06,"high":20.06,"low":19.78,"close":19.99,"volume":11235047,"rsi_14":65.58,"sma_20":19.56,"sma_60":18.53,"sma_120":17.02},{"date":"2025-08-14","open":19.84,"high":20.09,"low":19.84,"close":20.08,"volume":8518944,"rsi_14":64.31,"sma_20":19.64,"sma_60":18.57,"sma_120":17.07},{"date":"2025-08-15","open":20.04,"high":20.06,"low":19.71,"close":19.81,"volume":12672932,"rsi_14":62.95,"sma_20":19.71,"sma_60":18.62,"sma_120":17.11},{"date":"2025-08-18","open":19.72,"high":19.84,"low":19.68,"close":19.83,"volume":8177166,"rsi_14":54.44,"sma_20":19.77,"sma_60":18.66,"sma_120":17.15},{"date":"2025-08-19","open":19.89,"high":19.92,"low":19.63,"close":19.66,"volume":10530444,"rsi_14":54.85,"sma_20":19.83,"sma_60":18.7,"sma_120":17.19},{"date":"2025-08-20","open":19.72,"high":19.83,"low":19.49,"close":19.8,"volume":10693702,"rsi_14":62.4,"sma_20":19.87,"sma_60":18.75,"sma_120":17.23},{"date":"2025-08-21","open":19.65,"high":19.79,"low":19.61,"close":19.76,"volume":8462736,"rsi_14":76.67,"sma_20":19.91,"sma_60":18.78,"sma_120":17.26},{"date":"2025-08-22","open":19.84,"high":20.11,"low":19.83,"close":20.01,"volume":8055065,"rsi_14":77.0,"sma_20":19.95,"sma_60":18.83,"sma_120":17.3},{"date":"2025-08-25","open":19.94,"high":20.09,"low":19.92,"close":19.94,"volume":7094815,"rsi_14":73.71,"sma_20":20.0,"sma_60":18.87,"sma_120":17.34},{"date":"2025-08-26","open":19.71,"high":19.97,"low":19.65,"close":19.94,"volume":7264450,"rsi_14":71.43,"sma_20":20.02,"sma_60":18.92,"sma_120":17.38},{"date":"2025-08-27","open":19.51,"high":19.73,"low":19.5,"close":19.67,"volume":8558796,"rsi_14":59.31,"sma_20":20.03,"sma_60":18.95,"sma_120":17.41},{"date":"2025-08-28","open":19.54,"high":19.67,"low":19.5,"close":19.58,"volume":8176548,"rsi_14":52.31,"sma_20":20.06,"sma_60":18.99,"sma_120":17.44},{"date":"2025-08-29","open":18.93,"high":19.28,"low":18.93,"close":19.19,"volume":8560554,"rsi_14":40.62,"sma_20":20.08,"sma_60":19.02,"sma_120":17.48},{"date":"2025-09-02","open":18.91,"high":19.15,"low":18.85,"close":19.12,"volume":9791263,"rsi_14":28.21,"sma_20":20.09,"sma_60":19.05,"sma_120":17.52},{"date":"2025-09-03","open":19.08,"high":19.25,"low":19.05,"close":19.23,"volume":8684414,"rsi_14":31.03,"sma_20":20.11,"sma_60":19.07,"sma_120":17.56},{"date":"2025-09-04","open":19.43,"high":19.66,"low":19.41,"close":19.65,"volume":11460023,"rsi_14":40.68,"sma_20":20.14,"sma_60":19.11,"sma_120":17.6},{"date":"2025-09-05","open":19.63,"high":19.67,"low":19.18,"close":19.26,"volume":11238565,"rsi_14":38.71,"sma_20":20.13,"sma_60":19.14,"sma_120":17.63},{"date":"2025-09-08","open":19.45,"high":19.54,"low":19.25,"close":19.49,"volume":9129710,"rsi_14":43.49,"sma_20":20.13,"sma_60":19.18,"sma_120":17.67},{"date":"2025-09-09","open":19.55,"high":19.93,"low":19.51,"close":19.85,"volume":11430468,"rsi_14":53.29,"sma_20":20.15,"sma_60":19.22,"sma_120":17.7},{"date":"2025-09-10","open":19.95,"high":20.08,"low":19.94,"close":20.03,"volume":6825154,"rsi_14":53.92,"sma_20":20.15,"sma_60":19.28,"sma_120":17.74},{"date":"2025-09-11","open":20.11,"high":20.34,"low":20.1,"close":20.32,"volume":8923720,"rsi_14":58.93,"sma_20":20.17,"sma_60":19.33,"sma_120":17.78},{"date":"2025-09-12","open":20.22,"high":20.35,"low":20.22,"close":20.25,"volume":6550191,"rsi_14":54.15,"sma_20":20.18,"sma_60":19.38,"sma_120":17.82},{"date":"2025-09-15","open":20.62,"high":20.65,"low":20.51,"close":20.57,"volume":7147130,"rsi_14":59.94,"sma_20":20.22,"sma_60":19.44,"sma_120":17.86},{"date":"2025-09-16","open":20.33,"high":20.34,"low":20.08,"close":20.16,"volume":7290327,"rsi_14":53.12,"sma_20":20.23,"sma_60":19.49,"sma_120":17.9},{"date":"2025-09-17","open":20.26,"high":20.47,"low":20.12,"close":20.3,"volume":7211253,"rsi_14":58.99,"sma_20":20.27,"sma_60":19.54,"sma_120":17.94},{"date":"2025-09-18","open":20.29,"high":20.58,"low":20.24,"close":20.53,"volume":10687440,"rsi_14":63.24,"sma_20":20.3,"sma_60":19.59,"sma_120":17.98},{"date":"2025-09-19","open":20.38,"high":20.47,"low":20.25,"close":20.25,"volume":6884195,"rsi_14":65.18,"sma_20":20.33,"sma_60":19.63,"sma_120":18.03},{"date":"2025-09-22","open":20.42,"high":20.5,"low":20.3,"close":20.46,"volume":6363321,"rsi_14":68.36,"sma_20":20.35,"sma_60":19.67,"sma_120":18.07},{"date":"2025-09-23","open":20.57,"high":20.74,"low":20.46,"close":20.5,"volume":7481433,"rsi_14":67.67,"sma_20":20.38,"sma_60":19.71,"sma_120":18.12},{"date":"2025-09-24","open":20.37,"high":20.47,"low":20.21,"close":20.25,"volume":8844397,"rsi_14":58.79,"sma_20":20.39,"sma_60":19.75,"sma_120":18.16},{"date":"2025-09-25","open":19.87,"high":19.92,"low":19.71,"close":19.85,"volume":7174609,"rsi_14":58.62,"sma_20":20.4,"sma_60":19.78,"sma_120":18.21},{"date":"2025-09-26","open":20.16,"high":20.22,"low":20.06,"close":20.13,"volume":5530686,"rsi_14":59.32,"sma_20":20.43,"sma_60":19.82,"sma_120":18.27},{"date":"2025-09-29","open":20.27,"high":20.32,"low":20.06,"close":20.16,"volume":5238994,"rsi_14":55.0,"sma_20":20.48,"sma_60":19.86,"sma_120":18.34},{"date":"2025-09-30","open":20.23,"high":20.34,"low":19.97,"close":20.2,"volume":8123369,"rsi_14":52.94,"sma_20":20.54,"sma_60":19.91,"sma_120":18.4},{"date":"2025-10-01","open":20.17,"high":20.27,"low":20.08,"close":20.13,"volume":6689247,"rsi_14":46.64,"sma_20":20.58,"sma_60":19.94,"sma_120":18.46},{"date":"2025-10-02","open":20.2,"high":20.28,"low":19.96,"close":20.16,"volume":7427046,"rsi_14":48.39,"sma_20":20.61,"sma_60":19.98,"sma_120":18.52},{"date":"2025-10-03","open":20.44,"high":20.52,"low":20.36,"close":20.5,"volume":5374100,"rsi_14":48.57,"sma_20":20.67,"sma_60":20.01,"sma_120":18.58},{"date":"2025-10-06","open":20.26,"high":20.3,"low":20.0,"close":20.16,"volume":5917575,"rsi_14":50.0,"sma_20":20.71,"sma_60":20.05,"sma_120":18.63},{"date":"2025-10-07","open":20.13,"high":20.23,"low":19.95,"close":19.98,"volume":6693253,"rsi_14":44.04,"sma_20":20.71,"sma_60":20.08,"sma_120":18.68},{"date":"2025-10-08","open":20.27,"high":20.3,"low":20.0,"close":20.02,"volume":4952275,"rsi_14":39.69,"sma_20":20.71,"sma_60":20.11,"sma_120":18.73},{"date":"2025-10-09","open":19.9,"high":19.91,"low":19.43,"close":19.48,"volume":6141667,"rsi_14":36.04,"sma_20":20.67,"sma_60":20.13,"sma_120":18.77},{"date":"2025-10-10","open":19.64,"high":19.76,"low":19.27,"close":19.29,"volume":7168040,"rsi_14":28.83,"sma_20":20.62,"sma_60":20.15,"sma_120":18.81},{"date":"2025-10-13","open":19.48,"high":19.66,"low":19.46,"close":19.63,"volume":5386997,"rsi_14":35.69,"sma_20":20.57,"sma_60":20.17,"sma_120":18.85},{"date":"2025-10-14","open":19.73,"high":20.09,"low":19.61,"close":19.98,"volume":7707872,"rsi_14":45.65,"sma_20":20.56,"sma_60":20.19,"sma_120":18.89},{"date":"2025-10-15","open":19.82,"high":19.98,"low":19.73,"close":19.87,"volume":6324770,"rsi_14":50.34,"sma_20":20.54,"sma_60":20.21,"sma_120":18.93},{"date":"2025-10-16","open":20.09,"high":20.09,"low":19.43,"close":19.5,"volume":7880948,"rsi_14":39.2,"sma_20":20.49,"sma_60":20.22,"sma_120":18.97},{"date":"2025-10-17","open":19.04,"high":19.25,"low":18.85,"close":18.92,"volume":11643211,"rsi_14":32.21,"sma_20":20.42,"sma_60":20.22,"sma_120":19.0},{"date":"2025-10-20","open":19.1,"high":19.2,"low":19.04,"close":19.18,"volume":6586210,"rsi_14":36.15,"sma_20":20.36,"sma_60":20.22,"sma_120":19.03},{"date":"2025-10-21","open":19.18,"high":19.3,"low":19.05,"close":19.05,"volume":5067488,"rsi_14":35.58,"sma_20":20.28,"sma_60":20.22,"sma_120":19.05},{"date":"2025-10-22","open":20.01,"high":20.17,"low":19.84,"close":19.89,"volume":9632592,"rsi_14":47.01,"sma_20":20.26,"sma_60":20.23,"sma_120":19.09},{"date":"2025-10-23","open":20.28,"high":20.34,"low":20.05,"close":20.14,"volume":6799058,"rsi_14":46.09,"sma_20":20.28,"sma_60":20.24,"sma_120":19.13},{"date":"2025-10-24","open":20.06,"high":20.32,"low":20.06,"close":20.21,"volume":6808276,"rsi_14":50.58,"sma_20":20.28,"sma_60":20.26,"sma_120":19.16},{"date":"2025-10-27","open":20.66,"high":20.83,"low":20.6,"close":20.79,"volume":6078832,"rsi_14":58.77,"sma_20":20.31,"sma_60":20.29,"sma_120":19.21},{"date":"2025-10-28","open":20.81,"high":21.1,"low":20.77,"close":21.08,"volume":7774596,"rsi_14":60.92,"sma_20":20.36,"sma_60":20.33,"sma_120":19.25},{"date":"2025-10-29","open":21.06,"high":21.13,"low":20.76,"close":20.88,"volume":6372735,"rsi_14":65.38,"sma_20":20.4,"sma_60":20.36,"sma_120":19.3},{"date":"2025-10-30","open":20.9,"high":21.03,"low":20.84,"close":20.86,"volume":4944277,"rsi_14":67.86,"sma_20":20.43,"sma_60":20.39,"sma_120":19.34},{"date":"2025-10-31","open":20.83,"high":21.06,"low":20.78,"close":21.0,"volume":5971355,"rsi_14":66.43,"sma_20":20.46,"sma_60":20.42,"sma_120":19.38},{"date":"2025-11-03","open":20.92,"high":21.03,"low":20.82,"close":21.02,"volume":5505213,"rsi_14":63.54,"sma_20":20.5,"sma_60":20.45,"sma_120":19.41},{"date":"2025-11-04","open":20.51,"high":20.85,"low":20.47,"close":20.63,"volume":4472808,"rsi_14":59.2,"sma_20":20.54,"sma_60":20.47,"sma_120":19.45},{"date":"2025-11-05","open":20.7,"high":20.92,"low":20.62,"close":20.78,"volume":6562841,"rsi_14":66.33,"sma_20":20.57,"sma_60":20.48,"sma_120":19.48},{"date":"2025-11-06","open":21.11,"high":21.18,"low":20.93,"close":21.1,"volume":4839349,"rsi_14":79.73,"sma_20":20.66,"sma_60":20.5,"sma_120":19.51},{"date":"2025-11-07","open":20.94,"high":21.26,"low":20.79,"close":21.26,"volume":5487925,"rsi_14":79.18,"sma_20":20.76,"sma_60":20.52,"sma_120":19.55},{"date":"2025-11-10","open":21.5,"high":21.77,"low":21.4,"close":21.71,"volume":5739683,"rsi_14":84.17,"sma_20":20.86,"sma_60":20.55,"sma_120":19.58},{"date":"2025-11-11","open":21.86,"high":21.9,"low":21.65,"close":21.68,"volume":4637613,"rsi_14":79.05,"sma_20":20.95,"sma_60":20.58,"sma_120":19.62},{"date":"2025-11-12","open":21.89,"high":22.08,"low":21.87,"close":22.0,"volume":5350249,"rsi_14":79.5,"sma_20":21.06,"sma_60":20.62,"sma_120":19.66},{"date":"2025-11-13","open":22.07,"high":22.13,"low":21.71,"close":21.75,"volume":5245116,"rsi_14":73.02,"sma_20":21.18,"sma_60":20.66,"sma_120":19.7},{"date":"2025-11-14","open":21.3,"high":21.41,"low":21.17,"close":21.21,"volume":5078104,"rsi_14":56.38,"sma_20":21.29,"sma_60":20.68,"sma_120":19.73},{"date":"2025-11-17","open":21.21,"high":21.24,"low":20.61,"close":20.68,"volume":9296858,"rsi_14":44.32,"sma_20":21.37,"sma_60":20.69,"sma_120":19.76},{"date":"2025-11-18","open":20.36,"high":20.81,"low":20.34,"close":20.61,"volume":7258803,"rsi_14":46.11,"sma_20":21.45,"sma_60":20.7,"sma_120":19.79},{"date":"2025-11-19","open":20.51,"high":20.75,"low":20.48,"close":20.64,"volume":6285042,"rsi_14":46.84,"sma_20":21.49,"sma_60":20.72,"sma_120":19.82},{"date":"2025-11-20","open":20.68,"high":20.74,"low":20.04,"close":20.07,"volume":6472787,"rsi_14":37.76,"sma_20":21.48,"sma_60":20.72,"sma_120":19.84},{"date":"2025-11-21","open":20.26,"high":20.38,"low":20.02,"close":20.37,"volume":7365275,"rsi_14":42.04,"sma_20":21.49,"sma_60":20.74,"sma_120":19.86},{"date":"2025-11-24","open":20.52,"high":20.69,"low":20.48,"close":20.64,"volume":4693384,"rsi_14":50.12,"sma_20":21.48,"sma_60":20.76,"sma_120":19.89},{"date":"2025-11-25","open":21.1,"high":21.25,"low":20.97,"close":21.2,"volume":4531354,"rsi_14":54.77,"sma_20":21.49,"sma_60":20.8,"sma_120":19.92},{"date":"2025-11-26","open":21.89,"high":22.02,"low":21.79,"close":21.87,"volume":5955150,"rsi_14":58.11,"sma_20":21.54,"sma_60":20.84,"sma_120":19.96},{"date":"2025-11-28","open":22.32,"high":22.39,"low":22.24,"close":22.27,"volume":3841727,"rsi_14":60.16,"sma_20":21.61,"sma_60":20.89,"sma_120":20.0},{"date":"2025-12-01","open":22.26,"high":22.33,"low":22.2,"close":22.24,"volume":4566431,"rsi_14":55.74,"sma_20":21.68,"sma_60":20.94,"sma_120":20.04},{"date":"2025-12-02","open":22.49,"high":22.65,"low":22.44,"close":22.57,"volume":5359298,"rsi_14":59.08,"sma_20":21.76,"sma_60":20.99,"sma_120":20.08},{"date":"2025-12-03","open":22.46,"high":22.77,"low":22.43,"close":22.73,"volume":5418925,"rsi_14":57.73,"sma_20":21.86,"sma_60":21.04,"sma_120":20.13},{"date":"2025-12-04","open":22.81,"high":23.03,"low":22.8,"close":22.87,"volume":5485673,"rsi_14":62.16,"sma_20":21.97,"sma_60":21.09,"sma_120":20.18},{"date":"2025-12-05","open":22.97,"high":22.97,"low":22.63,"close":22.69,"volume":4034287,"rsi_14":67.43,"sma_20":22.05,"sma_60":21.13,"sma_120":20.23},{"date":"2025-12-08","open":22.72,"high":22.77,"low":22.62,"close":22.73,"volume":4917743,"rsi_14":77.2,"sma_20":22.13,"sma_60":21.17,"sma_120":20.27},{"date":"2025-12-09","open":22.82,"high":22.96,"low":22.56,"close":22.62,"volume":4614205,"rsi_14":76.21,"sma_20":22.17,"sma_60":21.2,"sma_120":20.32},{"date":"2025-12-10","open":22.93,"high":23.34,"low":22.92,"close":23.28,"volume":5615443,"rsi_14":79.61,"sma_20":22.26,"sma_60":21.26,"sma_120":20.37},{"date":"2025-12-11","open":23.41,"high":23.67,"low":23.39,"close":23.64,"volume":6196835,"rsi_14":92.17,"sma_20":22.34,"sma_60":21.31,"sma_120":20.43},{"date":"2025-12-12","open":23.56,"high":23.61,"low":23.22,"close":23.3,"volume":4146531,"rsi_14":84.25,"sma_20":22.42,"sma_60":21.36,"sma_120":20.47},{"date":"2025-12-15","open":23.86,"high":23.95,"low":23.71,"close":23.79,"volume":5162839,"rsi_14":85.0,"sma_20":22.55,"sma_60":21.42,"sma_120":20.52},{"date":"2025-12-16","open":23.63,"high":23.79,"low":23.59,"close":23.71,"volume":5514095,"rsi_14":81.27,"sma_20":22.71,"sma_60":21.48,"sma_120":20.57},{"date":"2025-12-17","open":24.15,"high":24.27,"low":23.81,"close":23.82,"volume":7099902,"rsi_14":78.19,"sma_20":22.87,"sma_60":21.53,"sma_120":20.62},{"date":"2025-12-18","open":24.24,"high":24.35,"low":24.09,"close":24.23,"volume":5507086,"rsi_14":78.25,"sma_20":23.05,"sma_60":21.6,"sma_120":20.67},{"date":"2025-12-19","open":24.49,"high":24.69,"low":24.46,"close":24.57,"volume":5830896,"rsi_14":81.04,"sma_20":23.28,"sma_60":21.68,"sma_120":20.73},{"date":"2025-12-22","open":24.54,"high":24.78,"low":24.52,"close":24.76,"volume":5723960,"rsi_14":80.27,"sma_20":23.51,"sma_60":21.76,"sma_120":20.79},{"date":"2025-12-23","open":24.77,"high":24.99,"low":24.76,"close":24.9,"volume":4514396,"rsi_14":80.16,"sma_20":23.73,"sma_60":21.84,"sma_120":20.85},{"date":"2025-12-24","open":24.92,"high":25.09,"low":24.87,"close":25.05,"volume":1938797,"rsi_14":80.22,"sma_20":23.92,"sma_60":21.92,"sma_120":20.91},{"date":"2025-12-26","open":25.1,"high":25.17,"low":25.02,"close":25.16,"volume":2773630,"rsi_14":84.81,"sma_20":24.09,"sma_60":22.01,"sma_120":20.98},{"date":"2025-12-29","open":24.97,"high":25.0,"low":24.83,"close":24.9,"volume":5454845,"rsi_14":78.91,"sma_20":24.23,"sma_60":22.09,"sma_120":21.03},{"date":"2025-12-30","open":25.2,"high":25.24,"low":24.86,"close":25.01,"volume":7783673,"rsi_14":81.98,"sma_20":24.37,"sma_60":22.17,"sma_120":21.09},{"date":"2025-12-31","open":24.96,"high":25.02,"low":24.84,"close":24.87,"volume":2819201,"rsi_14":74.77,"sma_20":24.49,"sma_60":22.25,"sma_120":21.15},{"date":"2026-01-02","open":25.4,"high":25.47,"low":25.17,"close":25.46,"volume":6813887,"rsi_14":76.42,"sma_20":24.63,"sma_60":22.34,"sma_120":21.21},{"date":"2026-01-05","open":25.44,"high":25.84,"low":25.44,"close":25.72,"volume":5512123,"rsi_14":86.05,"sma_20":24.77,"sma_60":22.44,"sma_120":21.28},{"date":"2026-01-06","open":25.98,"high":26.04,"low":25.62,"close":25.66,"volume":6593236,"rsi_14":81.73,"sma_20":24.92,"sma_60":22.54,"sma_120":21.34},{"date":"2026-01-07","open":25.37,"high":25.48,"low":25.21,"close":25.25,"volume":5365341,"rsi_14":73.43,"sma_20":25.05,"sma_60":22.65,"sma_120":21.4},{"date":"2026-01-08","open":25.36,"high":25.53,"low":25.34,"close":25.48,"volume":4035356,"rsi_14":74.43,"sma_20":25.2,"sma_60":22.75,"sma_120":21.46},{"date":"2026-01-09","open":25.37,"high":25.49,"low":25.25,"close":25.37,"volume":3828467,"rsi_14":68.45,"sma_20":25.31,"sma_60":22.84,"sma_120":21.51},{"date":"2026-01-12","open":24.88,"high":25.11,"low":24.86,"close":25.05,"volume":5358798,"rsi_14":57.78,"sma_20":25.38,"sma_60":22.93,"sma_120":21.57},{"date":"2026-01-13","open":25.27,"high":25.32,"low":25.02,"close":25.2,"volume":5700895,"rsi_14":57.23,"sma_20":25.47,"sma_60":23.02,"sma_120":21.62},{"date":"2026-01-14","open":25.34,"high":25.4,"low":25.15,"close":25.3,"volume":5520664,"rsi_14":56.68,"sma_20":25.55,"sma_60":23.13,"sma_120":21.68},{"date":"2026-01-15","open":25.23,"high":25.47,"low":25.21,"close":25.31,"volume":4155942,"rsi_14":54.61,"sma_20":25.63,"sma_60":23.24,"sma_120":21.73},{"date":"2026-01-16","open":25.44,"high":25.7,"low":25.36,"close":25.58,"volume":3558588,"rsi_14":56.96,"sma_20":25.72,"sma_60":23.35,"sma_120":21.78},{"date":"2026-01-20","open":25.07,"high":25.39,"low":24.99,"close":25.05,"volume":5259118,"rsi_14":52.23,"sma_20":25.77,"sma_60":23.44,"sma_120":21.83},{"date":"2026-01-21","open":25.04,"high":25.33,"low":24.89,"close":25.26,"volume":6570594,"rsi_14":53.6,"sma_20":25.8,"sma_60":23.52,"sma_120":21.88},{"date":"2026-01-22","open":25.58,"high":25.72,"low":25.48,"close":25.54,"volume":4521047,"rsi_14":59.39,"sma_20":25.84,"sma_60":23.61,"sma_120":21.94},{"date":"2026-01-23","open":25.62,"high":25.65,"low":25.41,"close":25.61,"volume":4306000,"rsi_14":52.43,"sma_20":25.88,"sma_60":23.7,"sma_120":21.99},{"date":"2026-01-26","open":25.74,"high":25.92,"low":25.74,"close":25.78,"volume":3854800,"rsi_14":51.0,"sma_20":25.91,"sma_60":23.78,"sma_120":22.05},{"date":"2026-01-27","open":26.36,"high":26.58,"low":26.25,"close":26.57,"volume":3976700,"rsi_14":62.57,"sma_20":25.99,"sma_60":23.87,"sma_120":22.12},{"date":"2026-01-28","open":26.12,"high":26.22,"low":25.69,"close":25.95,"volume":4972900,"rsi_14":59.09,"sma_20":26.04,"sma_60":23.96,"sma_120":22.18},{"date":"2026-01-29","open":26.35,"high":26.47,"low":25.78,"close":26.27,"volume":5877600,"rsi_14":60.0,"sma_20":26.1,"sma_60":24.05,"sma_120":22.24},{"date":"2026-01-30","open":26.36,"high":26.45,"low":25.94,"close":26.14,"volume":5065800,"rsi_14":59.71,"sma_20":26.17,"sma_60":24.14,"sma_120":22.29},{"date":"2026-02-02","open":26.33,"high":26.92,"low":26.33,"close":26.89,"volume":4583000,"rsi_14":70.89,"sma_20":26.24,"sma_60":24.24,"sma_120":22.35},{"date":"2026-02-03","open":26.72,"high":27.07,"low":26.54,"close":26.9,"volume":7131900,"rsi_14":69.95,"sma_20":26.3,"sma_60":24.35,"sma_120":22.41},{"date":"2026-02-04","open":26.34,"high":26.54,"low":25.74,"close":25.92,"volume":8807700,"rsi_14":56.0,"sma_20":26.32,"sma_60":24.43,"sma_120":22.46},{"date":"2026-02-05","open":25.04,"high":25.45,"low":24.79,"close":24.9,"volume":8887300,"rsi_14":46.66,"sma_20":26.3,"sma_60":24.49,"sma_120":22.51},{"date":"2026-02-06","open":25.57,"high":25.85,"low":25.55,"close":25.81,"volume":5846600,"rsi_14":51.73,"sma_20":26.32,"sma_60":24.56,"sma_120":22.56},{"date":"2026-02-09","open":25.29,"high":26.23,"low":25.29,"close":26.11,"volume":7073143,"rsi_14":59.17,"sma_20":25.9,"sma_60":23.7,"sma_120":22.0},{"date":"2026-02-10","open":25.47,"high":25.68,"low":25.17,"close":25.57,"volume":7264357,"rsi_14":47.81,"sma_20":25.93,"sma_60":23.78,"sma_120":22.06},{"date":"2026-02-11","open":26.01,"high":26.16,"low":25.38,"close":25.57,"volume":7472806,"rsi_14":48.69,"sma_20":25.95,"sma_60":23.86,"sma_120":22.11},{"date":"2026-02-12","open":25.6,"high":25.73,"low":24.58,"close":24.96,"volume":8551258,"rsi_14":46.38,"sma_20":25.95,"sma_60":23.93,"sma_120":22.16},{"date":"2026-02-13","open":23.98,"high":24.74,"low":23.76,"close":24.74,"volume":14524176,"rsi_14":40.5,"sma_20":25.94,"sma_60":23.99,"sma_120":22.21},{"date":"2026-02-17","open":24.79,"high":25.45,"low":24.79,"close":25.37,"volume":9476740,"rsi_14":49.89,"sma_20":25.96,"sma_60":24.07,"sma_120":22.26},{"date":"2026-02-18","open":25.85,"high":26.11,"low":25.68,"close":25.82,"volume":5913900,"rsi_14":49.07,"sma_20":26.38,"sma_60":25.07,"sma_120":22.89},{"date":"2026-02-19","open":25.28,"high":25.33,"low":25.03,"close":25.32,"volume":6399000,"rsi_14":43.25,"sma_20":26.38,"sma_60":25.16,"sma_120":22.94},{"date":"2026-02-20","open":25.57,"high":25.76,"low":25.33,"close":25.7,"volume":6523683,"rsi_14":44.68,"sma_20":26.38,"sma_60":25.24,"sma_120":22.99},{"date":"2026-02-23","open":25.78,"high":25.88,"low":24.72,"close":24.83,"volume":7673400,"rsi_14":33.47,"sma_20":26.32,"sma_60":25.31,"sma_120":23.03},{"date":"2026-02-24","open":24.46,"high":24.96,"low":24.39,"close":24.86,"volume":6384021,"rsi_14":43.61,"sma_20":25.9,"sma_60":24.21,"sma_120":22.35},{"date":"2026-02-25","open":25.0,"high":25.46,"low":24.98,"close":25.35,"volume":5117610,"rsi_14":47.55,"sma_20":25.87,"sma_60":24.28,"sma_120":22.39},{"date":"2026-02-26","open":25.43,"high":25.57,"low":24.9,"close":25.01,"volume":12495753,"rsi_14":44.5,"sma_20":25.84,"sma_60":24.34,"sma_120":22.43},{"date":"2026-02-27","open":24.6,"high":24.64,"low":23.78,"close":24.01,"volume":12874019,"rsi_14":35.19,"sma_20":25.75,"sma_60":24.38,"sma_120":22.46},{"date":"2026-03-02","open":22.63,"high":23.57,"low":22.6,"close":23.45,"volume":11996983,"rsi_14":34.97,"sma_20":25.64,"sma_60":24.4,"sma_120":22.49},{"date":"2026-03-03","open":22.07,"high":22.95,"low":21.98,"close":22.81,"volume":15039860,"rsi_14":29.7,"sma_20":25.51,"sma_60":24.41,"sma_120":22.52},{"date":"2026-03-04","open":22.81,"high":23.1,"low":22.64,"close":23.08,"volume":8725962,"rsi_14":29.8,"sma_20":25.39,"sma_60":24.43,"sma_120":22.54},{"date":"2026-03-05","open":22.61,"high":22.8,"low":21.93,"close":22.18,"volume":9880612,"rsi_14":20.28,"sma_20":25.22,"sma_60":24.44,"sma_120":22.56},{"date":"2026-03-06","open":21.51,"high":21.74,"low":21.26,"close":21.62,"volume":8625949,"rsi_14":20.28,"sma_20":25.02,"sma_60":24.45,"sma_120":22.57},{"date":"2026-03-09","open":20.96,"high":21.76,"low":20.73,"close":21.72,"volume":10186648,"rsi_14":21.34,"sma_20":24.81,"sma_60":24.47,"sma_120":22.59},{"date":"2026-03-10","open":22.3,"high":22.63,"low":21.89,"close":22.2,"volume":9654835,"rsi_14":28.56,"sma_20":24.65,"sma_60":24.49,"sma_120":22.6},{"date":"2026-03-11","open":21.97,"high":22.12,"low":21.77,"close":21.95,"volume":7569924,"rsi_14":28.44,"sma_20":24.47,"sma_60":24.52,"sma_120":22.62},{"date":"2026-03-12","open":21.04,"high":21.11,"low":20.49,"close":20.66,"volume":13477034,"rsi_14":17.9,"sma_20":24.2,"sma_60":24.52,"sma_120":22.63},{"date":"2026-03-13","open":20.58,"high":20.75,"low":20.16,"close":20.24,"volume":10517159,"rsi_14":16.63,"sma_20":23.89,"sma_60":24.51,"sma_120":22.63},{"date":"2026-03-16","open":20.63,"high":20.84,"low":20.5,"close":20.58,"volume":8986155,"rsi_14":22.07,"sma_20":23.62,"sma_60":24.49,"sma_120":22.64},{"date":"2026-03-17","open":21.04,"high":21.15,"low":20.85,"close":20.91,"volume":8123978,"rsi_14":20.49,"sma_20":23.37,"sma_60":24.47,"sma_120":22.66},{"date":"2026-03-18","open":21.07,"high":21.24,"low":20.71,"close":20.73,"volume":7339674,"rsi_14":21.01,"sma_20":23.14,"sma_60":24.44,"sma_120":22.66},{"date":"2026-03-19","open":19.86,"high":20.7,"low":19.86,"close":20.57,"volume":12120731,"rsi_14":23.6,"sma_20":22.92,"sma_60":24.41,"sma_120":22.67},{"date":"2026-03-20","open":20.5,"high":20.51,"low":19.61,"close":19.85,"volume":13441891,"rsi_14":23.1,"sma_20":22.62,"sma_60":24.36,"sma_120":22.67},{"date":"2026-03-23","open":20.56,"high":20.92,"low":20.31,"close":20.45,"volume":10977860,"rsi_14":32.09,"sma_20":22.36,"sma_60":24.32,"sma_120":22.68},{"date":"2026-03-24","open":20.1,"high":20.59,"low":20.05,"close":20.45,"volume":10088748,"rsi_14":29.19,"sma_20":22.14,"sma_60":24.27,"sma_120":22.68},{"date":"2026-03-25","open":21.16,"high":21.2,"low":20.68,"close":20.91,"volume":7753411,"rsi_14":39.13,"sma_20":21.91,"sma_60":24.23,"sma_120":22.68},{"date":"2026-03-26","open":20.43,"high":20.7,"low":20.36,"close":20.43,"volume":8215310,"rsi_14":39.74,"sma_20":21.68,"sma_60":24.19,"sma_120":22.68},{"date":"2026-03-27","open":20.12,"high":20.35,"low":19.91,"close":20.02,"volume":6177662,"rsi_14":36.11,"sma_20":21.48,"sma_60":24.14,"sma_120":22.67},{"date":"2026-03-30","open":20.05,"high":20.28,"low":19.84,"close":19.99,"volume":5283050,"rsi_14":30.42,"sma_20":21.3,"sma_60":24.08,"sma_120":22.67},{"date":"2026-03-31","open":20.65,"high":20.99,"low":20.38,"close":20.93,"volume":10004152,"rsi_14":42.02,"sma_20":21.21,"sma_60":24.03,"sma_120":22.67},{"date":"2026-04-01","open":21.63,"high":21.8,"low":21.42,"close":21.59,"volume":10670407,"rsi_14":58.35,"sma_20":21.13,"sma_60":24.0,"sma_120":22.68},{"date":"2026-04-02","open":20.9,"high":21.64,"low":20.85,"close":21.56,"volume":7607468,"rsi_14":62.45,"sma_20":21.1,"sma_60":23.96,"sma_120":22.69},{"date":"2026-04-06","open":21.58,"high":21.8,"low":21.39,"close":21.68,"volume":5146394,"rsi_14":60.74,"sma_20":21.1,"sma_60":23.92,"sma_120":22.7},{"date":"2026-04-07","open":21.46,"high":21.72,"low":21.2,"close":21.67,"volume":8943412,"rsi_14":57.88,"sma_20":21.1,"sma_60":23.88,"sma_120":22.71},{"date":"2026-04-08","open":23.83,"high":23.83,"low":23.07,"close":23.25,"volume":12176074,"rsi_14":70.31,"sma_20":21.15,"sma_60":23.86,"sma_120":22.73},{"date":"2026-04-09","open":22.94,"high":23.33,"low":22.84,"close":23.14,"volume":5702543,"rsi_14":71.01,"sma_20":21.21,"sma_60":23.83,"sma_120":22.75},{"date":"2026-04-10","open":23.63,"high":23.65,"low":23.39,"close":23.47,"volume":7405933,"rsi_14":81.49,"sma_20":21.36,"sma_60":23.8,"sma_120":22.78},{"date":"2026-04-13","open":23.09,"high":23.59,"low":22.98,"close":23.57,"volume":7528851,"rsi_14":79.64,"sma_20":21.52,"sma_60":23.77,"sma_120":22.81},{"date":"2026-04-14","open":23.68,"high":23.81,"low":23.6,"close":23.65,"volume":9166673,"rsi_14":80.04,"sma_20":21.68,"sma_60":23.74,"sma_120":22.83},{"date":"2026-04-15","open":23.65,"high":23.79,"low":23.57,"close":23.64,"volume":6284171,"rsi_14":77.98,"sma_20":21.82,"sma_60":23.71,"sma_120":22.86},{"date":"2026-04-16","open":23.85,"high":23.87,"low":23.23,"close":23.24,"volume":8071634,"rsi_14":79.1,"sma_20":21.95,"sma_60":23.68,"sma_120":22.89},{"date":"2026-04-17","open":24.16,"high":24.46,"low":23.99,"close":24.03,"volume":9228161,"rsi_14":88.6,"sma_20":22.12,"sma_60":23.66,"sma_120":22.91},{"date":"2026-04-20","open":23.79,"high":23.91,"low":23.56,"close":23.79,"volume":7047903,"rsi_14":85.27,"sma_20":22.32,"sma_60":23.64,"sma_120":22.94},{"date":"2026-04-21","open":23.71,"high":23.83,"low":23.1,"close":23.15,"volume":7479531,"rsi_14":71.76,"sma_20":22.46,"sma_60":23.59,"sma_120":22.97},{"date":"2026-04-22","open":23.32,"high":23.34,"low":23.01,"close":23.06,"volume":5324785,"rsi_14":66.38,"sma_20":22.59,"sma_60":23.54,"sma_120":22.99},{"date":"2026-04-23","open":22.81,"high":22.91,"low":22.25,"close":22.52,"volume":6632892,"rsi_14":59.37,"sma_20":22.67,"sma_60":23.48,"sma_120":23.01},{"date":"2026-04-24","open":22.61,"high":22.78,"low":22.48,"close":22.7,"volume":5211568,"rsi_14":59.88,"sma_20":22.78,"sma_60":23.44,"sma_120":23.04},{"date":"2026-04-27","open":22.82,"high":22.99,"low":22.79,"close":22.83,"volume":5372724,"rsi_14":61.24,"sma_20":22.93,"sma_60":23.39,"sma_120":23.07},{"date":"2026-04-28","open":22.67,"high":22.89,"low":22.54,"close":22.74,"volume":5376522,"rsi_14":43.27,"sma_20":23.07,"sma_60":23.34,"sma_120":23.09},{"date":"2026-04-29","open":22.84,"high":23.02,"low":22.6,"close":22.74,"volume":7982757,"rsi_14":44.57,"sma_20":23.16,"sma_60":23.29,"sma_120":23.11},{"date":"2026-04-30","open":22.9,"high":23.28,"low":22.77,"close":23.15,"volume":7459405,"rsi_14":45.6,"sma_20":23.24,"sma_60":23.25,"sma_120":23.14},{"date":"2026-05-01","open":23.16,"high":23.47,"low":23.07,"close":23.17,"volume":6114543,"rsi_14":44.64,"sma_20":23.32,"sma_60":23.21,"sma_120":23.17},{"date":"2026-05-04","open":23.37,"high":23.37,"low":22.5,"close":22.6,"volume":4465883,"rsi_14":37.08,"sma_20":23.36,"sma_60":23.16,"sma_120":23.2},{"date":"2026-05-05","open":22.71,"high":22.8,"low":22.28,"close":22.58,"volume":6002376,"rsi_14":36.99,"sma_20":23.41,"sma_60":23.11,"sma_120":23.23},{"date":"2026-05-06","open":23.89,"high":23.99,"low":23.63,"close":23.75,"volume":6001961,"rsi_14":55.15,"sma_20":23.44,"sma_60":23.08,"sma_120":23.26},{"date":"2026-05-07","open":23.78,"high":23.81,"low":23.0,"close":23.03,"volume":6221185,"rsi_14":39.59,"sma_20":23.43,"sma_60":23.04,"sma_120":23.28},{"date":"2026-05-08","open":23.65,"high":23.71,"low":23.34,"close":23.45,"volume":6329252,"rsi_14":46.55,"sma_20":23.43,"sma_60":23.0,"sma_120":23.31},{"date":"2026-05-11","open":23.33,"high":23.34,"low":22.8,"close":22.91,"volume":8909490,"rsi_14":47.58,"sma_20":23.4,"sma_60":22.94,"sma_120":23.32},{"date":"2026-05-12","open":22.0,"high":22.52,"low":21.94,"close":22.48,"volume":8203700,"rsi_14":44.44,"sma_20":23.34,"sma_60":22.88,"sma_120":23.33},{"date":"2026-05-13","open":22.31,"high":22.71,"low":22.28,"close":22.59,"volume":5708917,"rsi_14":50.72,"sma_20":23.28,"sma_60":22.84,"sma_120":23.91},{"date":"2026-05-14","open":22.98,"high":23.2,"low":22.69,"close":22.75,"volume":6516406,"rsi_14":50.62,"sma_20":23.26,"sma_60":22.78,"sma_120":23.36},{"date":"2026-05-15","open":22.28,"high":22.4,"low":22.18,"close":22.28,"volume":5609403,"rsi_14":44.62,"sma_20":23.17,"sma_60":22.74,"sma_120":23.37},{"date":"2026-05-18","open":22.57,"high":22.79,"low":22.5,"close":22.69,"volume":5893594,"rsi_14":49.46,"sma_20":23.12,"sma_60":22.69,"sma_120":23.38},{"date":"2026-05-19","open":22.6,"high":22.71,"low":22.35,"close":22.38,"volume":4652012,"rsi_14":46.75,"sma_20":23.08,"sma_60":22.63,"sma_120":23.39},{"date":"2026-05-20","open":22.73,"high":23.62,"low":22.7,"close":23.61,"volume":6903766,"rsi_14":53.42,"sma_20":23.1,"sma_60":22.61,"sma_120":23.41},{"date":"2026-05-21","open":23.25,"high":23.84,"low":23.18,"close":23.7,"volume":4179465,"rsi_14":53.9,"sma_20":23.16,"sma_60":22.58,"sma_120":23.43},{"date":"2026-05-22","open":23.73,"high":23.8,"low":23.52,"close":23.57,"volume":3667040,"rsi_14":57.78,"sma_20":23.21,"sma_60":22.56,"sma_120":23.45},{"date":"2026-05-26","open":24.25,"high":24.37,"low":24.01,"close":24.26,"volume":4156898,"rsi_14":62.15,"sma_20":23.28,"sma_60":22.56,"sma_120":23.47},{"date":"2026-05-27","open":24.4,"high":24.48,"low":24.13,"close":24.29,"volume":4357241,"rsi_14":54.72,"sma_20":23.36,"sma_60":22.58,"sma_120":23.49},{"date":"2026-05-28","open":23.88,"high":24.18,"low":23.73,"close":24.07,"volume":4643695,"rsi_14":59.77,"sma_20":23.42,"sma_60":22.6,"sma_120":23.5},{"date":"2026-05-29","open":24.35,"high":24.66,"low":24.22,"close":24.26,"volume":4924915,"rsi_14":58.07,"sma_20":23.48,"sma_60":22.62,"sma_120":23.52},{"date":"2026-06-01","open":23.92,"high":24.28,"low":23.84,"close":24.25,"volume":5513156,"rsi_14":64.76,"sma_20":23.53,"sma_60":22.65,"sma_120":23.55},{"date":"2026-06-02","open":24.62,"high":25.09,"low":24.58,"close":25.0,"volume":5288454,"rsi_14":76.18,"sma_20":23.66,"sma_60":22.71,"sma_120":23.58},{"date":"2026-06-03","open":24.73,"high":24.73,"low":24.31,"close":24.42,"volume":4707189,"rsi_14":67.35,"sma_20":23.75,"sma_60":22.75,"sma_120":23.61},{"date":"2026-06-04","open":24.48,"high":24.74,"low":24.41,"close":24.73,"volume":3569900,"rsi_14":68.15,"sma_20":23.8,"sma_60":22.8,"sma_120":23.64},{"date":"2026-06-05","open":24.4,"high":24.53,"low":23.86,"close":24.0,"volume":5620388,"rsi_14":64.99,"sma_20":23.85,"sma_60":22.83,"sma_120":23.67},{"date":"2026-06-08","open":24.21,"high":24.31,"low":23.94,"close":23.96,"volume":4371025,"rsi_14":61.97,"sma_20":23.87,"sma_60":22.89,"sma_120":23.7},{"date":"2026-06-09","open":24.47,"high":24.53,"low":23.5,"close":24.05,"volume":5486199,"rsi_14":66.41,"sma_20":23.93,"sma_60":22.95,"sma_120":23.73},{"date":"2026-06-10","open":23.81,"high":23.85,"low":23.37,"close":23.38,"volume":5834029,"rsi_14":47.61,"sma_20":23.98,"sma_60":23.0,"sma_120":23.75},{"date":"2026-06-11","open":23.69,"high":24.52,"low":23.57,"close":24.48,"volume":6494531,"rsi_14":56.94,"sma_20":24.07,"sma_60":23.06,"sma_120":23.76},{"date":"2026-06-12","open":24.96,"high":25.19,"low":24.8,"close":25.19,"volume":5597289,"rsi_14":63.11,"sma_20":24.19,"sma_60":23.13,"sma_120":23.79},{"date":"2026-06-15","open":25.64,"high":25.7,"low":25.33,"close":25.36,"volume":3832806,"rsi_14":59.86,"sma_20":24.35,"sma_60":23.21,"sma_120":23.81},{"date":"2026-06-16","open":25.87,"high":25.99,"low":25.58,"close":25.69,"volume":6744472,"rsi_14":61.81,"sma_20":24.5,"sma_60":23.31,"sma_120":23.84},{"date":"2026-06-17","open":26.55,"high":26.81,"low":25.88,"close":26.04,"volume":7145984,"rsi_14":66.17,"sma_20":24.69,"sma_60":23.41,"sma_120":23.86},{"date":"2026-06-18","open":26.38,"high":26.41,"low":26.0,"close":26.02,"volume":5875312,"rsi_14":64.87,"sma_20":24.81,"sma_60":23.5,"sma_120":23.88},{"date":"2026-06-22","open":26.91,"high":27.11,"low":26.82,"close":26.99,"volume":4521600,"rsi_14":70.04,"sma_20":24.98,"sma_60":23.6,"sma_120":23.92},{"date":"2026-06-23","open":26.76,"high":26.94,"low":26.67,"close":26.72,"volume":4506466,"rsi_14":63.26,"sma_20":25.13,"sma_60":23.71,"sma_120":23.95},{"date":"2026-06-24","open":26.58,"high":26.62,"low":26.22,"close":26.3,"volume":4685773,"rsi_14":65.54,"sma_20":25.24,"sma_60":23.82,"sma_120":23.98},{"date":"2026-06-25","open":27.04,"high":27.29,"low":26.83,"close":27.0,"volume":4548408,"rsi_14":67.32,"sma_20":25.38,"sma_60":23.93,"sma_120":24.01},{"date":"2026-06-26","open":26.65,"high":26.75,"low":26.33,"close":26.42,"volume":4388150,"rsi_14":68.72,"sma_20":25.49,"sma_60":24.03,"sma_120":24.03},{"date":"2026-06-29","open":26.65,"high":26.66,"low":26.37,"close":26.56,"volume":3755077,"rsi_14":70.08,"sma_20":25.61,"sma_60":24.11,"sma_120":24.05},{"date":"2026-06-30","open":26.67,"high":26.77,"low":26.41,"close":26.56,"volume":4636405,"rsi_14":69.65,"sma_20":25.73,"sma_60":24.19,"sma_120":24.08},{"date":"2026-07-01","open":26.71,"high":27.16,"low":26.63,"close":26.97,"volume":3479497,"rsi_14":79.26,"sma_20":25.83,"sma_60":24.28,"sma_120":24.1},{"date":"2026-07-02","open":27.58,"high":27.69,"low":27.17,"close":27.46,"volume":5860817,"rsi_14":76.94,"sma_20":25.98,"sma_60":24.38,"sma_120":24.13},{"date":"2026-07-06","open":27.77,"high":28.11,"low":27.76,"close":28.09,"volume":3524771,"rsi_14":76.61,"sma_20":26.15,"sma_60":24.46,"sma_120":24.16},{"date":"2026-07-07","open":27.55,"high":27.71,"low":27.09,"close":27.11,"volume":3601647,"rsi_14":64.19,"sma_20":26.31,"sma_60":24.53,"sma_120":24.18},{"date":"2026-07-08","open":26.79,"high":26.86,"low":26.25,"close":26.49,"volume":5195071,"rsi_14":56.02,"sma_20":26.44,"sma_60":24.58,"sma_120":24.19},{"date":"2026-07-09","open":26.89,"high":27.06,"low":26.78,"close":26.94,"volume":2690625,"rsi_14":56.7,"sma_20":26.58,"sma_60":24.64,"sma_120":24.2},{"date":"2026-07-10","open":27.12,"high":27.34,"low":27.01,"close":27.18,"volume":3838613,"rsi_14":58.39,"sma_20":26.77,"sma_60":24.7,"sma_120":24.22},{"date":"2026-07-13","open":27.02,"high":27.07,"low":26.76,"close":26.99,"volume":3997092,"rsi_14":50.04,"sma_20":26.9,"sma_60":24.75,"sma_120":24.23},{"date":"2026-07-14","open":27.25,"high":27.83,"low":27.02,"close":27.22,"volume":6623172,"rsi_14":54.08,"sma_20":27.0,"sma_60":24.82,"sma_120":24.25},{"date":"2026-07-15","open":27.69,"high":28.08,"low":27.63,"close":28.04,"volume":4445263,"rsi_14":63.34,"sma_20":27.14,"sma_60":24.89,"sma_120":24.27},{"date":"2026-07-16","open":27.79,"high":27.98,"low":27.61,"close":27.92,"volume":8135725,"rsi_14":57.91,"sma_20":27.25,"sma_60":24.96,"sma_120":24.3},{"date":"2026-07-17","open":26.94,"high":27.63,"low":26.84,"close":27.51,"volume":7502196,"rsi_14":59.67,"sma_20":27.33,"sma_60":25.03,"sma_120":24.31},{"date":"2026-07-20","open":27.5,"high":27.61,"low":26.91,"close":26.94,"volume":7045765,"rsi_14":53.1,"sma_20":27.37,"sma_60":25.1,"sma_120":24.32},{"date":"2026-07-21","open":27.44,"high":27.82,"low":27.21,"close":27.62,"volume":5549668,"rsi_14":57.8,"sma_20":27.41,"sma_60":25.18,"sma_120":24.33},{"date":"2026-07-22","open":27.96,"high":28.03,"low":27.82,"close":27.82,"volume":4048902,"rsi_14":56.45,"sma_20":27.46,"sma_60":25.27,"sma_120":24.35},{"date":"2026-07-23","open":27.08,"high":27.5,"low":27.04,"close":27.35,"volume":5933474,"rsi_14":49.21,"sma_20":27.51,"sma_60":25.34,"sma_120":24.37},{"date":"2026-07-24","open":27.53,"high":27.82,"low":27.42,"close":27.6,"volume":4887924,"rsi_14":46.1,"sma_20":27.55,"sma_60":25.43,"sma_120":24.38},{"date":"2026-07-27","open":28.28,"high":28.35,"low":27.74,"close":28.24,"volume":7561630,"rsi_14":59.76,"sma_20":27.64,"sma_60":25.52,"sma_120":24.41},{"date":"2026-07-28","open":26.21,"high":26.8,"low":25.86,"close":26.68,"volume":12004897,"rsi_14":51.3,"sma_20":27.64,"sma_60":25.58,"sma_120":24.42},{"date":"2026-07-29","open":25.99,"high":26.27,"low":25.73,"close":25.76,"volume":7323749,"rsi_14":41.9,"sma_20":27.6,"sma_60":25.62,"sma_120":24.42},{"date":"2026-07-30","open":26.97,"high":27.45,"low":26.91,"close":27.39,"volume":4814520,"rsi_14":51.25,"sma_20":27.62,"sma_60":25.7,"sma_120":24.43},{"date":"2026-07-31","open":27.18,"high":27.36,"low":26.8,"close":27.19,"volume":4949258,"rsi_14":51.19,"sma_20":27.61,"sma_60":25.78,"sma_120":24.44},{"date":"2026-08-03","open":27.42,"high":27.54,"low":27.24,"close":27.52,"volume":3396703,"rsi_14":51.72,"sma_20":27.58,"sma_60":25.84,"sma_120":24.45},{"date":"2026-08-04","open":27.72,"high":27.95,"low":27.66,"close":27.71,"volume":4182898,"rsi_14":48.0,"sma_20":27.61,"sma_60":25.92,"sma_120":24.47},{"date":"2026-08-05","open":27.91,"high":28.3,"low":27.89,"close":28.14,"volume":4940177,"rsi_14":51.31,"sma_20":27.7,"sma_60":26.0,"sma_120":24.49},{"date":"2026-08-06","open":28.3,"high":28.37,"low":27.8,"close":27.87,"volume":2115558},{"date":"2026-08-07","open":28.15,"high":28.17,"low":27.82,"close":27.93,"volume":1939564,"rsi_14":54.25,"sma_20":27.76,"sma_60":26.17,"sma_120":24.53},{"date":"2026-08-10","open":27.87,"high":28.06,"low":27.8,"close":27.98,"volume":2434292,"rsi_14":50.33,"sma_20":27.8,"sma_60":26.26,"sma_120":24.55},{"date":"2026-08-11","open":27.93,"high":28.14,"low":27.84,"close":27.84,"volume":1829548,"rsi_14":48.04,"sma_20":27.82,"sma_60":26.34,"sma_120":24.56},{"date":"2026-08-12","open":28.01,"high":28.14,"low":27.92,"close":28.04,"volume":2598344,"rsi_14":52.66,"sma_20":27.8,"sma_60":26.43,"sma_120":24.58},{"date":"2026-08-13","open":28.25,"high":28.27,"low":27.95,"close":28.09,"volume":2708452,"rsi_14":51.3,"sma_20":27.79,"sma_60":26.52,"sma_120":24.59},{"date":"2026-08-14","open":28.25,"high":28.29,"low":28.05,"close":28.14,"volume":2114883,"rsi_14":46.65,"sma_20":27.81,"sma_60":26.61,"sma_120":24.62},{"date":"2026-08-17","open":27.99,"high":28.07,"low":27.79,"close":27.8,"volume":2766643,"rsi_14":58.04,"sma_20":27.84,"sma_60":26.67,"sma_120":24.64},{"date":"2026-08-18","open":27.47,"high":27.59,"low":27.25,"close":27.37,"volume":2630022,"rsi_14":64.35,"sma_20":27.81,"sma_60":26.73,"sma_120":24.66},{"date":"2026-08-19","open":27.48,"high":27.48,"low":26.82,"close":26.87,"volume":3178684},{"date":"2026-08-20","open":26.89,"high":26.95,"low":26.47,"close":26.49,"volume":2323053,"rsi_14":36.24,"sma_20":27.69,"sma_60":26.81,"sma_120":24.69},{"date":"2026-08-21","open":26.87,"high":26.96,"low":26.73,"close":26.83,"volume":2401255,"rsi_14":36.26,"sma_20":27.63,"sma_60":26.85,"sma_120":24.71},{"date":"2026-08-24","open":26.87,"high":27.03,"low":26.84,"close":26.97,"volume":2481301,"rsi_14":35.38,"sma_20":27.55,"sma_60":26.9,"sma_120":24.75},{"date":"2026-08-25","open":27.01,"high":27.28,"low":26.87,"close":27.23,"volume":1663272,"rsi_14":31.96,"sma_20":27.57,"sma_60":26.94,"sma_120":24.78},{"date":"2026-08-26","open":27.3,"high":27.3,"low":27.05,"close":27.13,"volume":2413275},{"date":"2026-08-27","open":27.0,"high":27.09,"low":26.71,"close":26.87,"volume":1824277,"rsi_14":33.64,"sma_20":27.58,"sma_60":27.01,"sma_120":24.86},{"date":"2026-08-28","open":26.74,"high":26.98,"low":26.68,"close":26.86,"volume":2778896,"rsi_14":32.5,"sma_20":27.55,"sma_60":27.05,"sma_120":24.9},{"date":"2026-08-31","open":26.85,"high":26.9,"low":26.57,"close":26.64,"volume":2356408,"rsi_14":31.71,"sma_20":27.49,"sma_60":27.07,"sma_120":24.93},{"date":"2026-09-01","open":26.21,"high":26.49,"low":26.07,"close":26.15,"volume":2456353},{"date":"2026-09-02","open":26.15,"high":26.34,"low":25.96,"close":26.2,"volume":4315526,"rsi_14":23.53,"sma_20":27.28,"sma_60":27.14,"sma_120":25.01},{"date":"2026-09-03","open":26.65,"high":26.91,"low":26.55,"close":26.9,"volume":6285692},{"date":"2026-09-04","open":26.78,"high":27.04,"low":26.77,"close":27.0,"volume":5756153,"rsi_14":39.95,"sma_20":27.17,"sma_60":27.24,"sma_120":25.12},{"date":"2026-09-08","open":27.03,"high":27.11,"low":26.77,"close":26.8,"volume":3826620,"rsi_14":42.4,"sma_20":27.11,"sma_60":27.27,"sma_120":25.16},{"date":"2026-09-09","open":26.44,"high":26.54,"low":26.31,"close":26.44,"volume":2939453},{"date":"2026-09-10","open":26.27,"high":26.38,"low":26.05,"close":26.21,"volume":3685823,"rsi_14":45.95,"sma_20":26.95,"sma_60":27.3,"sma_120":25.26},{"date":"2026-09-11","open":26.74,"high":26.83,"low":26.48,"close":26.7,"volume":2758445,"rsi_14":48.2,"sma_20":26.88,"sma_60":27.31,"sma_120":25.31},{"date":"2026-09-14","open":26.05,"high":26.08,"low":25.51,"close":25.86,"volume":5643161,"rsi_14":36.99,"sma_20":26.77,"sma_60":27.3,"sma_120":25.35},{"date":"2026-09-15","open":25.77,"high":25.78,"low":25.12,"close":25.44,"volume":6500918,"rsi_14":29.98,"sma_20":26.65,"sma_60":27.29,"sma_120":25.39},{"date":"2026-09-16","open":25.71,"high":25.73,"low":24.97,"close":25.34,"volume":4605839,"rsi_14":29.98,"sma_20":26.55,"sma_60":27.25,"sma_120":25.43},{"date":"2026-09-17","open":25.59,"high":25.77,"low":25.31,"close":25.64,"volume":4365007},{"date":"2026-09-18","open":25.16,"high":25.17,"low":24.73,"close":24.87,"volume":7739064,"rsi_14":31.12,"sma_20":26.4,"sma_60":27.2,"sma_120":25.51},{"date":"2026-09-21","open":25.46,"high":25.48,"low":25.13,"close":25.3,"volume":4080826,"rsi_14":37.77,"sma_20":26.33,"sma_60":27.17,"sma_120":25.55},{"date":"2026-09-22","open":25.39,"high":25.41,"low":24.84,"close":24.97,"volume":5918218},{"date":"2026-09-23","open":24.63,"high":24.7,"low":24.28,"close":24.29,"volume":4667924,"rsi_14":33.95,"sma_20":26.08,"sma_60":27.1,"sma_120":25.6},{"date":"2026-09-24","open":24.36,"high":24.46,"low":24.14,"close":24.43,"volume":3681206,"rsi_14":27.09,"sma_20":25.95,"sma_60":27.06,"sma_120":25.62},{"date":"2026-09-25","open":24.6,"high":24.84,"low":24.46,"close":24.81,"volume":3019928,"rsi_14":30.69,"sma_20":25.84,"sma_60":27.02,"sma_120":25.65},{"date":"2026-09-28","open":24.67,"high":24.86,"low":24.49,"close":24.61,"volume":3088493,"rsi_14":30.69,"sma_20":25.73,"sma_60":26.96,"sma_120":25.67},{"date":"2026-09-29","open":24.5,"high":24.54,"low":24.22,"close":24.49,"volume":3829525},{"date":"2026-09-30","open":24.33,"high":24.51,"low":24.21,"close":24.27,"volume":4367902,"rsi_14":32.1,"sma_20":25.53,"sma_60":26.84,"sma_120":25.69},{"date":"2026-10-01","open":23.76,"high":23.84,"low":23.17,"close":23.64,"volume":6234327,"rsi_14":22.48,"sma_20":25.4,"sma_60":26.79,"sma_120":25.69},{"date":"2026-10-02","open":23.36,"high":23.73,"low":23.25,"close":23.71,"volume":5613424,"rsi_14":27.56,"sma_20":25.24,"sma_60":26.73,"sma_120":25.69},{"date":"2026-10-05","open":23.48,"high":23.78,"low":23.48,"close":23.59,"volume":7972034,"rsi_14":29.4,"sma_20":25.07,"sma_60":26.67,"sma_120":25.68},{"date":"2026-10-06","open":23.92,"high":23.94,"low":23.62,"close":23.67,"volume":7053653,"rsi_14":31.32,"sma_20":24.91,"sma_60":26.61,"sma_120":25.68},{"date":"2026-10-07","open":22.76,"high":23.08,"low":22.75,"close":23.0,"volume":8925887},{"date":"2026-10-08","open":22.65,"high":22.97,"low":22.56,"close":22.95,"volume":7019659,"rsi_14":26.73,"sma_20":24.58,"sma_60":26.44,"sma_120":25.67},{"date":"2026-10-09","open":22.92,"high":22.99,"low":22.8,"close":22.95,"volume":4411095,"rsi_14":18.16,"sma_20":24.39,"sma_60":26.35,"sma_120":25.66},{"date":"2026-10-12","open":23.08,"high":23.23,"low":23.05,"close":23.06,"volume":3530503,"rsi_14":22.48,"sma_20":24.25,"sma_60":26.28,"sma_120":25.65},{"date":"2026-10-13","open":23.37,"high":23.45,"low":22.99,"close":23.06,"volume":5292882},{"date":"2026-10-14","open":22.92,"high":22.95,"low":22.59,"close":22.74,"volume":5458035,"rsi_14":21.62,"sma_20":24.0,"sma_60":26.12,"sma_120":25.65},{"date":"2026-10-15","open":23.1,"high":23.1,"low":22.7,"close":22.81,"volume":9810594,"rsi_14":12.41,"sma_20":23.86,"sma_60":26.03,"sma_120":25.65},{"date":"2026-10-16","open":23.13,"high":23.3,"low":22.73,"close":22.79,"volume":5296600,"rsi_14":13.31,"sma_20":23.76,"sma_60":25.95,"sma_120":25.65},{"date":"2026-10-19","open":22.24,"high":22.39,"low":22.06,"close":22.17,"volume":6749960,"rsi_14":11.07,"sma_20":23.6,"sma_60":25.85,"sma_120":25.64},{"date":"2026-10-20","open":22.04,"high":22.6,"low":22.01,"close":22.33,"volume":9714912,"rsi_14":16.78,"sma_20":23.47,"sma_60":25.75,"sma_120":25.63},{"date":"2026-10-21","open":22.59,"high":22.66,"low":22.36,"close":22.6,"volume":7733146,"rsi_14":29.41,"sma_20":23.38,"sma_60":25.68,"sma_120":25.63},{"date":"2026-10-22","open":22.37,"high":22.56,"low":21.91,"close":22.01,"volume":7421167,"rsi_14":22.48,"sma_20":23.26,"sma_60":25.61,"sma_120":25.62}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":0.9,"pbr":3.54,"per":null,"roa":0.14,"roe":3.15,"grade":"C","comment":"펀더멘탈 데이터 부족","revenue":23991073079.989998,"analysis":"ROE 3.1%입니다. 시가총액 742.44억. 매출 239.91억, 영업이익 43.04억.","eps_basis":"quarterly","debt_ratio":1.7381360417349228,"market_cap":74210630931,"net_income":3311395423.74,"total_debt":182556885600.94998,"gross_margin":100.0,"total_assets":2290127722874.46,"total_equity":105030263004.45999,"profit_margin":13.8,"revenue_basis":"quarterly","dividend_yield":0.33,"net_income_basis":"quarterly","operating_income":4304019951.24,"operating_margin":17.94,"operating_income_basis":"quarterly"},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"risk_factors":["D/E(유이자부채/자본총계) 1.7배로 재무 리스크"],"backtest_top3":[],"current_price":22.01,"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":8.92},{"date":"2016-10-25","close":8.9},{"date":"2016-10-26","close":8.85},{"date":"2016-10-27","close":9.27},{"date":"2016-10-28","close":9.25},{"date":"2016-10-31","close":9.22},{"date":"2016-11-01","close":9.1},{"date":"2016-11-02","close":8.91},{"date":"2016-11-03","close":9.15},{"date":"2016-11-04","close":8.96},{"date":"2016-11-07","close":9.18},{"date":"2016-11-08","close":9.2},{"date":"2016-11-09","close":9.6},{"date":"2016-11-10","close":10.11},{"date":"2016-11-11","close":10.16},{"date":"2016-11-14","close":10.55},{"date":"2016-11-15","close":10.6},{"date":"2016-11-16","close":10.38},{"date":"2016-11-17","close":10.55},{"date":"2016-11-18","close":10.42},{"date":"2016-11-21","close":10.52},{"date":"2016-11-22","close":10.53},{"date":"2016-11-23","close":10.58},{"date":"2016-11-25","close":10.66},{"date":"2016-11-28","close":10.38},{"date":"2016-11-29","close":10.61},{"date":"2016-11-30","close":10.75},{"date":"2016-12-01","close":10.91},{"date":"2016-12-02","close":10.7},{"date":"2016-12-05","close":10.97},{"date":"2016-12-06","close":11.59},{"date":"2016-12-07","close":11.9},{"date":"2016-12-08","close":11.99},{"date":"2016-12-09","close":11.74},{"date":"2016-12-12","close":11.47},{"date":"2016-12-13","close":11.62},{"date":"2016-12-14","close":11.15},{"date":"2016-12-15","close":11.36},{"date":"2016-12-16","close":11.29},{"date":"2016-12-19","close":11.02},{"date":"2016-12-20","close":11.25},{"date":"2016-12-21","close":11.27},{"date":"2016-12-22","close":11.07},{"date":"2016-12-23","close":11.04},{"date":"2016-12-27","close":11.09},{"date":"2016-12-28","close":10.89},{"date":"2016-12-29","close":10.85},{"date":"2016-12-30","close":11.0},{"date":"2017-01-03","close":11.37},{"date":"2017-01-04","close":11.6},{"date":"2017-01-05","close":11.54},{"date":"2017-01-06","close":11.54},{"date":"2017-01-09","close":11.33},{"date":"2017-01-10","close":11.46},{"date":"2017-01-11","close":11.48},{"date":"2017-01-12","close":11.39},{"date":"2017-01-13","close":11.38},{"date":"2017-01-17","close":11.34},{"date":"2017-01-18","close":11.21},{"date":"2017-01-19","close":11.22},{"date":"2017-01-20","close":11.19},{"date":"2017-01-23","close":11.25},{"date":"2017-01-24","close":11.46},{"date":"2017-01-25","close":11.71},{"date":"2017-01-26","close":11.69},{"date":"2017-01-27","close":11.52},{"date":"2017-01-30","close":11.19},{"date":"2017-01-31","close":11.07},{"date":"2017-02-01","close":11.23},{"date":"2017-02-02","close":11.12},{"date":"2017-02-03","close":11.45},{"date":"2017-02-06","close":11.3},{"date":"2017-02-07","close":11.3},{"date":"2017-02-08","close":11.27},{"date":"2017-02-09","close":11.46},{"date":"2017-02-10","close":11.41},{"date":"2017-02-13","close":11.57},{"date":"2017-02-14","close":11.75},{"date":"2017-02-15","close":11.89},{"date":"2017-02-16","close":11.89},{"date":"2017-02-17","close":11.77},{"date":"2017-02-21","close":11.73},{"date":"2017-02-22","close":11.7},{"date":"2017-02-23","close":11.48},{"date":"2017-02-24","close":11.23},{"date":"2017-02-27","close":11.19},{"date":"2017-02-28","close":11.19},{"date":"2017-03-01","close":11.35},{"date":"2017-03-02","close":11.17},{"date":"2017-03-03","close":11.33},{"date":"2017-03-06","close":11.08},{"date":"2017-03-07","close":11.04},{"date":"2017-03-08","close":11.21},{"date":"2017-03-09","close":11.24},{"date":"2017-03-10","close":11.26},{"date":"2017-03-13","close":11.21},{"date":"2017-03-14","close":11.02},{"date":"2017-03-15","close":11.07},{"date":"2017-03-16","close":11.36},{"date":"2017-03-17","close":11.37},{"date":"2017-03-20","close":11.19},{"date":"2017-03-21","close":11.29},{"date":"2017-03-22","close":11.18},{"date":"2017-03-23","close":11.23},{"date":"2017-03-24","close":11.26},{"date":"2017-03-27","close":11.32},{"date":"2017-03-28","close":11.37},{"date":"2017-03-29","close":11.27},{"date":"2017-03-30","close":11.4},{"date":"2017-03-31","close":11.24},{"date":"2017-04-03","close":11.1},{"date":"2017-04-04","close":10.86},{"date":"2017-04-05","close":10.8},{"date":"2017-04-06","close":10.76},{"date":"2017-04-07","close":10.68},{"date":"2017-04-10","close":10.71},{"date":"2017-04-11","close":10.77},{"date":"2017-04-12","close":10.68},{"date":"2017-04-13","close":10.5},{"date":"2017-04-17","close":10.69},{"date":"2017-04-18","close":10.59},{"date":"2017-04-19","close":10.57},{"date":"2017-04-20","close":10.64},{"date":"2017-04-21","close":10.56},{"date":"2017-04-24","close":11.18},{"date":"2017-04-25","close":11.35},{"date":"2017-04-26","close":11.46},{"date":"2017-04-27","close":11.51},{"date":"2017-04-28","close":10.81},{"date":"2017-05-01","close":10.95},{"date":"2017-05-02","close":10.79},{"date":"2017-05-03","close":10.8},{"date":"2017-05-04","close":10.89},{"date":"2017-05-05","close":10.7},{"date":"2017-05-08","close":10.6},{"date":"2017-05-09","close":10.65},{"date":"2017-05-10","close":10.85},{"date":"2017-05-11","close":10.6},{"date":"2017-05-12","close":10.63},{"date":"2017-05-15","close":10.84},{"date":"2017-05-16","close":10.94},{"date":"2017-05-17","close":10.68},{"date":"2017-05-18","close":11.0},{"date":"2017-05-19","close":11.14},{"date":"2017-05-22","close":11.14},{"date":"2017-05-23","close":11.18},{"date":"2017-05-24","close":11.16},{"date":"2017-05-25","close":11.01},{"date":"2017-05-26","close":10.78},{"date":"2017-05-30","close":10.66},{"date":"2017-05-31","close":10.77},{"date":"2017-06-01","close":10.86},{"date":"2017-06-02","close":10.83},{"date":"2017-06-05","close":10.86},{"date":"2017-06-06","close":10.75},{"date":"2017-06-07","close":10.78},{"date":"2017-06-08","close":10.62},{"date":"2017-06-09","close":10.58},{"date":"2017-06-12","close":10.42},{"date":"2017-06-13","close":10.55},{"date":"2017-06-14","close":10.5},{"date":"2017-06-15","close":10.36},{"date":"2017-06-16","close":10.4},{"date":"2017-06-19","close":10.53},{"date":"2017-06-20","close":10.18},{"date":"2017-06-21","close":10.1},{"date":"2017-06-22","close":9.92},{"date":"2017-06-23","close":10.04},{"date":"2017-06-26","close":10.18},{"date":"2017-06-27","close":10.38},{"date":"2017-06-28","close":10.53},{"date":"2017-06-29","close":10.64},{"date":"2017-06-30","close":10.59},{"date":"2017-07-03","close":10.7},{"date":"2017-07-05","close":10.65},{"date":"2017-07-06","close":10.79},{"date":"2017-07-07","close":10.75},{"date":"2017-07-10","close":10.72},{"date":"2017-07-11","close":10.64},{"date":"2017-07-12","close":10.77},{"date":"2017-07-13","close":10.96},{"date":"2017-07-14","close":10.94},{"date":"2017-07-17","close":10.9},{"date":"2017-07-18","close":10.75},{"date":"2017-07-19","close":10.73},{"date":"2017-07-20","close":10.81},{"date":"2017-07-21","close":10.65},{"date":"2017-07-24","close":10.76},{"date":"2017-07-25","close":10.91},{"date":"2017-07-26","close":11.04},{"date":"2017-07-27","close":10.87},{"date":"2017-07-28","close":10.82},{"date":"2017-07-31","close":10.73},{"date":"2017-08-01","close":10.94},{"date":"2017-08-02","close":10.96},{"date":"2017-08-03","close":10.92},{"date":"2017-08-04","close":10.9},{"date":"2017-08-07","close":10.91},{"date":"2017-08-08","close":10.82},{"date":"2017-08-09","close":10.78},{"date":"2017-08-10","close":10.52},{"date":"2017-08-11","close":10.34},{"date":"2017-08-14","close":10.33},{"date":"2017-08-15","close":10.28},{"date":"2017-08-16","close":10.29},{"date":"2017-08-17","close":10.02},{"date":"2017-08-18","close":10.05},{"date":"2017-08-21","close":9.94},{"date":"2017-08-22","close":9.93},{"date":"2017-08-23","close":9.88},{"date":"2017-08-24","close":9.96},{"date":"2017-08-25","close":10.0},{"date":"2017-08-28","close":9.94},{"date":"2017-08-29","close":9.86},{"date":"2017-08-30","close":9.83},{"date":"2017-08-31","close":9.87},{"date":"2017-09-01","close":9.94},{"date":"2017-09-05","close":9.71},{"date":"2017-09-06","close":9.69},{"date":"2017-09-07","close":9.62},{"date":"2017-09-08","close":9.83},{"date":"2017-09-11","close":9.82},{"date":"2017-09-12","close":10.13},{"date":"2017-09-13","close":10.1},{"date":"2017-09-14","close":10.09},{"date":"2017-09-15","close":10.13},{"date":"2017-09-18","close":10.13},{"date":"2017-09-19","close":10.17},{"date":"2017-09-20","close":10.09},{"date":"2017-09-21","close":10.33},{"date":"2017-09-22","close":10.36},{"date":"2017-09-25","close":10.19},{"date":"2017-09-26","close":10.15},{"date":"2017-09-27","close":10.23},{"date":"2017-09-28","close":10.34},{"date":"2017-09-29","close":10.35},{"date":"2017-10-02","close":10.24},{"date":"2017-10-03","close":10.27},{"date":"2017-10-04","close":10.18},{"date":"2017-10-05","close":10.03},{"date":"2017-10-06","close":9.98},{"date":"2017-10-09","close":9.92},{"date":"2017-10-10","close":10.11},{"date":"2017-10-11","close":10.09},{"date":"2017-10-12","close":10.15},{"date":"2017-10-13","close":10.15},{"date":"2017-10-16","close":10.03},{"date":"2017-10-17","close":10.07},{"date":"2017-10-18","close":10.15},{"date":"2017-10-19","close":10.14},{"date":"2017-10-20","close":10.31},{"date":"2017-10-23","close":10.27},{"date":"2017-10-24","close":10.37},{"date":"2017-10-25","close":10.45},{"date":"2017-10-26","close":9.45},{"date":"2017-10-27","close":9.62},{"date":"2017-10-30","close":9.66},{"date":"2017-10-31","close":9.84},{"date":"2017-11-01","close":9.69},{"date":"2017-11-02","close":9.71},{"date":"2017-11-03","close":9.57},{"date":"2017-11-06","close":9.59},{"date":"2017-11-07","close":9.48},{"date":"2017-11-08","close":9.44},{"date":"2017-11-09","close":9.44},{"date":"2017-11-10","close":9.44},{"date":"2017-11-13","close":9.36},{"date":"2017-11-14","close":9.51},{"date":"2017-11-15","close":9.58},{"date":"2017-11-16","close":9.71},{"date":"2017-11-17","close":9.76},{"date":"2017-11-20","close":9.97},{"date":"2017-11-21","close":10.0},{"date":"2017-11-22","close":10.04},{"date":"2017-11-24","close":10.08},{"date":"2017-11-27","close":9.96},{"date":"2017-11-28","close":10.04},{"date":"2017-11-29","close":10.35},{"date":"2017-11-30","close":10.35},{"date":"2017-12-01","close":10.26},{"date":"2017-12-04","close":10.38},{"date":"2017-12-05","close":10.21},{"date":"2017-12-06","close":10.14},{"date":"2017-12-07","close":10.28},{"date":"2017-12-08","close":10.51},{"date":"2017-12-11","close":10.57},{"date":"2017-12-12","close":10.65},{"date":"2017-12-13","close":10.77},{"date":"2017-12-14","close":10.82},{"date":"2017-12-15","close":10.69},{"date":"2017-12-18","close":10.85},{"date":"2017-12-19","close":10.85},{"date":"2017-12-20","close":10.84},{"date":"2017-12-21","close":10.91},{"date":"2017-12-22","close":10.85},{"date":"2017-12-26","close":10.81},{"date":"2017-12-27","close":10.82},{"date":"2017-12-28","close":10.93},{"date":"2017-12-29","close":10.9},{"date":"2018-01-02","close":8.281},{"date":"2018-01-03","close":8.251},{"date":"2018-01-04","close":8.296},{"date":"2018-01-05","close":8.0858},{"date":"2018-01-08","close":8.1384},{"date":"2018-01-09","close":8.1909},{"date":"2018-01-10","close":8.1534},{"date":"2018-01-11","close":8.0183},{"date":"2018-01-12","close":8.0708},{"date":"2018-01-16","close":8.2285},{"date":"2018-01-17","close":8.296},{"date":"2018-01-18","close":8.3111},{"date":"2018-01-19","close":8.3636},{"date":"2018-01-22","close":8.8141},{"date":"2018-01-23","close":8.8141},{"date":"2018-01-24","close":8.9042},{"date":"2018-01-25","close":8.9042},{"date":"2018-01-26","close":8.9417},{"date":"2018-01-29","close":8.7765},{"date":"2018-01-30","close":8.5513},{"date":"2018-01-31","close":8.5363},{"date":"2018-02-01","close":8.5288},{"date":"2018-02-02","close":8.236},{"date":"2018-02-05","close":7.8981},{"date":"2018-02-06","close":8.0333},{"date":"2018-02-07","close":7.9732},{"date":"2018-02-08","close":8.0258},{"date":"2018-02-09","close":8.0708},{"date":"2018-02-12","close":8.1083},{"date":"2018-02-13","close":8.1459},{"date":"2018-02-14","close":8.3561},{"date":"2018-02-15","close":8.4612},{"date":"2018-02-16","close":8.5063},{"date":"2018-02-20","close":8.4687},{"date":"2018-02-21","close":8.5063},{"date":"2018-02-22","close":8.769},{"date":"2018-02-23","close":8.7991},{"date":"2018-02-26","close":8.7991},{"date":"2018-02-27","close":8.7991},{"date":"2018-02-28","close":8.8216},{"date":"2018-03-01","close":8.7693},{"date":"2018-03-02","close":8.7314},{"date":"2018-03-05","close":8.8072},{"date":"2018-03-06","close":8.9891},{"date":"2018-03-07","close":8.9512},{"date":"2018-03-08","close":8.9815},{"date":"2018-03-09","close":8.9209},{"date":"2018-03-12","close":8.9967},{"date":"2018-03-13","close":8.9133},{"date":"2018-03-14","close":8.8299},{"date":"2018-03-15","close":8.8375},{"date":"2018-03-16","close":8.9133},{"date":"2018-03-19","close":9.3453},{"date":"2018-03-20","close":9.2468},{"date":"2018-03-21","close":9.1482},{"date":"2018-03-22","close":8.8906},{"date":"2018-03-23","close":8.7844},{"date":"2018-03-26","close":9.0725},{"date":"2018-03-27","close":8.8678},{"date":"2018-03-28","close":8.9133},{"date":"2018-03-29","close":8.9588},{"date":"2018-04-02","close":8.8527},{"date":"2018-04-03","close":8.9815},{"date":"2018-04-04","close":9.0421},{"date":"2018-04-05","close":9.1179},{"date":"2018-04-06","close":9.0194},{"date":"2018-04-09","close":9.1028},{"date":"2018-04-10","close":9.315},{"date":"2018-04-11","close":9.2923},{"date":"2018-04-12","close":9.4363},{"date":"2018-04-13","close":9.2544},{"date":"2018-04-16","close":9.3453},{"date":"2018-04-17","close":9.2392},{"date":"2018-04-18","close":9.2619},{"date":"2018-04-19","close":9.2998},{"date":"2018-04-20","close":9.2619},{"date":"2018-04-23","close":9.2544},{"date":"2018-04-24","close":9.171},{"date":"2018-04-25","close":9.0952},{"date":"2018-04-26","close":8.9815},{"date":"2018-04-27","close":8.8678},{"date":"2018-04-30","close":8.7465},{"date":"2018-05-01","close":8.648},{"date":"2018-05-02","close":8.6025},{"date":"2018-05-03","close":8.5192},{"date":"2018-05-04","close":8.6101},{"date":"2018-05-07","close":8.6632},{"date":"2018-05-08","close":8.6253},{"date":"2018-05-09","close":8.8527},{"date":"2018-05-10","close":8.9133},{"date":"2018-05-11","close":8.9209},{"date":"2018-05-14","close":8.8602},{"date":"2018-05-15","close":8.7693},{"date":"2018-05-16","close":8.6935},{"date":"2018-05-17","close":8.6859},{"date":"2018-05-18","close":8.6329},{"date":"2018-05-21","close":8.648},{"date":"2018-05-22","close":8.7086},{"date":"2018-05-23","close":8.5874},{"date":"2018-05-24","close":8.4737},{"date":"2018-05-25","close":8.4585},{"date":"2018-05-29","close":8.0189},{"date":"2018-05-30","close":8.1402},{"date":"2018-05-31","close":8.0947},{"date":"2018-06-01","close":8.2539},{"date":"2018-06-04","close":8.36},{"date":"2018-06-05","close":8.1478},{"date":"2018-06-06","close":8.3373},{"date":"2018-06-07","close":8.2842},{"date":"2018-06-08","close":8.2387},{"date":"2018-06-11","close":8.2918},{"date":"2018-06-12","close":8.1857},{"date":"2018-06-13","close":8.1781},{"date":"2018-06-14","close":8.1857},{"date":"2018-06-15","close":8.0189},{"date":"2018-06-18","close":8.0038},{"date":"2018-06-19","close":7.8673},{"date":"2018-06-20","close":7.8522},{"date":"2018-06-21","close":7.7612},{"date":"2018-06-22","close":7.8598},{"date":"2018-06-25","close":7.7612},{"date":"2018-06-26","close":7.7461},{"date":"2018-06-27","close":7.5414},{"date":"2018-06-28","close":7.6551},{"date":"2018-06-29","close":7.6021},{"date":"2018-07-02","close":7.5414},{"date":"2018-07-03","close":7.5035},{"date":"2018-07-05","close":7.6096},{"date":"2018-07-06","close":7.6172},{"date":"2018-07-09","close":7.7082},{"date":"2018-07-10","close":7.6324},{"date":"2018-07-11","close":7.6096},{"date":"2018-07-12","close":7.7082},{"date":"2018-07-13","close":7.693},{"date":"2018-07-16","close":7.837},{"date":"2018-07-17","close":7.64},{"date":"2018-07-18","close":7.6096},{"date":"2018-07-19","close":7.4581},{"date":"2018-07-20","close":7.549},{"date":"2018-07-23","close":7.5793},{"date":"2018-07-24","close":7.6854},{"date":"2018-07-25","close":7.6854},{"date":"2018-07-26","close":7.6248},{"date":"2018-07-27","close":7.7082},{"date":"2018-07-30","close":7.8067},{"date":"2018-07-31","close":7.837},{"date":"2018-08-01","close":7.7612},{"date":"2018-08-02","close":7.5642},{"date":"2018-08-03","close":7.6172},{"date":"2018-08-06","close":7.5339},{"date":"2018-08-07","close":7.5414},{"date":"2018-08-08","close":7.6475},{"date":"2018-08-09","close":7.656},{"date":"2018-08-10","close":7.4563},{"date":"2018-08-13","close":7.3335},{"date":"2018-08-14","close":7.3565},{"date":"2018-08-15","close":7.1722},{"date":"2018-08-16","close":7.249},{"date":"2018-08-17","close":7.3258},{"date":"2018-08-20","close":7.3565},{"date":"2018-08-21","close":7.4333},{"date":"2018-08-22","close":7.4717},{"date":"2018-08-23","close":7.3412},{"date":"2018-08-24","close":7.3565},{"date":"2018-08-27","close":7.4871},{"date":"2018-08-28","close":7.3872},{"date":"2018-08-29","close":7.3949},{"date":"2018-08-30","close":7.2567},{"date":"2018-08-31","close":7.1876},{"date":"2018-09-04","close":7.2874},{"date":"2018-09-05","close":7.2183},{"date":"2018-09-06","close":7.1492},{"date":"2018-09-07","close":7.0724},{"date":"2018-09-10","close":7.1952},{"date":"2018-09-11","close":7.1185},{"date":"2018-09-12","close":7.0417},{"date":"2018-09-13","close":7.0186},{"date":"2018-09-14","close":6.9802},{"date":"2018-09-17","close":7.034},{"date":"2018-09-18","close":6.9879},{"date":"2018-09-19","close":7.1645},{"date":"2018-09-20","close":7.2951},{"date":"2018-09-21","close":7.2336},{"date":"2018-09-24","close":7.1799},{"date":"2018-09-25","close":7.1876},{"date":"2018-09-26","close":7.1185},{"date":"2018-09-27","close":7.1261},{"date":"2018-09-28","close":6.8727},{"date":"2018-10-01","close":6.9265},{"date":"2018-10-02","close":6.8113},{"date":"2018-10-03","close":6.9188},{"date":"2018-10-04","close":6.9649},{"date":"2018-10-05","close":6.9265},{"date":"2018-10-08","close":6.842},{"date":"2018-10-09","close":6.7806},{"date":"2018-10-10","close":6.8497},{"date":"2018-10-11","close":6.7115},{"date":"2018-10-12","close":6.6731},{"date":"2018-10-15","close":6.6424},{"date":"2018-10-16","close":6.6424},{"date":"2018-10-17","close":6.7038},{"date":"2018-10-18","close":6.5272},{"date":"2018-10-19","close":6.5502},{"date":"2018-10-22","close":6.5195},{"date":"2018-10-23","close":6.6193},{"date":"2018-10-24","close":6.6654},{"date":"2018-10-25","close":6.7345},{"date":"2018-10-26","close":6.5809},{"date":"2018-10-29","close":6.7268},{"date":"2018-10-30","close":6.6654},{"date":"2018-10-31","close":6.7499},{"date":"2018-11-01","close":7.011},{"date":"2018-11-02","close":7.0186},{"date":"2018-11-05","close":6.9956},{"date":"2018-11-06","close":6.9726},{"date":"2018-11-07","close":7.1185},{"date":"2018-11-08","close":7.1338},{"date":"2018-11-09","close":7.0263},{"date":"2018-11-12","close":6.7038},{"date":"2018-11-13","close":7.0263},{"date":"2018-11-14","close":6.9111},{"date":"2018-11-15","close":6.5579},{"date":"2018-11-16","close":6.4888},{"date":"2018-11-19","close":6.5425},{"date":"2018-11-20","close":6.3198},{"date":"2018-11-21","close":6.4965},{"date":"2018-11-23","close":6.435},{"date":"2018-11-26","close":6.627},{"date":"2018-11-27","close":6.604},{"date":"2018-11-28","close":6.627},{"date":"2018-11-29","close":6.5732},{"date":"2018-11-30","close":6.3506},{"date":"2018-12-03","close":6.3966},{"date":"2018-12-04","close":6.0664},{"date":"2018-12-06","close":6.0434},{"date":"2018-12-07","close":5.9359},{"date":"2018-12-10","close":5.8668},{"date":"2018-12-11","close":5.7286},{"date":"2018-12-12","close":6.1125},{"date":"2018-12-13","close":6.0741},{"date":"2018-12-14","close":6.028},{"date":"2018-12-17","close":5.8207},{"date":"2018-12-18","close":5.8361},{"date":"2018-12-19","close":5.7286},{"date":"2018-12-20","close":5.6902},{"date":"2018-12-21","close":5.6441},{"date":"2018-12-24","close":5.5673},{"date":"2018-12-26","close":5.6978},{"date":"2018-12-27","close":5.7055},{"date":"2018-12-28","close":5.79},{"date":"2018-12-31","close":5.79},{"date":"2019-01-02","close":5.8361},{"date":"2019-01-03","close":5.813},{"date":"2019-01-04","close":6.0511},{"date":"2019-01-07","close":6.1125},{"date":"2019-01-08","close":6.1509},{"date":"2019-01-09","close":6.1509},{"date":"2019-01-10","close":6.2277},{"date":"2019-01-11","close":6.2277},{"date":"2019-01-14","close":6.3429},{"date":"2019-01-15","close":6.3122},{"date":"2019-01-16","close":6.412},{"date":"2019-01-17","close":6.4273},{"date":"2019-01-18","close":6.5809},{"date":"2019-01-22","close":6.4581},{"date":"2019-01-23","close":6.5349},{"date":"2019-01-24","close":6.5118},{"date":"2019-01-25","close":6.6193},{"date":"2019-01-28","close":6.5041},{"date":"2019-01-29","close":6.4965},{"date":"2019-01-30","close":6.5118},{"date":"2019-01-31","close":6.4197},{"date":"2019-02-01","close":6.3506},{"date":"2019-02-04","close":6.3813},{"date":"2019-02-05","close":6.4043},{"date":"2019-02-06","close":6.4043},{"date":"2019-02-07","close":6.2584},{"date":"2019-02-08","close":6.243},{"date":"2019-02-11","close":6.1816},{"date":"2019-02-12","close":6.243},{"date":"2019-02-13","close":6.22},{"date":"2019-02-14","close":6.1816},{"date":"2019-02-15","close":6.2891},{"date":"2019-02-19","close":6.3736},{"date":"2019-02-20","close":6.4427},{"date":"2019-02-21","close":6.4273},{"date":"2019-02-22","close":6.2661},{"date":"2019-02-25","close":6.3506},{"date":"2019-02-26","close":6.6424},{"date":"2019-02-27","close":6.8497},{"date":"2019-02-28","close":6.8096},{"date":"2019-03-01","close":6.731},{"date":"2019-03-04","close":6.7624},{"date":"2019-03-05","close":6.8332},{"date":"2019-03-06","close":6.7781},{"date":"2019-03-07","close":6.6209},{"date":"2019-03-08","close":6.5186},{"date":"2019-03-11","close":6.6287},{"date":"2019-03-12","close":6.6916},{"date":"2019-03-13","close":6.8096},{"date":"2019-03-14","close":6.841},{"date":"2019-03-15","close":6.8961},{"date":"2019-03-18","close":6.8961},{"date":"2019-03-19","close":6.9511},{"date":"2019-03-20","close":6.7624},{"date":"2019-03-21","close":6.5816},{"date":"2019-03-22","close":6.4243},{"date":"2019-03-25","close":6.3928},{"date":"2019-03-26","close":6.385},{"date":"2019-03-27","close":6.4715},{"date":"2019-03-28","close":6.3063},{"date":"2019-03-29","close":6.2906},{"date":"2019-04-01","close":6.5344},{"date":"2019-04-02","close":6.5973},{"date":"2019-04-03","close":6.7545},{"date":"2019-04-04","close":6.731},{"date":"2019-04-05","close":6.6445},{"date":"2019-04-08","close":6.6366},{"date":"2019-04-09","close":6.5894},{"date":"2019-04-10","close":6.6366},{"date":"2019-04-11","close":6.6995},{"date":"2019-04-12","close":6.8175},{"date":"2019-04-15","close":6.8725},{"date":"2019-04-16","close":6.8804},{"date":"2019-04-17","close":6.9669},{"date":"2019-04-18","close":6.8804},{"date":"2019-04-22","close":6.841},{"date":"2019-04-23","close":6.7545},{"date":"2019-04-24","close":6.6916},{"date":"2019-04-25","close":6.5029},{"date":"2019-04-26","close":6.558},{"date":"2019-04-29","close":6.7152},{"date":"2019-04-30","close":6.731},{"date":"2019-05-01","close":6.6681},{"date":"2019-05-02","close":6.7152},{"date":"2019-05-03","close":6.7703},{"date":"2019-05-06","close":6.6759},{"date":"2019-05-07","close":6.5108},{"date":"2019-05-08","close":6.4951},{"date":"2019-05-09","close":6.4557},{"date":"2019-05-10","close":6.5108},{"date":"2019-05-13","close":6.2749},{"date":"2019-05-14","close":6.3771},{"date":"2019-05-15","close":6.4164},{"date":"2019-05-16","close":6.4479},{"date":"2019-05-17","close":6.3063},{"date":"2019-05-20","close":6.2434},{"date":"2019-05-21","close":6.2828},{"date":"2019-05-22","close":6.0783},{"date":"2019-05-23","close":5.9604},{"date":"2019-05-24","close":5.9997},{"date":"2019-05-28","close":5.9525},{"date":"2019-05-29","close":6.0154},{"date":"2019-05-30","close":5.9289},{"date":"2019-05-31","close":5.8739},{"date":"2019-06-03","close":5.921},{"date":"2019-06-04","close":6.1491},{"date":"2019-06-05","close":6.0626},{"date":"2019-06-06","close":6.0154},{"date":"2019-06-07","close":6.0233},{"date":"2019-06-10","close":6.0547},{"date":"2019-06-11","close":6.0626},{"date":"2019-06-12","close":5.9604},{"date":"2019-06-13","close":5.9604},{"date":"2019-06-14","close":5.9132},{"date":"2019-06-17","close":5.8975},{"date":"2019-06-18","close":5.9761},{"date":"2019-06-19","close":6.0154},{"date":"2019-06-20","close":6.0154},{"date":"2019-06-21","close":5.9289},{"date":"2019-06-24","close":5.9132},{"date":"2019-06-25","close":5.8503},{"date":"2019-06-26","close":5.9289},{"date":"2019-06-27","close":5.9839},{"date":"2019-06-28","close":5.9839},{"date":"2019-07-01","close":6.039},{"date":"2019-07-02","close":6.0547},{"date":"2019-07-03","close":6.094},{"date":"2019-07-05","close":6.1648},{"date":"2019-07-08","close":6.1333},{"date":"2019-07-09","close":6.094},{"date":"2019-07-10","close":6.1176},{"date":"2019-07-11","close":6.2198},{"date":"2019-07-12","close":6.1884},{"date":"2019-07-15","close":6.1333},{"date":"2019-07-16","close":6.1333},{"date":"2019-07-17","close":6.0626},{"date":"2019-07-18","close":6.1333},{"date":"2019-07-19","close":6.1098},{"date":"2019-07-22","close":6.1491},{"date":"2019-07-23","close":6.2198},{"date":"2019-07-24","close":6.2749},{"date":"2019-07-25","close":6.1569},{"date":"2019-07-26","close":6.1884},{"date":"2019-07-29","close":6.1098},{"date":"2019-07-30","close":5.9997},{"date":"2019-07-31","close":5.8817},{"date":"2019-08-01","close":5.7874},{"date":"2019-08-02","close":5.811},{"date":"2019-08-05","close":5.5908},{"date":"2019-08-06","close":5.6537},{"date":"2019-08-07","close":5.638},{"date":"2019-08-08","close":5.634},{"date":"2019-08-09","close":5.5697},{"date":"2019-08-12","close":5.4574},{"date":"2019-08-13","close":5.4574},{"date":"2019-08-14","close":5.3129},{"date":"2019-08-15","close":5.2889},{"date":"2019-08-16","close":5.4092},{"date":"2019-08-19","close":5.4574},{"date":"2019-08-20","close":5.3691},{"date":"2019-08-21","close":5.3852},{"date":"2019-08-22","close":5.4494},{"date":"2019-08-23","close":5.3611},{"date":"2019-08-26","close":5.3691},{"date":"2019-08-27","close":5.345},{"date":"2019-08-28","close":5.3129},{"date":"2019-08-29","close":5.3611},{"date":"2019-08-30","close":5.329},{"date":"2019-09-03","close":5.3129},{"date":"2019-09-04","close":5.3691},{"date":"2019-09-05","close":5.4895},{"date":"2019-09-06","close":5.5136},{"date":"2019-09-09","close":5.5858},{"date":"2019-09-10","close":5.8667},{"date":"2019-09-11","close":5.9068},{"date":"2019-09-12","close":5.9068},{"date":"2019-09-13","close":6.2359},{"date":"2019-09-16","close":6.1075},{"date":"2019-09-17","close":6.0031},{"date":"2019-09-18","close":5.9068},{"date":"2019-09-19","close":5.971},{"date":"2019-09-20","close":6.0192},{"date":"2019-09-23","close":5.9389},{"date":"2019-09-24","close":5.8185},{"date":"2019-09-25","close":5.8266},{"date":"2019-09-26","close":5.8667},{"date":"2019-09-27","close":5.9148},{"date":"2019-09-30","close":5.8908},{"date":"2019-10-01","close":5.8266},{"date":"2019-10-02","close":5.658},{"date":"2019-10-03","close":5.642},{"date":"2019-10-04","close":5.7062},{"date":"2019-10-07","close":5.6661},{"date":"2019-10-08","close":5.6179},{"date":"2019-10-09","close":5.634},{"date":"2019-10-10","close":5.9469},{"date":"2019-10-11","close":6.4285},{"date":"2019-10-14","close":6.3322},{"date":"2019-10-15","close":6.7014},{"date":"2019-10-16","close":6.7014},{"date":"2019-10-17","close":6.7254},{"date":"2019-10-18","close":6.8057},{"date":"2019-10-21","close":6.8378},{"date":"2019-10-22","close":6.7575},{"date":"2019-10-23","close":6.8458},{"date":"2019-10-24","close":6.7977},{"date":"2019-10-25","close":6.9742},{"date":"2019-10-28","close":6.9903},{"date":"2019-10-29","close":7.0143},{"date":"2019-10-30","close":6.9822},{"date":"2019-10-31","close":6.9261},{"date":"2019-11-01","close":6.9582},{"date":"2019-11-04","close":6.9822},{"date":"2019-11-05","close":6.9742},{"date":"2019-11-06","close":6.91},{"date":"2019-11-07","close":6.9421},{"date":"2019-11-08","close":6.8378},{"date":"2019-11-11","close":7.0545},{"date":"2019-11-12","close":7.0625},{"date":"2019-11-13","close":6.9903},{"date":"2019-11-14","close":7.0063},{"date":"2019-11-15","close":7.0464},{"date":"2019-11-18","close":7.0545},{"date":"2019-11-19","close":7.0464},{"date":"2019-11-20","close":6.9261},{"date":"2019-11-21","close":6.9421},{"date":"2019-11-22","close":6.9822},{"date":"2019-11-25","close":7.0786},{"date":"2019-11-26","close":7.0545},{"date":"2019-11-27","close":7.1829},{"date":"2019-11-29","close":7.0705},{"date":"2019-12-02","close":7.0063},{"date":"2019-12-03","close":6.9341},{"date":"2019-12-04","close":6.9742},{"date":"2019-12-05","close":7.0464},{"date":"2019-12-06","close":7.1428},{"date":"2019-12-09","close":7.207},{"date":"2019-12-10","close":7.1668},{"date":"2019-12-11","close":7.1989},{"date":"2019-12-12","close":7.2872},{"date":"2019-12-13","close":7.8169},{"date":"2019-12-16","close":8.1379},{"date":"2019-12-17","close":7.8731},{"date":"2019-12-18","close":7.7768},{"date":"2019-12-19","close":7.6724},{"date":"2019-12-20","close":7.4397},{"date":"2019-12-23","close":7.4638},{"date":"2019-12-24","close":7.528},{"date":"2019-12-26","close":7.5601},{"date":"2019-12-27","close":7.5842},{"date":"2019-12-30","close":7.5601},{"date":"2019-12-31","close":7.6403},{"date":"2020-01-02","close":7.833},{"date":"2020-01-03","close":7.6323},{"date":"2020-01-06","close":7.6163},{"date":"2020-01-07","close":7.6323},{"date":"2020-01-08","close":7.6484},{"date":"2020-01-09","close":7.6323},{"date":"2020-01-10","close":7.5521},{"date":"2020-01-13","close":7.5601},{"date":"2020-01-14","close":7.5119},{"date":"2020-01-15","close":7.4076},{"date":"2020-01-16","close":7.4317},{"date":"2020-01-17","close":7.3193},{"date":"2020-01-21","close":7.2551},{"date":"2020-01-22","close":7.3514},{"date":"2020-01-23","close":7.2391},{"date":"2020-01-24","close":7.223},{"date":"2020-01-27","close":7.0946},{"date":"2020-01-28","close":7.1588},{"date":"2020-01-29","close":7.1347},{"date":"2020-01-30","close":7.2391},{"date":"2020-01-31","close":7.0625},{"date":"2020-02-03","close":7.0304},{"date":"2020-02-04","close":7.1187},{"date":"2020-02-05","close":7.207},{"date":"2020-02-06","close":7.2872},{"date":"2020-02-07","close":7.2792},{"date":"2020-02-10","close":7.3033},{"date":"2020-02-11","close":7.3996},{"date":"2020-02-12","close":7.3916},{"date":"2020-02-13","close":7.3434},{"date":"2020-02-14","close":7.2872},{"date":"2020-02-18","close":7.2872},{"date":"2020-02-19","close":7.2872},{"date":"2020-02-20","close":7.4798},{"date":"2020-02-21","close":7.4397},{"date":"2020-02-24","close":6.9582},{"date":"2020-02-25","close":6.7896},{"date":"2020-02-26","close":6.7575},{"date":"2020-02-27","close":6.5342},{"date":"2020-02-28","close":6.4175},{"date":"2020-03-02","close":6.2591},{"date":"2020-03-03","close":5.9341},{"date":"2020-03-04","close":6.0008},{"date":"2020-03-05","close":5.7424},{"date":"2020-03-06","close":5.6174},{"date":"2020-03-09","close":5.0173},{"date":"2020-03-10","close":5.1507},{"date":"2020-03-11","close":4.8923},{"date":"2020-03-12","close":4.1672},{"date":"2020-03-13","close":4.5006},{"date":"2020-03-16","close":3.5171},{"date":"2020-03-17","close":3.5421},{"date":"2020-03-18","close":3.2254},{"date":"2020-03-19","close":3.2754},{"date":"2020-03-20","close":3.3421},{"date":"2020-03-23","close":3.2004},{"date":"2020-03-24","close":3.6838},{"date":"2020-03-25","close":4.0922},{"date":"2020-03-26","close":4.3089},{"date":"2020-03-27","close":4.0172},{"date":"2020-03-30","close":3.8755},{"date":"2020-03-31","close":3.7755},{"date":"2020-04-01","close":3.3754},{"date":"2020-04-02","close":3.3421},{"date":"2020-04-03","close":3.2421},{"date":"2020-04-06","close":3.5255},{"date":"2020-04-07","close":3.7755},{"date":"2020-04-08","close":3.8088},{"date":"2020-04-09","close":4.0672},{"date":"2020-04-13","close":3.9338},{"date":"2020-04-14","close":3.9088},{"date":"2020-04-15","close":3.6088},{"date":"2020-04-16","close":3.5838},{"date":"2020-04-17","close":3.7922},{"date":"2020-04-20","close":3.7005},{"date":"2020-04-21","close":3.5505},{"date":"2020-04-22","close":3.5588},{"date":"2020-04-23","close":3.6588},{"date":"2020-04-24","close":3.6838},{"date":"2020-04-27","close":3.7755},{"date":"2020-04-28","close":4.0589},{"date":"2020-04-29","close":4.6006},{"date":"2020-04-30","close":4.4089},{"date":"2020-05-01","close":4.2755},{"date":"2020-05-04","close":4.1672},{"date":"2020-05-05","close":4.1922},{"date":"2020-05-06","close":4.1089},{"date":"2020-05-07","close":4.2672},{"date":"2020-05-08","close":4.3922},{"date":"2020-05-11","close":4.2172},{"date":"2020-05-12","close":4.0839},{"date":"2020-05-13","close":3.9255},{"date":"2020-05-14","close":3.9672},{"date":"2020-05-15","close":3.9255},{"date":"2020-05-18","close":4.3089},{"date":"2020-05-19","close":4.1755},{"date":"2020-05-20","close":4.3089},{"date":"2020-05-21","close":4.2172},{"date":"2020-05-22","close":4.1922},{"date":"2020-05-26","close":4.5339},{"date":"2020-05-27","close":4.859},{"date":"2020-05-28","close":4.9173},{"date":"2020-05-29","close":4.7173},{"date":"2020-06-01","close":4.9923},{"date":"2020-06-02","close":4.959},{"date":"2020-06-03","close":5.2257},{"date":"2020-06-04","close":5.1923},{"date":"2020-06-05","close":5.5007},{"date":"2020-06-08","close":5.6007},{"date":"2020-06-09","close":5.359},{"date":"2020-06-10","close":5.1923},{"date":"2020-06-11","close":4.7006},{"date":"2020-06-12","close":4.934},{"date":"2020-06-15","close":4.9173},{"date":"2020-06-16","close":5.1007},{"date":"2020-06-17","close":4.909},{"date":"2020-06-18","close":4.8506},{"date":"2020-06-19","close":4.7089},{"date":"2020-06-22","close":4.7673},{"date":"2020-06-23","close":4.8006},{"date":"2020-06-24","close":4.5839},{"date":"2020-06-25","close":4.7089},{"date":"2020-06-26","close":4.4839},{"date":"2020-06-29","close":4.6756},{"date":"2020-06-30","close":4.7173},{"date":"2020-07-01","close":4.6839},{"date":"2020-07-02","close":4.834},{"date":"2020-07-06","close":4.859},{"date":"2020-07-07","close":4.7089},{"date":"2020-07-08","close":4.8089},{"date":"2020-07-09","close":4.6673},{"date":"2020-07-10","close":5.009},{"date":"2020-07-13","close":4.9256},{"date":"2020-07-14","close":4.984},{"date":"2020-07-15","close":5.0673},{"date":"2020-07-16","close":4.9173},{"date":"2020-07-17","close":4.8173},{"date":"2020-07-20","close":4.859},{"date":"2020-07-21","close":4.9006},{"date":"2020-07-22","close":4.9423},{"date":"2020-07-23","close":4.8756},{"date":"2020-07-24","close":4.8006},{"date":"2020-07-27","close":4.7423},{"date":"2020-07-28","close":4.8006},{"date":"2020-07-29","close":4.5923},{"date":"2020-07-30","close":4.4006},{"date":"2020-07-31","close":4.3672},{"date":"2020-08-03","close":4.4839},{"date":"2020-08-04","close":4.5506},{"date":"2020-08-05","close":4.6506},{"date":"2020-08-06","close":4.6173},{"date":"2020-08-07","close":4.6173},{"date":"2020-08-10","close":4.6506},{"date":"2020-08-11","close":4.7923},{"date":"2020-08-12","close":4.7839},{"date":"2020-08-13","close":4.6839},{"date":"2020-08-14","close":4.7089},{"date":"2020-08-17","close":4.6756},{"date":"2020-08-18","close":4.7089},{"date":"2020-08-19","close":4.7256},{"date":"2020-08-20","close":4.6839},{"date":"2020-08-21","close":4.6756},{"date":"2020-08-24","close":4.7839},{"date":"2020-08-25","close":4.7506},{"date":"2020-08-26","close":4.8173},{"date":"2020-08-27","close":4.8173},{"date":"2020-08-28","close":4.959},{"date":"2020-08-31","close":4.8506},{"date":"2020-09-01","close":4.6673},{"date":"2020-09-02","close":4.6089},{"date":"2020-09-03","close":4.6006},{"date":"2020-09-04","close":4.7339},{"date":"2020-09-08","close":4.4672},{"date":"2020-09-09","close":4.4922},{"date":"2020-09-10","close":4.4172},{"date":"2020-09-11","close":4.3756},{"date":"2020-09-14","close":4.4089},{"date":"2020-09-15","close":4.3506},{"date":"2020-09-16","close":4.4089},{"date":"2020-09-17","close":4.3256},{"date":"2020-09-18","close":4.1839},{"date":"2020-09-21","close":3.9505},{"date":"2020-09-22","close":3.9005},{"date":"2020-09-23","close":3.8672},{"date":"2020-09-24","close":3.9588},{"date":"2020-09-25","close":3.9172},{"date":"2020-09-28","close":4.1589},{"date":"2020-09-29","close":4.1339},{"date":"2020-09-30","close":4.1755},{"date":"2020-10-01","close":4.1672},{"date":"2020-10-02","close":4.2339},{"date":"2020-10-05","close":4.2755},{"date":"2020-10-06","close":4.4006},{"date":"2020-10-07","close":4.4922},{"date":"2020-10-08","close":4.6173},{"date":"2020-10-09","close":4.6256},{"date":"2020-10-12","close":4.6256},{"date":"2020-10-13","close":4.3756},{"date":"2020-10-14","close":4.3589},{"date":"2020-10-15","close":4.3256},{"date":"2020-10-16","close":4.3839},{"date":"2020-10-19","close":4.4089},{"date":"2020-10-20","close":4.4756},{"date":"2020-10-21","close":4.4672},{"date":"2020-10-22","close":4.5839},{"date":"2020-10-23","close":4.859},{"date":"2020-10-26","close":4.7839},{"date":"2020-10-27","close":4.5756},{"date":"2020-10-28","close":4.4422},{"date":"2020-10-29","close":4.5339},{"date":"2020-10-30","close":4.6089},{"date":"2020-11-02","close":4.5923},{"date":"2020-11-03","close":4.9006},{"date":"2020-11-04","close":4.6923},{"date":"2020-11-05","close":4.8089},{"date":"2020-11-06","close":4.8256},{"date":"2020-11-09","close":5.7341},{"date":"2020-11-10","close":5.8758},{"date":"2020-11-11","close":5.8758},{"date":"2020-11-12","close":5.6757},{"date":"2020-11-13","close":5.8924},{"date":"2020-11-16","close":6.0174},{"date":"2020-11-17","close":6.0841},{"date":"2020-11-18","close":6.1258},{"date":"2020-11-19","close":6.1258},{"date":"2020-11-20","close":6.0841},{"date":"2020-11-23","close":6.2425},{"date":"2020-11-24","close":6.6842},{"date":"2020-11-25","close":6.3675},{"date":"2020-11-27","close":6.2091},{"date":"2020-11-30","close":5.9341},{"date":"2020-12-01","close":6.4175},{"date":"2020-12-02","close":6.5175},{"date":"2020-12-03","close":6.5925},{"date":"2020-12-04","close":6.7175},{"date":"2020-12-07","close":6.4592},{"date":"2020-12-08","close":6.5008},{"date":"2020-12-09","close":6.5008},{"date":"2020-12-10","close":6.2925},{"date":"2020-12-11","close":5.9841},{"date":"2020-12-14","close":6.2591},{"date":"2020-12-15","close":6.4508},{"date":"2020-12-16","close":6.4592},{"date":"2020-12-17","close":6.5508},{"date":"2020-12-18","close":6.5008},{"date":"2020-12-21","close":6.3675},{"date":"2020-12-22","close":6.4425},{"date":"2020-12-23","close":6.8342},{"date":"2020-12-24","close":6.7592},{"date":"2020-12-28","close":6.8092},{"date":"2020-12-29","close":6.7009},{"date":"2020-12-30","close":6.6925},{"date":"2020-12-31","close":6.6592},{"date":"2021-01-04","close":6.4092},{"date":"2021-01-05","close":6.5092},{"date":"2021-01-06","close":7.0259},{"date":"2021-01-07","close":6.9676},{"date":"2021-01-08","close":6.8842},{"date":"2021-01-11","close":6.8342},{"date":"2021-01-12","close":7.0092},{"date":"2021-01-13","close":6.9009},{"date":"2021-01-14","close":6.9842},{"date":"2021-01-15","close":6.6925},{"date":"2021-01-19","close":6.6508},{"date":"2021-01-20","close":6.6175},{"date":"2021-01-21","close":6.5842},{"date":"2021-01-22","close":6.5092},{"date":"2021-01-25","close":6.2675},{"date":"2021-01-26","close":6.3341},{"date":"2021-01-27","close":6.0841},{"date":"2021-01-28","close":6.2841},{"date":"2021-01-29","close":6.0674},{"date":"2021-02-01","close":6.1675},{"date":"2021-02-02","close":6.3341},{"date":"2021-02-03","close":6.4425},{"date":"2021-02-04","close":6.6092},{"date":"2021-02-05","close":6.6925},{"date":"2021-02-08","close":6.7425},{"date":"2021-02-09","close":6.7842},{"date":"2021-02-10","close":6.7592},{"date":"2021-02-11","close":6.6842},{"date":"2021-02-12","close":6.7259},{"date":"2021-02-16","close":7.2259},{"date":"2021-02-17","close":7.1176},{"date":"2021-02-18","close":6.8342},{"date":"2021-02-19","close":7.1259},{"date":"2021-02-22","close":7.1426},{"date":"2021-02-23","close":7.476},{"date":"2021-02-24","close":7.7177},{"date":"2021-02-25","close":7.5206},{"date":"2021-02-26","close":7.4032},{"date":"2021-03-01","close":7.5374},{"date":"2021-03-02","close":7.5793},{"date":"2021-03-03","close":7.9231},{"date":"2021-03-04","close":7.7218},{"date":"2021-03-05","close":8.0069},{"date":"2021-03-08","close":8.1746},{"date":"2021-03-09","close":8.1243},{"date":"2021-03-10","close":8.1662},{"date":"2021-03-11","close":8.1243},{"date":"2021-03-12","close":8.468},{"date":"2021-03-15","close":8.4513},{"date":"2021-03-16","close":8.51},{"date":"2021-03-17","close":8.5183},{"date":"2021-03-18","close":8.3842},{"date":"2021-03-19","close":8.5183},{"date":"2021-03-22","close":8.3758},{"date":"2021-03-23","close":8.2333},{"date":"2021-03-24","close":8.3423},{"date":"2021-03-25","close":8.4764},{"date":"2021-03-26","close":8.4345},{"date":"2021-03-29","close":8.3842},{"date":"2021-03-30","close":8.686},{"date":"2021-03-31","close":8.577},{"date":"2021-04-01","close":8.5435},{"date":"2021-04-05","close":8.6609},{"date":"2021-04-06","close":8.6022},{"date":"2021-04-07","close":8.686},{"date":"2021-04-08","close":8.6693},{"date":"2021-04-09","close":8.5603},{"date":"2021-04-12","close":8.6776},{"date":"2021-04-13","close":8.5938},{"date":"2021-04-14","close":8.6441},{"date":"2021-04-15","close":8.6106},{"date":"2021-04-16","close":8.8034},{"date":"2021-04-19","close":8.7531},{"date":"2021-04-20","close":8.4932},{"date":"2021-04-21","close":8.5351},{"date":"2021-04-22","close":8.3842},{"date":"2021-04-23","close":8.4848},{"date":"2021-04-26","close":8.6273},{"date":"2021-04-27","close":8.8537},{"date":"2021-04-28","close":8.9124},{"date":"2021-04-29","close":8.9543},{"date":"2021-04-30","close":8.0237},{"date":"2021-05-03","close":8.1075},{"date":"2021-05-04","close":8.0907},{"date":"2021-05-05","close":8.25},{"date":"2021-05-06","close":8.359},{"date":"2021-05-07","close":8.6022},{"date":"2021-05-10","close":8.6609},{"date":"2021-05-11","close":8.6609},{"date":"2021-05-12","close":8.4597},{"date":"2021-05-13","close":8.5435},{"date":"2021-05-14","close":8.7112},{"date":"2021-05-17","close":8.6693},{"date":"2021-05-18","close":8.619},{"date":"2021-05-19","close":8.6357},{"date":"2021-05-20","close":8.619},{"date":"2021-05-21","close":8.6273},{"date":"2021-05-24","close":8.686},{"date":"2021-05-25","close":8.5351},{"date":"2021-05-26","close":8.6441},{"date":"2021-05-27","close":8.9124},{"date":"2021-05-28","close":8.8705},{"date":"2021-06-01","close":8.9376},{"date":"2021-06-02","close":8.9962},{"date":"2021-06-03","close":8.8956},{"date":"2021-06-04","close":8.904},{"date":"2021-06-07","close":9.0046},{"date":"2021-06-08","close":8.9124},{"date":"2021-06-09","close":8.6357},{"date":"2021-06-10","close":8.5854},{"date":"2021-06-11","close":8.6525},{"date":"2021-06-14","close":8.5854},{"date":"2021-06-15","close":8.6022},{"date":"2021-06-16","close":8.5519},{"date":"2021-06-17","close":8.3674},{"date":"2021-06-18","close":8.0153},{"date":"2021-06-21","close":8.1746},{"date":"2021-06-22","close":8.1746},{"date":"2021-06-23","close":8.1914},{"date":"2021-06-24","close":8.3004},{"date":"2021-06-25","close":8.292},{"date":"2021-06-28","close":8.1914},{"date":"2021-06-29","close":8.1159},{"date":"2021-06-30","close":8.0907},{"date":"2021-07-01","close":8.2249},{"date":"2021-07-02","close":8.1327},{"date":"2021-07-06","close":8.0656},{"date":"2021-07-07","close":8.0572},{"date":"2021-07-08","close":7.8476},{"date":"2021-07-09","close":8.2081},{"date":"2021-07-12","close":8.1997},{"date":"2021-07-13","close":8.0404},{"date":"2021-07-14","close":8.1159},{"date":"2021-07-15","close":7.9398},{"date":"2021-07-16","close":7.6883},{"date":"2021-07-19","close":7.3697},{"date":"2021-07-20","close":7.4955},{"date":"2021-07-21","close":7.7973},{"date":"2021-07-22","close":7.7135},{"date":"2021-07-23","close":7.7805},{"date":"2021-07-26","close":7.9734},{"date":"2021-07-27","close":7.9566},{"date":"2021-07-28","close":8.1411},{"date":"2021-07-29","close":8.3507},{"date":"2021-07-30","close":8.2081},{"date":"2021-08-02","close":8.1997},{"date":"2021-08-03","close":8.3674},{"date":"2021-08-04","close":8.3842},{"date":"2021-08-05","close":8.4764},{"date":"2021-08-06","close":8.6357},{"date":"2021-08-09","close":8.6944},{"date":"2021-08-10","close":8.7447},{"date":"2021-08-11","close":8.8202},{"date":"2021-08-12","close":8.8041},{"date":"2021-08-13","close":8.7787},{"date":"2021-08-16","close":8.7024},{"date":"2021-08-17","close":8.5583},{"date":"2021-08-18","close":8.516},{"date":"2021-08-19","close":8.4312},{"date":"2021-08-20","close":8.4397},{"date":"2021-08-23","close":8.516},{"date":"2021-08-24","close":8.5838},{"date":"2021-08-25","close":8.7193},{"date":"2021-08-26","close":8.6177},{"date":"2021-08-27","close":8.8041},{"date":"2021-08-30","close":8.6346},{"date":"2021-08-31","close":8.6854},{"date":"2021-09-01","close":8.6854},{"date":"2021-09-02","close":8.7532},{"date":"2021-09-03","close":8.7956},{"date":"2021-09-07","close":8.7024},{"date":"2021-09-08","close":8.5499},{"date":"2021-09-09","close":8.6431},{"date":"2021-09-10","close":8.5329},{"date":"2021-09-13","close":8.7617},{"date":"2021-09-14","close":8.5329},{"date":"2021-09-15","close":8.6007},{"date":"2021-09-16","close":8.6854},{"date":"2021-09-17","close":8.5838},{"date":"2021-09-20","close":8.2363},{"date":"2021-09-21","close":8.1855},{"date":"2021-09-22","close":8.4143},{"date":"2021-09-23","close":8.7024},{"date":"2021-09-24","close":8.6515},{"date":"2021-09-27","close":8.8719},{"date":"2021-09-28","close":8.6431},{"date":"2021-09-29","close":8.6854},{"date":"2021-09-30","close":8.7448},{"date":"2021-10-01","close":8.838},{"date":"2021-10-04","close":8.7956},{"date":"2021-10-05","close":9.0922},{"date":"2021-10-06","close":9.1091},{"date":"2021-10-07","close":9.0244},{"date":"2021-10-08","close":9.1515},{"date":"2021-10-11","close":9.1345},{"date":"2021-10-12","close":9.2278},{"date":"2021-10-13","close":9.1261},{"date":"2021-10-14","close":9.1854},{"date":"2021-10-15","close":9.3972},{"date":"2021-10-18","close":9.4142},{"date":"2021-10-19","close":9.4989},{"date":"2021-10-20","close":9.5243},{"date":"2021-10-21","close":9.3633},{"date":"2021-10-22","close":9.4904},{"date":"2021-10-25","close":9.4735},{"date":"2021-10-26","close":9.5498},{"date":"2021-10-27","close":9.3888},{"date":"2021-10-28","close":9.4904},{"date":"2021-10-29","close":9.482},{"date":"2021-11-01","close":9.4735},{"date":"2021-11-02","close":9.2617},{"date":"2021-11-03","close":9.4481},{"date":"2021-11-04","close":8.9227},{"date":"2021-11-05","close":8.9397},{"date":"2021-11-08","close":8.9905},{"date":"2021-11-09","close":8.8803},{"date":"2021-11-10","close":8.8888},{"date":"2021-11-11","close":9.0413},{"date":"2021-11-12","close":8.999},{"date":"2021-11-15","close":9.0498},{"date":"2021-11-16","close":9.0244},{"date":"2021-11-17","close":9.1007},{"date":"2021-11-18","close":9.0922},{"date":"2021-11-19","close":8.8295},{"date":"2021-11-22","close":8.9227},{"date":"2021-11-23","close":8.9481},{"date":"2021-11-24","close":8.9058},{"date":"2021-11-26","close":8.4567},{"date":"2021-11-29","close":8.4482},{"date":"2021-11-30","close":8.3889},{"date":"2021-12-01","close":8.3804},{"date":"2021-12-02","close":8.5922},{"date":"2021-12-03","close":8.4312},{"date":"2021-12-06","close":8.4736},{"date":"2021-12-07","close":8.5329},{"date":"2021-12-08","close":8.4651},{"date":"2021-12-09","close":8.3041},{"date":"2021-12-10","close":8.3296},{"date":"2021-12-13","close":8.1008},{"date":"2021-12-14","close":8.1601},{"date":"2021-12-15","close":8.1008},{"date":"2021-12-16","close":8.2872},{"date":"2021-12-17","close":8.177},{"date":"2021-12-20","close":8.1347},{"date":"2021-12-21","close":8.3889},{"date":"2021-12-22","close":8.5838},{"date":"2021-12-23","close":8.677},{"date":"2021-12-27","close":8.7787},{"date":"2021-12-28","close":8.8125},{"date":"2021-12-29","close":8.7871},{"date":"2021-12-30","close":8.7787},{"date":"2021-12-31","close":8.7702},{"date":"2022-01-03","close":8.9735},{"date":"2022-01-04","close":9.16},{"date":"2022-01-05","close":9.16},{"date":"2022-01-06","close":9.4565},{"date":"2022-01-07","close":9.6175},{"date":"2022-01-10","close":9.787},{"date":"2022-01-11","close":9.8209},{"date":"2022-01-12","close":10.0327},{"date":"2022-01-13","close":10.2276},{"date":"2022-01-14","close":10.2446},{"date":"2022-01-18","close":9.8887},{"date":"2022-01-19","close":9.6938},{"date":"2022-01-20","close":9.482},{"date":"2022-01-21","close":9.2023},{"date":"2022-01-24","close":9.0074},{"date":"2022-01-25","close":9.2786},{"date":"2022-01-26","close":9.3549},{"date":"2022-01-27","close":9.3633},{"date":"2022-01-28","close":9.16},{"date":"2022-01-31","close":9.2278},{"date":"2022-02-01","close":9.4311},{"date":"2022-02-02","close":9.5836},{"date":"2022-02-03","close":9.5413},{"date":"2022-02-04","close":9.482},{"date":"2022-02-07","close":9.6091},{"date":"2022-02-08","close":9.7023},{"date":"2022-02-09","close":9.6769},{"date":"2022-02-10","close":9.6599},{"date":"2022-02-11","close":9.3803},{"date":"2022-02-14","close":9.0498},{"date":"2022-02-15","close":9.2108},{"date":"2022-02-16","close":9.1345},{"date":"2022-02-17","close":8.9312},{"date":"2022-02-18","close":8.8888},{"date":"2022-02-22","close":8.8719},{"date":"2022-02-23","close":9.1007},{"date":"2022-02-24","close":8.4228},{"date":"2022-02-25","close":8.7702},{"date":"2022-02-28","close":8.3889},{"date":"2022-03-01","close":7.8889},{"date":"2022-03-02","close":8.1601},{"date":"2022-03-03","close":7.9148},{"date":"2022-03-04","close":7.2646},{"date":"2022-03-07","close":6.8831},{"date":"2022-03-08","close":7.1779},{"date":"2022-03-09","close":7.5073},{"date":"2022-03-10","close":7.3253},{"date":"2022-03-11","close":7.2993},{"date":"2022-03-14","close":7.6894},{"date":"2022-03-15","close":7.75},{"date":"2022-03-16","close":8.0795},{"date":"2022-03-17","close":8.0188},{"date":"2022-03-18","close":7.9841},{"date":"2022-03-21","close":7.8454},{"date":"2022-03-22","close":8.0621},{"date":"2022-03-23","close":7.8887},{"date":"2022-03-24","close":7.8627},{"date":"2022-03-25","close":7.8454},{"date":"2022-03-28","close":7.0132},{"date":"2022-03-29","close":7.2646},{"date":"2022-03-30","close":7.0132},{"date":"2022-03-31","close":6.8485},{"date":"2022-04-01","close":6.8918},{"date":"2022-04-04","close":6.7878},{"date":"2022-04-05","close":6.7184},{"date":"2022-04-06","close":6.6404},{"date":"2022-04-07","close":6.5971},{"date":"2022-04-08","close":6.6491},{"date":"2022-04-11","close":6.6231},{"date":"2022-04-12","close":6.5364},{"date":"2022-04-13","close":6.6924},{"date":"2022-04-14","close":6.6404},{"date":"2022-04-18","close":6.7011},{"date":"2022-04-19","close":6.7531},{"date":"2022-04-20","close":6.8051},{"date":"2022-04-21","close":6.7791},{"date":"2022-04-22","close":6.6144},{"date":"2022-04-25","close":6.6231},{"date":"2022-04-26","close":6.337},{"date":"2022-04-27","close":6.311},{"date":"2022-04-28","close":6.5451},{"date":"2022-04-29","close":6.4584},{"date":"2022-05-02","close":6.4844},{"date":"2022-05-03","close":6.7184},{"date":"2022-05-04","close":6.8571},{"date":"2022-05-05","close":6.5711},{"date":"2022-05-06","close":6.5017},{"date":"2022-05-09","close":6.3803},{"date":"2022-05-10","close":6.285},{"date":"2022-05-11","close":6.1983},{"date":"2022-05-12","close":6.2763},{"date":"2022-05-13","close":6.5017},{"date":"2022-05-16","close":6.6144},{"date":"2022-05-17","close":6.9005},{"date":"2022-05-18","close":6.7011},{"date":"2022-05-19","close":6.7965},{"date":"2022-05-20","close":6.7531},{"date":"2022-05-23","close":7.0218},{"date":"2022-05-24","close":7.2559},{"date":"2022-05-25","close":7.2993},{"date":"2022-05-26","close":7.4726},{"date":"2022-05-27","close":7.5767},{"date":"2022-05-31","close":7.5246},{"date":"2022-06-01","close":7.4033},{"date":"2022-06-02","close":7.3859},{"date":"2022-06-03","close":7.2993},{"date":"2022-06-06","close":7.4986},{"date":"2022-06-07","close":7.516},{"date":"2022-06-08","close":7.3599},{"date":"2022-06-09","close":7.1779},{"date":"2022-06-10","close":6.9005},{"date":"2022-06-13","close":6.6578},{"date":"2022-06-14","close":6.5624},{"date":"2022-06-15","close":6.9265},{"date":"2022-06-16","close":6.6751},{"date":"2022-06-17","close":6.7358},{"date":"2022-06-21","close":6.9178},{"date":"2022-06-22","close":6.9698},{"date":"2022-06-23","close":6.6404},{"date":"2022-06-24","close":6.8831},{"date":"2022-06-27","close":6.8658},{"date":"2022-06-28","close":6.8051},{"date":"2022-06-29","close":6.6924},{"date":"2022-06-30","close":6.5884},{"date":"2022-07-01","close":6.5884},{"date":"2022-07-05","close":6.337},{"date":"2022-07-06","close":6.1983},{"date":"2022-07-07","close":6.3803},{"date":"2022-07-08","close":6.4324},{"date":"2022-07-11","close":6.3023},{"date":"2022-07-12","close":6.285},{"date":"2022-07-13","close":6.2676},{"date":"2022-07-14","close":6.0336},{"date":"2022-07-15","close":6.285},{"date":"2022-07-18","close":6.441},{"date":"2022-07-19","close":6.7011},{"date":"2022-07-20","close":6.6317},{"date":"2022-07-21","close":6.7011},{"date":"2022-07-22","close":6.6057},{"date":"2022-07-25","close":6.8225},{"date":"2022-07-26","close":6.5971},{"date":"2022-07-27","close":6.8398},{"date":"2022-07-28","close":6.4844},{"date":"2022-07-29","close":6.7531},{"date":"2022-08-01","close":6.9352},{"date":"2022-08-02","close":6.8138},{"date":"2022-08-03","close":6.9958},{"date":"2022-08-04","close":6.9352},{"date":"2022-08-05","close":7.0132},{"date":"2022-08-08","close":7.0479},{"date":"2022-08-09","close":7.0739},{"date":"2022-08-10","close":7.3426},{"date":"2022-08-11","close":7.4199},{"date":"2022-08-12","close":7.5252},{"date":"2022-08-15","close":7.4813},{"date":"2022-08-16","close":7.4111},{"date":"2022-08-17","close":7.2794},{"date":"2022-08-18","close":7.2091},{"date":"2022-08-19","close":6.972},{"date":"2022-08-22","close":6.8403},{"date":"2022-08-23","close":6.9018},{"date":"2022-08-24","close":6.8579},{"date":"2022-08-25","close":6.9984},{"date":"2022-08-26","close":6.7613},{"date":"2022-08-29","close":6.7613},{"date":"2022-08-30","close":6.8491},{"date":"2022-08-31","close":6.8403},{"date":"2022-09-01","close":6.6823},{"date":"2022-09-02","close":6.7789},{"date":"2022-09-06","close":6.8755},{"date":"2022-09-07","close":6.7701},{"date":"2022-09-08","close":6.8842},{"date":"2022-09-09","close":7.0335},{"date":"2022-09-12","close":7.2443},{"date":"2022-09-13","close":6.9984},{"date":"2022-09-14","close":6.972},{"date":"2022-09-15","close":7.0423},{"date":"2022-09-16","close":6.9545},{"date":"2022-09-19","close":6.9896},{"date":"2022-09-20","close":6.8755},{"date":"2022-09-21","close":6.612},{"date":"2022-09-22","close":6.612},{"date":"2022-09-23","close":6.2169},{"date":"2022-09-26","close":6.0588},{"date":"2022-09-27","close":5.9008},{"date":"2022-09-28","close":5.8481},{"date":"2022-09-29","close":5.69},{"date":"2022-09-30","close":5.6198},{"date":"2022-10-03","close":5.8042},{"date":"2022-10-04","close":6.1115},{"date":"2022-10-05","close":5.9535},{"date":"2022-10-06","close":5.7252},{"date":"2022-10-07","close":5.6461},{"date":"2022-10-10","close":5.5759},{"date":"2022-10-11","close":5.3739},{"date":"2022-10-12","close":5.3125},{"date":"2022-10-13","close":5.7603},{"date":"2022-10-14","close":5.6461},{"date":"2022-10-17","close":5.8481},{"date":"2022-10-18","close":5.9447},{"date":"2022-10-19","close":5.7515},{"date":"2022-10-20","close":5.7691},{"date":"2022-10-21","close":5.8481},{"date":"2022-10-24","close":5.9886},{"date":"2022-10-25","close":6.1554},{"date":"2022-10-26","close":6.1466},{"date":"2022-10-27","close":6.1379},{"date":"2022-10-28","close":6.0764},{"date":"2022-10-31","close":6.0764},{"date":"2022-11-01","close":6.1642},{"date":"2022-11-02","close":6.0413},{"date":"2022-11-03","close":5.9183},{"date":"2022-11-04","close":6.2696},{"date":"2022-11-07","close":6.2871},{"date":"2022-11-08","close":6.3574},{"date":"2022-11-09","close":6.2081},{"date":"2022-11-10","close":6.5857},{"date":"2022-11-11","close":6.6998},{"date":"2022-11-14","close":6.5857},{"date":"2022-11-15","close":6.5857},{"date":"2022-11-16","close":6.5154},{"date":"2022-11-17","close":6.6208},{"date":"2022-11-18","close":6.6735},{"date":"2022-11-21","close":6.6559},{"date":"2022-11-22","close":6.6735},{"date":"2022-11-23","close":6.7613},{"date":"2022-11-25","close":6.8579},{"date":"2022-11-28","close":6.6998},{"date":"2022-11-29","close":6.8842},{"date":"2022-11-30","close":6.9808},{"date":"2022-12-01","close":6.9281},{"date":"2022-12-02","close":6.8667},{"date":"2022-12-05","close":6.7613},{"date":"2022-12-06","close":6.8579},{"date":"2022-12-07","close":6.814},{"date":"2022-12-08","close":6.8052},{"date":"2022-12-09","close":6.9633},{"date":"2022-12-12","close":6.9633},{"date":"2022-12-13","close":7.0862},{"date":"2022-12-14","close":7.0072},{"date":"2022-12-15","close":6.7262},{"date":"2022-12-16","close":6.6823},{"date":"2022-12-19","close":6.6823},{"date":"2022-12-20","close":6.7525},{"date":"2022-12-21","close":6.8316},{"date":"2022-12-22","close":6.7525},{"date":"2022-12-23","close":6.8403},{"date":"2022-12-27","close":6.8579},{"date":"2022-12-28","close":6.7964},{"date":"2022-12-29","close":6.8491},{"date":"2022-12-30","close":6.8491},{"date":"2023-01-03","close":6.9984},{"date":"2023-01-04","close":7.2794},{"date":"2023-01-05","close":7.3584},{"date":"2023-01-06","close":7.4287},{"date":"2023-01-09","close":7.455},{"date":"2023-01-10","close":7.455},{"date":"2023-01-11","close":7.5252},{"date":"2023-01-12","close":7.7184},{"date":"2023-01-13","close":7.8677},{"date":"2023-01-17","close":7.9116},{"date":"2023-01-18","close":7.9116},{"date":"2023-01-19","close":7.8326},{"date":"2023-01-20","close":7.8677},{"date":"2023-01-23","close":7.9731},{"date":"2023-01-24","close":7.8501},{"date":"2023-01-25","close":8.0345},{"date":"2023-01-26","close":8.175},{"date":"2023-01-27","close":8.1662},{"date":"2023-01-30","close":8.1399},{"date":"2023-01-31","close":8.1487},{"date":"2023-02-01","close":8.2102},{"date":"2023-02-02","close":8.1399},{"date":"2023-02-03","close":8.0258},{"date":"2023-02-06","close":7.9643},{"date":"2023-02-07","close":8.1048},{"date":"2023-02-08","close":8.0784},{"date":"2023-02-09","close":8.0784},{"date":"2023-02-10","close":7.9467},{"date":"2023-02-13","close":8.0258},{"date":"2023-02-14","close":8.096},{"date":"2023-02-15","close":7.4199},{"date":"2023-02-16","close":7.4287},{"date":"2023-02-17","close":7.4023},{"date":"2023-02-21","close":7.3233},{"date":"2023-02-22","close":7.3408},{"date":"2023-02-23","close":7.5254},{"date":"2023-02-24","close":7.444},{"date":"2023-02-27","close":7.5525},{"date":"2023-02-28","close":7.652},{"date":"2023-03-01","close":7.652},{"date":"2023-03-02","close":7.5254},{"date":"2023-03-03","close":7.5887},{"date":"2023-03-06","close":7.5796},{"date":"2023-03-07","close":7.2992},{"date":"2023-03-08","close":7.2902},{"date":"2023-03-09","close":7.0279},{"date":"2023-03-10","close":6.8108},{"date":"2023-03-13","close":6.5485},{"date":"2023-03-14","close":6.6932},{"date":"2023-03-15","close":6.1415},{"date":"2023-03-16","close":6.3133},{"date":"2023-03-17","close":6.1053},{"date":"2023-03-20","close":6.033},{"date":"2023-03-21","close":6.2681},{"date":"2023-03-22","close":6.2048},{"date":"2023-03-23","close":6.0149},{"date":"2023-03-24","close":5.9696},{"date":"2023-03-27","close":6.1053},{"date":"2023-03-28","close":6.0782},{"date":"2023-03-29","close":6.2953},{"date":"2023-03-30","close":6.4128},{"date":"2023-03-31","close":6.5033},{"date":"2023-04-03","close":6.6661},{"date":"2023-04-04","close":6.6299},{"date":"2023-04-05","close":6.6932},{"date":"2023-04-06","close":6.8289},{"date":"2023-04-10","close":6.8379},{"date":"2023-04-11","close":6.8379},{"date":"2023-04-12","close":6.8651},{"date":"2023-04-13","close":6.9374},{"date":"2023-04-14","close":7.0912},{"date":"2023-04-17","close":6.9917},{"date":"2023-04-18","close":7.0279},{"date":"2023-04-19","close":7.055},{"date":"2023-04-20","close":6.8922},{"date":"2023-04-21","close":6.8922},{"date":"2023-04-24","close":6.9917},{"date":"2023-04-25","close":6.7113},{"date":"2023-04-26","close":6.8832},{"date":"2023-04-27","close":7.3897},{"date":"2023-04-28","close":7.2992},{"date":"2023-05-01","close":7.2269},{"date":"2023-05-02","close":7.0279},{"date":"2023-05-03","close":6.8832},{"date":"2023-05-04","close":6.7565},{"date":"2023-05-05","close":7.0731},{"date":"2023-05-08","close":7.0731},{"date":"2023-05-09","close":7.0279},{"date":"2023-05-10","close":7.0098},{"date":"2023-05-11","close":6.9465},{"date":"2023-05-12","close":6.9284},{"date":"2023-05-15","close":7.0822},{"date":"2023-05-16","close":6.9194},{"date":"2023-05-17","close":7.1636},{"date":"2023-05-18","close":7.1636},{"date":"2023-05-19","close":7.2269},{"date":"2023-05-22","close":7.245},{"date":"2023-05-23","close":7.2721},{"date":"2023-05-24","close":7.0912},{"date":"2023-05-25","close":7.0369},{"date":"2023-05-26","close":7.0641},{"date":"2023-05-30","close":7.0188},{"date":"2023-05-31","close":6.8018},{"date":"2023-06-01","close":6.9194},{"date":"2023-06-02","close":7.1093},{"date":"2023-06-05","close":7.0098},{"date":"2023-06-06","close":7.1545},{"date":"2023-06-07","close":7.1726},{"date":"2023-06-08","close":7.1907},{"date":"2023-06-09","close":7.1274},{"date":"2023-06-12","close":7.0641},{"date":"2023-06-13","close":7.1907},{"date":"2023-06-14","close":7.2088},{"date":"2023-06-15","close":7.1636},{"date":"2023-06-16","close":7.1726},{"date":"2023-06-20","close":7.1726},{"date":"2023-06-21","close":6.9827},{"date":"2023-06-22","close":6.8018},{"date":"2023-06-23","close":6.7023},{"date":"2023-06-26","close":6.6661},{"date":"2023-06-27","close":6.7746},{"date":"2023-06-28","close":6.8108},{"date":"2023-06-29","close":6.9374},{"date":"2023-06-30","close":7.1093},{"date":"2023-07-03","close":7.2088},{"date":"2023-07-05","close":6.9013},{"date":"2023-07-06","close":6.8199},{"date":"2023-07-07","close":6.9374},{"date":"2023-07-10","close":6.9194},{"date":"2023-07-11","close":7.0731},{"date":"2023-07-12","close":7.3173},{"date":"2023-07-13","close":7.4711},{"date":"2023-07-14","close":7.3806},{"date":"2023-07-17","close":7.4349},{"date":"2023-07-18","close":7.5977},{"date":"2023-07-19","close":7.7334},{"date":"2023-07-20","close":7.7063},{"date":"2023-07-21","close":7.6339},{"date":"2023-07-24","close":7.6701},{"date":"2023-07-25","close":7.6158},{"date":"2023-07-26","close":7.7786},{"date":"2023-07-27","close":7.0912},{"date":"2023-07-28","close":7.2359},{"date":"2023-07-31","close":7.2269},{"date":"2023-08-01","close":7.046},{"date":"2023-08-02","close":6.7746},{"date":"2023-08-03","close":6.9194},{"date":"2023-08-04","close":6.9736},{"date":"2023-08-07","close":7.0279},{"date":"2023-08-08","close":6.8832},{"date":"2023-08-09","close":6.856},{"date":"2023-08-10","close":6.9113},{"date":"2023-08-11","close":6.9205},{"date":"2023-08-14","close":6.8929},{"date":"2023-08-15","close":6.7455},{"date":"2023-08-16","close":6.81},{"date":"2023-08-17","close":6.8284},{"date":"2023-08-18","close":6.7823},{"date":"2023-08-21","close":6.81},{"date":"2023-08-22","close":6.6994},{"date":"2023-08-23","close":6.7639},{"date":"2023-08-24","close":6.7547},{"date":"2023-08-25","close":6.7639},{"date":"2023-08-28","close":6.8837},{"date":"2023-08-29","close":7.0588},{"date":"2023-08-30","close":7.0127},{"date":"2023-08-31","close":6.9205},{"date":"2023-09-01","close":6.9574},{"date":"2023-09-05","close":6.9205},{"date":"2023-09-06","close":6.8837},{"date":"2023-09-07","close":6.7823},{"date":"2023-09-08","close":6.8376},{"date":"2023-09-11","close":6.9482},{"date":"2023-09-12","close":7.1325},{"date":"2023-09-13","close":7.2339},{"date":"2023-09-14","close":7.3444},{"date":"2023-09-15","close":7.3721},{"date":"2023-09-18","close":7.2431},{"date":"2023-09-19","close":7.3168},{"date":"2023-09-20","close":7.2062},{"date":"2023-09-21","close":7.1048},{"date":"2023-09-22","close":7.0588},{"date":"2023-09-25","close":7.0219},{"date":"2023-09-26","close":7.1786},{"date":"2023-09-27","close":7.1417},{"date":"2023-09-28","close":7.2154},{"date":"2023-09-29","close":7.1786},{"date":"2023-10-02","close":6.9943},{"date":"2023-10-03","close":6.9113},{"date":"2023-10-04","close":6.9758},{"date":"2023-10-05","close":6.939},{"date":"2023-10-06","close":7.0588},{"date":"2023-10-09","close":6.9298},{"date":"2023-10-10","close":7.1509},{"date":"2023-10-11","close":7.2062},{"date":"2023-10-12","close":6.8468},{"date":"2023-10-13","close":6.8284},{"date":"2023-10-16","close":6.9482},{"date":"2023-10-17","close":6.9943},{"date":"2023-10-18","close":6.7731},{"date":"2023-10-19","close":6.6164},{"date":"2023-10-20","close":6.5151},{"date":"2023-10-23","close":6.469},{"date":"2023-10-24","close":6.0175},{"date":"2023-10-25","close":5.999},{"date":"2023-10-26","close":5.9161},{"date":"2023-10-27","close":5.7502},{"date":"2023-10-30","close":5.9161},{"date":"2023-10-31","close":5.9253},{"date":"2023-11-01","close":5.8332},{"date":"2023-11-02","close":6.082},{"date":"2023-11-03","close":6.2478},{"date":"2023-11-06","close":6.2202},{"date":"2023-11-07","close":6.1649},{"date":"2023-11-08","close":6.1557},{"date":"2023-11-09","close":6.1373},{"date":"2023-11-10","close":6.1833},{"date":"2023-11-13","close":6.1833},{"date":"2023-11-14","close":6.3676},{"date":"2023-11-15","close":6.4414},{"date":"2023-11-16","close":6.3953},{"date":"2023-11-17","close":6.6349},{"date":"2023-11-20","close":6.6164},{"date":"2023-11-21","close":6.5704},{"date":"2023-11-22","close":6.5151},{"date":"2023-11-24","close":6.6533},{"date":"2023-11-27","close":6.5796},{"date":"2023-11-28","close":6.598},{"date":"2023-11-29","close":6.6533},{"date":"2023-11-30","close":6.6533},{"date":"2023-12-01","close":6.8192},{"date":"2023-12-04","close":6.5243},{"date":"2023-12-05","close":6.4874},{"date":"2023-12-06","close":6.5151},{"date":"2023-12-07","close":6.598},{"date":"2023-12-08","close":6.7639},{"date":"2023-12-11","close":6.7178},{"date":"2023-12-12","close":6.6809},{"date":"2023-12-13","close":6.8653},{"date":"2023-12-14","close":7.1693},{"date":"2023-12-15","close":6.8929},{"date":"2023-12-18","close":6.8929},{"date":"2023-12-19","close":7.0219},{"date":"2023-12-20","close":7.068},{"date":"2023-12-21","close":7.1509},{"date":"2023-12-22","close":7.2523},{"date":"2023-12-26","close":7.3444},{"date":"2023-12-27","close":7.326},{"date":"2023-12-28","close":7.2707},{"date":"2023-12-29","close":7.2615},{"date":"2024-01-02","close":7.2984},{"date":"2024-01-03","close":7.2523},{"date":"2024-01-04","close":7.3168},{"date":"2024-01-05","close":7.3997},{"date":"2024-01-08","close":7.4642},{"date":"2024-01-09","close":7.2799},{"date":"2024-01-10","close":7.3076},{"date":"2024-01-11","close":6.9298},{"date":"2024-01-12","close":6.9298},{"date":"2024-01-16","close":6.6994},{"date":"2024-01-17","close":6.6533},{"date":"2024-01-18","close":6.7178},{"date":"2024-01-19","close":6.7823},{"date":"2024-01-22","close":6.8929},{"date":"2024-01-23","close":6.985},{"date":"2024-01-24","close":6.985},{"date":"2024-01-25","close":6.9482},{"date":"2024-01-26","close":7.1141},{"date":"2024-01-29","close":7.0588},{"date":"2024-01-30","close":7.1509},{"date":"2024-01-31","close":6.9482},{"date":"2024-02-01","close":7.0496},{"date":"2024-02-02","close":7.0956},{"date":"2024-02-05","close":6.8376},{"date":"2024-02-06","close":6.9113},{"date":"2024-02-07","close":6.8468},{"date":"2024-02-08","close":6.7731},{"date":"2024-02-09","close":6.7455},{"date":"2024-02-12","close":6.7455},{"date":"2024-02-13","close":6.5612},{"date":"2024-02-14","close":6.6717},{"date":"2024-02-15","close":6.7915},{"date":"2024-02-16","close":6.8837},{"date":"2024-02-20","close":7.713},{"date":"2024-02-21","close":7.7868},{"date":"2024-02-22","close":7.796},{"date":"2024-02-23","close":7.8328},{"date":"2024-02-26","close":7.8513},{"date":"2024-02-27","close":7.8881},{"date":"2024-02-28","close":7.9526},{"date":"2024-02-29","close":8.0829},{"date":"2024-03-01","close":8.2351},{"date":"2024-03-04","close":8.2826},{"date":"2024-03-05","close":8.2921},{"date":"2024-03-06","close":8.4252},{"date":"2024-03-07","close":8.5774},{"date":"2024-03-08","close":8.5298},{"date":"2024-03-11","close":8.663},{"date":"2024-03-12","close":8.7676},{"date":"2024-03-13","close":8.72},{"date":"2024-03-14","close":8.5394},{"date":"2024-03-15","close":8.6915},{"date":"2024-03-18","close":8.6345},{"date":"2024-03-19","close":8.5584},{"date":"2024-03-20","close":8.8151},{"date":"2024-03-21","close":8.9007},{"date":"2024-03-22","close":8.7961},{"date":"2024-03-25","close":8.8056},{"date":"2024-03-26","close":8.7961},{"date":"2024-03-27","close":8.9578},{"date":"2024-03-28","close":8.9863},{"date":"2024-04-01","close":8.8341},{"date":"2024-04-02","close":8.9578},{"date":"2024-04-03","close":9.1765},{"date":"2024-04-04","close":9.2335},{"date":"2024-04-05","close":9.2621},{"date":"2024-04-08","close":9.3857},{"date":"2024-04-09","close":9.2526},{"date":"2024-04-10","close":9.1194},{"date":"2024-04-11","close":8.9007},{"date":"2024-04-12","close":8.7295},{"date":"2024-04-15","close":8.7105},{"date":"2024-04-16","close":8.5584},{"date":"2024-04-17","close":8.6535},{"date":"2024-04-18","close":8.7866},{"date":"2024-04-19","close":8.8912},{"date":"2024-04-22","close":9.0529},{"date":"2024-04-23","close":9.224},{"date":"2024-04-24","close":9.1289},{"date":"2024-04-25","close":9.8516},{"date":"2024-04-26","close":9.9087},{"date":"2024-04-29","close":9.7851},{"date":"2024-04-30","close":9.7375},{"date":"2024-05-01","close":9.7661},{"date":"2024-05-02","close":9.747},{"date":"2024-05-03","close":9.7565},{"date":"2024-05-06","close":9.8802},{"date":"2024-05-07","close":10.0989},{"date":"2024-05-08","close":10.194},{"date":"2024-05-09","close":10.251},{"date":"2024-05-10","close":10.2605},{"date":"2024-05-13","close":10.3081},{"date":"2024-05-14","close":10.4983},{"date":"2024-05-15","close":10.4032},{"date":"2024-05-16","close":10.4032},{"date":"2024-05-17","close":10.5743},{"date":"2024-05-20","close":10.4793},{"date":"2024-05-21","close":10.6219},{"date":"2024-05-22","close":10.3081},{"date":"2024-05-23","close":10.3747},{"date":"2024-05-24","close":10.5363},{"date":"2024-05-28","close":10.698},{"date":"2024-05-29","close":10.4412},{"date":"2024-05-30","close":10.7075},{"date":"2024-05-31","close":10.7931},{"date":"2024-06-03","close":10.8501},{"date":"2024-06-04","close":10.5458},{"date":"2024-06-05","close":10.4793},{"date":"2024-06-06","close":10.5743},{"date":"2024-06-07","close":10.5268},{"date":"2024-06-10","close":10.5078},{"date":"2024-06-11","close":10.2035},{"date":"2024-06-12","close":10.2415},{"date":"2024-06-13","close":10.0799},{"date":"2024-06-14","close":9.8992},{"date":"2024-06-17","close":10.0704},{"date":"2024-06-18","close":10.0418},{"date":"2024-06-20","close":10.194},{"date":"2024-06-21","close":9.9277},{"date":"2024-06-24","close":10.1084},{"date":"2024-06-25","close":10.0228},{"date":"2024-06-26","close":9.9943},{"date":"2024-06-27","close":10.1559},{"date":"2024-06-28","close":10.1845},{"date":"2024-07-01","close":10.3366},{"date":"2024-07-02","close":10.3556},{"date":"2024-07-03","close":10.6314},{"date":"2024-07-05","close":10.8121},{"date":"2024-07-08","close":10.9167},{"date":"2024-07-09","close":10.6219},{"date":"2024-07-10","close":10.8406},{"date":"2024-07-11","close":11.0213},{"date":"2024-07-12","close":11.0308},{"date":"2024-07-15","close":11.1639},{"date":"2024-07-16","close":11.3161},{"date":"2024-07-17","close":11.4302},{"date":"2024-07-18","close":11.1639},{"date":"2024-07-19","close":11.2685},{"date":"2024-07-22","close":11.4017},{"date":"2024-07-23","close":11.3636},{"date":"2024-07-24","close":11.1259},{"date":"2024-07-25","close":11.1734},{"date":"2024-07-26","close":11.3921},{"date":"2024-07-29","close":11.3541},{"date":"2024-07-30","close":11.4017},{"date":"2024-07-31","close":11.3351},{"date":"2024-08-01","close":10.755},{"date":"2024-08-02","close":10.2035},{"date":"2024-08-05","close":10.0704},{"date":"2024-08-06","close":10.194},{"date":"2024-08-07","close":10.3081},{"date":"2024-08-08","close":10.4602},{"date":"2024-08-09","close":10.7075},{"date":"2024-08-12","close":10.679},{"date":"2024-08-13","close":10.8406},{"date":"2024-08-14","close":10.8977},{"date":"2024-08-15","close":11.278},{"date":"2024-08-16","close":11.4312},{"date":"2024-08-19","close":11.5371},{"date":"2024-08-20","close":11.383},{"date":"2024-08-21","close":11.4312},{"date":"2024-08-22","close":11.46},{"date":"2024-08-23","close":11.7682},{"date":"2024-08-26","close":11.7586},{"date":"2024-08-27","close":11.9897},{"date":"2024-08-28","close":11.4312},{"date":"2024-08-29","close":11.6141},{"date":"2024-08-30","close":11.7201},{"date":"2024-09-03","close":11.2963},{"date":"2024-09-04","close":11.306},{"date":"2024-09-05","close":11.6719},{"date":"2024-09-06","close":11.123},{"date":"2024-09-09","close":11.3541},{"date":"2024-09-10","close":11.0845},{"date":"2024-09-11","close":11.0652},{"date":"2024-09-12","close":11.1326},{"date":"2024-09-13","close":11.306},{"date":"2024-09-16","close":11.4119},{"date":"2024-09-17","close":11.4697},{"date":"2024-09-18","close":11.5082},{"date":"2024-09-19","close":11.7971},{"date":"2024-09-20","close":11.7682},{"date":"2024-09-23","close":11.5852},{"date":"2024-09-24","close":11.7682},{"date":"2024-09-25","close":11.5275},{"date":"2024-09-26","close":11.8934},{"date":"2024-09-27","close":11.8453},{"date":"2024-09-30","close":11.7008},{"date":"2024-10-01","close":11.3349},{"date":"2024-10-02","close":11.3541},{"date":"2024-10-03","close":11.2097},{"date":"2024-10-04","close":11.6238},{"date":"2024-10-07","close":11.6719},{"date":"2024-10-08","close":11.6719},{"date":"2024-10-09","close":11.7393},{"date":"2024-10-10","close":11.8067},{"date":"2024-10-11","close":11.9897},{"date":"2024-10-14","close":11.8934},{"date":"2024-10-15","close":11.8356},{"date":"2024-10-16","close":12.0571},{"date":"2024-10-17","close":12.4616},{"date":"2024-10-18","close":12.3653},{"date":"2024-10-21","close":12.1438},{"date":"2024-10-22","close":12.2786},{"date":"2024-10-23","close":12.009},{"date":"2024-10-24","close":12.6927},{"date":"2024-10-25","close":12.1245},{"date":"2024-10-28","close":12.2112},{"date":"2024-10-29","close":12.086},{"date":"2024-10-30","close":12.2305},{"date":"2024-10-31","close":11.9512},{"date":"2024-11-01","close":12.0668},{"date":"2024-11-04","close":12.2112},{"date":"2024-11-05","close":12.3846},{"date":"2024-11-06","close":12.9913},{"date":"2024-11-07","close":12.7794},{"date":"2024-11-08","close":12.6061},{"date":"2024-11-11","close":12.9816},{"date":"2024-11-12","close":12.7312},{"date":"2024-11-13","close":12.7216},{"date":"2024-11-14","close":12.4809},{"date":"2024-11-15","close":12.7216},{"date":"2024-11-18","close":12.7698},{"date":"2024-11-19","close":12.5964},{"date":"2024-11-20","close":12.7505},{"date":"2024-11-21","close":12.8276},{"date":"2024-11-22","close":12.4905},{"date":"2024-11-25","close":12.8564},{"date":"2024-11-26","close":12.6542},{"date":"2024-11-27","close":12.7409},{"date":"2024-11-29","close":12.9816},{"date":"2024-12-02","close":12.8661},{"date":"2024-12-03","close":12.9527},{"date":"2024-12-04","close":12.8853},{"date":"2024-12-05","close":13.0972},{"date":"2024-12-06","close":13.0394},{"date":"2024-12-09","close":13.0298},{"date":"2024-12-10","close":12.8083},{"date":"2024-12-11","close":13.1454},{"date":"2024-12-12","close":13.0587},{"date":"2024-12-13","close":13.049},{"date":"2024-12-16","close":13.1646},{"date":"2024-12-17","close":12.8372},{"date":"2024-12-18","close":12.5001},{"date":"2024-12-19","close":12.4423},{"date":"2024-12-20","close":12.5964},{"date":"2024-12-23","close":12.7024},{"date":"2024-12-24","close":12.9527},{"date":"2024-12-26","close":12.9335},{"date":"2024-12-27","close":12.789},{"date":"2024-12-30","close":12.7987},{"date":"2024-12-31","close":12.7987},{"date":"2025-01-02","close":12.6446},{"date":"2025-01-03","close":12.8083},{"date":"2025-01-06","close":13.1068},{"date":"2025-01-07","close":12.7601},{"date":"2025-01-08","close":12.7024},{"date":"2025-01-10","close":12.2208},{"date":"2025-01-13","close":12.3557},{"date":"2025-01-14","close":12.5483},{"date":"2025-01-15","close":13.5209},{"date":"2025-01-16","close":13.4728},{"date":"2025-01-17","close":13.7328},{"date":"2025-01-21","close":14.3491},{"date":"2025-01-22","close":13.9447},{"date":"2025-01-23","close":14.2143},{"date":"2025-01-24","close":14.0795},{"date":"2025-01-27","close":13.9254},{"date":"2025-01-28","close":14.0506},{"date":"2025-01-29","close":14.1276},{"date":"2025-01-30","close":14.2528},{"date":"2025-01-31","close":14.1373},{"date":"2025-02-03","close":13.858},{"date":"2025-02-04","close":14.1084},{"date":"2025-02-05","close":14.3106},{"date":"2025-02-06","close":14.7055},{"date":"2025-02-07","close":14.5129},{"date":"2025-02-10","close":14.4262},{"date":"2025-02-11","close":14.6669},{"date":"2025-02-12","close":14.821},{"date":"2025-02-13","close":14.0024},{"date":"2025-02-14","close":14.3299},{"date":"2025-02-18","close":15.0714},{"date":"2025-02-19","close":14.8018},{"date":"2025-02-20","close":14.6092},{"date":"2025-02-21","close":14.6188},{"date":"2025-02-24","close":14.5514},{"date":"2025-02-25","close":14.8788},{"date":"2025-02-26","close":15.1966},{"date":"2025-02-27","close":15.1099},{"date":"2025-02-28","close":15.5255},{"date":"2025-03-03","close":15.5157},{"date":"2025-03-04","close":15.3981},{"date":"2025-03-05","close":15.9176},{"date":"2025-03-06","close":15.7019},{"date":"2025-03-07","close":15.6235},{"date":"2025-03-10","close":14.4964},{"date":"2025-03-11","close":14.8002},{"date":"2025-03-12","close":15.2511},{"date":"2025-03-13","close":14.7316},{"date":"2025-03-14","close":15.4079},{"date":"2025-03-17","close":15.3001},{"date":"2025-03-18","close":15.7411},{"date":"2025-03-19","close":15.8392},{"date":"2025-03-20","close":15.6529},{"date":"2025-03-21","close":15.4373},{"date":"2025-03-24","close":15.6725},{"date":"2025-03-25","close":15.9274},{"date":"2025-03-26","close":15.7411},{"date":"2025-03-27","close":15.5647},{"date":"2025-03-28","close":15.0844},{"date":"2025-03-31","close":15.055},{"date":"2025-04-01","close":15.0942},{"date":"2025-04-02","close":15.4275},{"date":"2025-04-03","close":14.0259},{"date":"2025-04-04","close":12.9085},{"date":"2025-04-07","close":12.5263},{"date":"2025-04-08","close":12.4381},{"date":"2025-04-09","close":13.6828},{"date":"2025-04-10","close":13.2908},{"date":"2025-04-11","close":13.6632},{"date":"2025-04-14","close":13.9867},{"date":"2025-04-15","close":14.4179},{"date":"2025-04-16","close":14.2709},{"date":"2025-04-17","close":14.4277},{"date":"2025-04-21","close":14.2121},{"date":"2025-04-22","close":14.9276},{"date":"2025-04-23","close":15.3295},{"date":"2025-04-24","close":15.3197},{"date":"2025-04-25","close":15.5059},{"date":"2025-04-28","close":15.6529},{"date":"2025-04-29","close":15.8098},{"date":"2025-04-30","close":15.7411},{"date":"2025-05-01","close":15.5059},{"date":"2025-05-02","close":15.9274},{"date":"2025-05-05","close":16.0548},{"date":"2025-05-06","close":15.7902},{"date":"2025-05-07","close":15.6333},{"date":"2025-05-08","close":16.0254},{"date":"2025-05-09","close":16.2018},{"date":"2025-05-12","close":16.3684},{"date":"2025-05-13","close":16.6625},{"date":"2025-05-14","close":16.8879},{"date":"2025-05-15","close":16.9957},{"date":"2025-05-16","close":17.0741},{"date":"2025-05-19","close":17.378},{"date":"2025-05-20","close":17.4956},{"date":"2025-05-21","close":17.2212},{"date":"2025-05-22","close":17.2898},{"date":"2025-05-23","close":17.2996},{"date":"2025-05-27","close":17.5544},{"date":"2025-05-28","close":17.2996},{"date":"2025-05-29","close":17.4466},{"date":"2025-05-30","close":17.476},{"date":"2025-06-02","close":17.574},{"date":"2025-06-03","close":17.6328},{"date":"2025-06-04","close":17.3388},{"date":"2025-06-05","close":17.5152},{"date":"2025-06-06","close":17.8485},{"date":"2025-06-09","close":17.77},{"date":"2025-06-10","close":17.231},{"date":"2025-06-11","close":17.2016},{"date":"2025-06-12","close":17.4074},{"date":"2025-06-13","close":17.0349},{"date":"2025-06-16","close":17.378},{"date":"2025-06-17","close":17.1526},{"date":"2025-06-18","close":17.3094},{"date":"2025-06-20","close":17.231},{"date":"2025-06-23","close":17.2506},{"date":"2025-06-24","close":17.8975},{"date":"2025-06-25","close":17.8093},{"date":"2025-06-26","close":17.9661},{"date":"2025-06-27","close":18.2405},{"date":"2025-06-30","close":18.2209},{"date":"2025-07-01","close":17.9661},{"date":"2025-07-02","close":17.525},{"date":"2025-07-03","close":17.8975},{"date":"2025-07-07","close":17.8289},{"date":"2025-07-08","close":17.9465},{"date":"2025-07-09","close":18.2601},{"date":"2025-07-10","close":18.4365},{"date":"2025-07-11","close":18.0347},{"date":"2025-07-14","close":18.2699},{"date":"2025-07-15","close":18.1131},{"date":"2025-07-16","close":18.3581},{"date":"2025-07-17","close":18.6326},{"date":"2025-07-18","close":18.5052},{"date":"2025-07-21","close":18.6522},{"date":"2025-07-22","close":18.564},{"date":"2025-07-23","close":19.0736},{"date":"2025-07-24","close":19.0148},{"date":"2025-07-25","close":19.2305},{"date":"2025-07-28","close":19.0246},{"date":"2025-07-29","close":19.4403},{"date":"2025-07-30","close":19.2561},{"date":"2025-07-31","close":19.0234},{"date":"2025-08-01","close":18.5192},{"date":"2025-08-04","close":18.7325},{"date":"2025-08-05","close":18.8003},{"date":"2025-08-06","close":18.9652},{"date":"2025-08-07","close":19.1494},{"date":"2025-08-08","close":19.4886},{"date":"2025-08-11","close":19.5961},{"date":"2025-08-12","close":19.948},{"date":"2025-08-13","close":19.9871},{"date":"2025-08-14","close":20.0848},{"date":"2025-08-15","close":19.8112},{"date":"2025-08-18","close":19.8307},{"date":"2025-08-19","close":19.6646},{"date":"2025-08-20","close":19.8014},{"date":"2025-08-21","close":19.7623},{"date":"2025-08-22","close":20.0066},{"date":"2025-08-25","close":19.9382},{"date":"2025-08-26","close":19.9382},{"date":"2025-08-27","close":19.6743},{"date":"2025-08-28","close":19.5766},{"date":"2025-08-29","close":19.1857},{"date":"2025-09-02","close":19.1172},{"date":"2025-09-03","close":19.2345},{"date":"2025-09-04","close":19.6548},{"date":"2025-09-05","close":19.2638},{"date":"2025-09-08","close":19.4886},{"date":"2025-09-09","close":19.8503},{"date":"2025-09-10","close":20.0262},{"date":"2025-09-11","close":20.3194},{"date":"2025-09-12","close":20.251},{"date":"2025-09-15","close":20.5735},{"date":"2025-09-16","close":20.163},{"date":"2025-09-17","close":20.2998},{"date":"2025-09-18","close":20.5344},{"date":"2025-09-19","close":20.251},{"date":"2025-09-22","close":20.4562},{"date":"2025-09-23","close":20.4953},{"date":"2025-09-24","close":20.251},{"date":"2025-09-25","close":19.8503},{"date":"2025-09-26","close":20.1337},{"date":"2025-09-29","close":20.163},{"date":"2025-09-30","close":20.2021},{"date":"2025-10-01","close":20.1337},{"date":"2025-10-02","close":20.163},{"date":"2025-10-03","close":20.4953},{"date":"2025-10-06","close":20.163},{"date":"2025-10-07","close":19.9773},{"date":"2025-10-08","close":20.0164},{"date":"2025-10-09","close":19.4789},{"date":"2025-10-10","close":19.2932},{"date":"2025-10-13","close":19.6255},{"date":"2025-10-14","close":19.9773},{"date":"2025-10-15","close":19.8698},{"date":"2025-10-16","close":19.4984},{"date":"2025-10-17","close":18.9218},{"date":"2025-10-20","close":19.1759},{"date":"2025-10-21","close":19.0488},{"date":"2025-10-22","close":19.8894},{"date":"2025-10-23","close":20.1435},{"date":"2025-10-24","close":20.2119},{"date":"2025-10-27","close":20.7885},{"date":"2025-10-28","close":21.0817},{"date":"2025-10-29","close":20.8765},{"date":"2025-10-30","close":20.8569},{"date":"2025-10-31","close":21.0035},{"date":"2025-11-03","close":21.0231},{"date":"2025-11-04","close":20.6322},{"date":"2025-11-05","close":20.7788},{"date":"2025-11-06","close":21.1013},{"date":"2025-11-07","close":21.2577},{"date":"2025-11-10","close":21.7073},{"date":"2025-11-11","close":21.6779},{"date":"2025-11-12","close":22.0005},{"date":"2025-11-13","close":21.7463},{"date":"2025-11-14","close":21.2088},{"date":"2025-11-17","close":20.681},{"date":"2025-11-18","close":20.6126},{"date":"2025-11-19","close":20.6419},{"date":"2025-11-20","close":20.0653},{"date":"2025-11-21","close":20.3683},{"date":"2025-11-24","close":20.6419},{"date":"2025-11-25","close":21.199},{"date":"2025-11-26","close":21.8734},{"date":"2025-11-28","close":22.2741},{"date":"2025-12-01","close":22.235},{"date":"2025-12-02","close":22.5673},{"date":"2025-12-03","close":22.7335},{"date":"2025-12-04","close":22.8703},{"date":"2025-12-05","close":22.6944},{"date":"2025-12-08","close":22.7335},{"date":"2025-12-09","close":22.6162},{"date":"2025-12-10","close":23.2808},{"date":"2025-12-11","close":23.6424},{"date":"2025-12-12","close":23.3004},{"date":"2025-12-15","close":23.789},{"date":"2025-12-16","close":23.7108},{"date":"2025-12-17","close":23.8184},{"date":"2025-12-18","close":24.2288},{"date":"2025-12-19","close":24.5709},{"date":"2025-12-22","close":24.7566},{"date":"2025-12-23","close":24.9032},{"date":"2025-12-24","close":25.0498},{"date":"2025-12-26","close":25.1573},{"date":"2025-12-29","close":24.9032},{"date":"2025-12-30","close":25.0107},{"date":"2025-12-31","close":24.8739},{"date":"2026-01-02","close":25.4603},{"date":"2026-01-05","close":25.7242},{"date":"2026-01-06","close":25.6558},{"date":"2026-01-07","close":25.2453},{"date":"2026-01-08","close":25.4799},{"date":"2026-01-09","close":25.3724},{"date":"2026-01-12","close":25.0498},{"date":"2026-01-13","close":25.1964},{"date":"2026-01-14","close":25.304},{"date":"2026-01-15","close":25.3137},{"date":"2026-01-16","close":25.5776},{"date":"2026-01-20","close":25.0498},{"date":"2026-01-21","close":25.2551},{"date":"2026-01-22","close":25.5385},{"date":"2026-01-23","close":25.6069},{"date":"2026-01-26","close":25.7829},{"date":"2026-01-27","close":26.5745},{"date":"2026-01-28","close":25.949},{"date":"2026-01-29","close":26.2715},{"date":"2026-01-30","close":26.1445},{"date":"2026-02-02","close":26.8873},{"date":"2026-02-03","close":26.8971},{"date":"2026-02-04","close":25.9197},{"date":"2026-02-05","close":24.9032},{"date":"2026-02-06","close":25.8122},{"date":"2026-02-09","close":26.1054},{"date":"2026-02-10","close":25.5678},{"date":"2026-02-11","close":25.5678},{"date":"2026-02-12","close":24.9619},{"date":"2026-02-13","close":24.7371},{"date":"2026-02-17","close":25.3724},{"date":"2026-02-18","close":25.822},{"date":"2026-02-19","close":25.3235},{"date":"2026-02-20","close":25.7016},{"date":"2026-02-23","close":24.8314},{"date":"2026-02-24","close":24.861},{"date":"2026-02-25","close":25.3456},{"date":"2026-02-26","close":25.0094},{"date":"2026-02-27","close":24.0106},{"date":"2026-03-02","close":23.4469},{"date":"2026-03-03","close":22.814},{"date":"2026-03-04","close":23.081},{"date":"2026-03-05","close":22.1811},{"date":"2026-03-06","close":21.6174},{"date":"2026-03-09","close":21.7163},{"date":"2026-03-10","close":22.2009},{"date":"2026-03-11","close":21.9537},{"date":"2026-03-12","close":20.6582},{"date":"2026-03-13","close":20.2429},{"date":"2026-03-16","close":20.5791},{"date":"2026-03-17","close":20.9054},{"date":"2026-03-18","close":20.7274},{"date":"2026-03-19","close":20.5692},{"date":"2026-03-20","close":19.8473},{"date":"2026-03-23","close":20.4505},{"date":"2026-03-24","close":20.4505},{"date":"2026-03-25","close":20.9054},{"date":"2026-03-26","close":20.4307},{"date":"2026-03-27","close":20.0154},{"date":"2026-03-30","close":19.9857},{"date":"2026-03-31","close":20.9252},{"date":"2026-04-01","close":21.5878},{"date":"2026-04-02","close":21.5581},{"date":"2026-04-06","close":21.6768},{"date":"2026-04-07","close":21.6669},{"date":"2026-04-08","close":23.2491},{"date":"2026-04-09","close":23.1403},{"date":"2026-04-10","close":23.4667},{"date":"2026-04-13","close":23.5656},{"date":"2026-04-14","close":23.6546},{"date":"2026-04-15","close":23.6447},{"date":"2026-04-16","close":23.2392},{"date":"2026-04-17","close":24.0304},{"date":"2026-04-20","close":23.793},{"date":"2026-04-21","close":23.1502},{"date":"2026-04-22","close":23.0612},{"date":"2026-04-23","close":22.5173},{"date":"2026-04-24","close":22.6953},{"date":"2026-04-27","close":22.8338},{"date":"2026-04-28","close":22.7448},{"date":"2026-04-29","close":22.7448},{"date":"2026-04-30","close":23.1502},{"date":"2026-05-01","close":23.17},{"date":"2026-05-04","close":22.5964},{"date":"2026-05-05","close":22.5767},{"date":"2026-05-06","close":23.7535},{"date":"2026-05-07","close":23.0316},{"date":"2026-05-08","close":23.4469},{"date":"2026-05-11","close":22.9129},{"date":"2026-05-12","close":22.4778},{"date":"2026-05-13","close":22.5866},{"date":"2026-05-14","close":22.7547},{"date":"2026-05-15","close":22.28},{"date":"2026-05-18","close":22.6854},{"date":"2026-05-19","close":22.3789},{"date":"2026-05-20","close":23.6051},{"date":"2026-05-21","close":23.704},{"date":"2026-05-22","close":23.5656},{"date":"2026-05-26","close":24.2578},{"date":"2026-05-27","close":24.2875},{"date":"2026-05-28","close":24.0699},{"date":"2026-05-29","close":24.2578},{"date":"2026-06-01","close":24.2479},{"date":"2026-06-02","close":24.9995},{"date":"2026-06-03","close":24.416},{"date":"2026-06-04","close":24.7325},{"date":"2026-06-05","close":24.0007},{"date":"2026-06-08","close":23.9611},{"date":"2026-06-09","close":24.0501},{"date":"2026-06-10","close":23.3777},{"date":"2026-06-11","close":24.4754},{"date":"2026-06-12","close":25.1874},{"date":"2026-06-15","close":25.3555},{"date":"2026-06-16","close":25.6917},{"date":"2026-06-17","close":26.0378},{"date":"2026-06-18","close":26.018},{"date":"2026-06-22","close":26.9872},{"date":"2026-06-23","close":26.7202},{"date":"2026-06-24","close":26.3048},{"date":"2026-06-25","close":26.9971},{"date":"2026-06-26","close":26.4235},{"date":"2026-06-29","close":26.5619},{"date":"2026-06-30","close":26.5619},{"date":"2026-07-01","close":26.9674},{"date":"2026-07-02","close":27.4618},{"date":"2026-07-06","close":28.0947},{"date":"2026-07-07","close":27.1058},{"date":"2026-07-08","close":26.4927},{"date":"2026-07-09","close":26.9377},{"date":"2026-07-10","close":27.1751},{"date":"2026-07-13","close":26.9872},{"date":"2026-07-14","close":27.2245},{"date":"2026-07-15","close":28.0354},{"date":"2026-07-16","close":27.9167},{"date":"2026-07-17","close":27.5113},{"date":"2026-07-20","close":26.9377},{"date":"2026-07-21","close":27.6201},{"date":"2026-07-22","close":27.8179},{"date":"2026-07-23","close":27.3531},{"date":"2026-07-24","close":27.6003},{"date":"2026-07-27","close":28.2431},{"date":"2026-07-28","close":26.6806},{"date":"2026-07-29","close":25.7609},{"date":"2026-07-30","close":27.3926},{"date":"2026-07-31","close":27.1948},{"date":"2026-08-03","close":27.5212},{"date":"2026-08-04","close":27.7091},{"date":"2026-08-05","close":28.1442},{"date":"2026-08-06","close":27.8673},{"date":"2026-08-07","close":27.93},{"date":"2026-08-10","close":27.98},{"date":"2026-08-11","close":27.84},{"date":"2026-08-12","close":28.04},{"date":"2026-08-13","close":28.09},{"date":"2026-08-14","close":28.14},{"date":"2026-08-17","close":27.8},{"date":"2026-08-18","close":27.37},{"date":"2026-08-19","close":26.87},{"date":"2026-08-20","close":26.49},{"date":"2026-08-21","close":26.83},{"date":"2026-08-24","close":26.97},{"date":"2026-08-25","close":27.23},{"date":"2026-08-26","close":27.13},{"date":"2026-08-27","close":26.87},{"date":"2026-08-28","close":26.86},{"date":"2026-08-31","close":26.64},{"date":"2026-09-01","close":26.15},{"date":"2026-09-02","close":26.2},{"date":"2026-09-03","close":26.9},{"date":"2026-09-04","close":27.0},{"date":"2026-09-08","close":26.8},{"date":"2026-09-09","close":26.44},{"date":"2026-09-10","close":26.21},{"date":"2026-09-11","close":26.7},{"date":"2026-09-14","close":25.86},{"date":"2026-09-15","close":25.44},{"date":"2026-09-16","close":25.34},{"date":"2026-09-17","close":25.64},{"date":"2026-09-18","close":24.87},{"date":"2026-09-21","close":25.3},{"date":"2026-09-22","close":24.97},{"date":"2026-09-23","close":24.29},{"date":"2026-09-24","close":24.43},{"date":"2026-09-25","close":24.81},{"date":"2026-09-28","close":24.61},{"date":"2026-09-29","close":24.49},{"date":"2026-09-30","close":24.27},{"date":"2026-10-01","close":23.64},{"date":"2026-10-02","close":23.71},{"date":"2026-10-05","close":23.59},{"date":"2026-10-06","close":23.67},{"date":"2026-10-07","close":23.0},{"date":"2026-10-08","close":22.95},{"date":"2026-10-09","close":22.95},{"date":"2026-10-12","close":23.06},{"date":"2026-10-13","close":23.06},{"date":"2026-10-14","close":22.74},{"date":"2026-10-15","close":22.81},{"date":"2026-10-16","close":22.79},{"date":"2026-10-19","close":22.17},{"date":"2026-10-20","close":22.33},{"date":"2026-10-21","close":22.6},{"date":"2026-10-22","close":22.02}],"supply_demand":{"comment":"데이터 부족","analysis":"수급 데이터가 없습니다.","foreign_trend":"중립","institution_trend":"중립"},"insider_trades":[],"price_analysis":{"current":22.01,"low_30d":21.915,"support":22.41,"high_30d":26.83,"change_1d":-2.6,"change_7d":-3.4,"change_30d":-17.5,"resistance":26.34,"position_in_range":2.0},"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":3.54,"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 22 (30 이하 과매도 구간)","전분기 대비 매출 122% 성장"],"verdict_en":null,"legacy_score":null,"risk_factors":["D/E(유이자부채/자본총계) 1.7배로 재무 리스크"],"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":"B","reason":"매출 +57.8%"},"momentum":{"grade":"D","reason":"RSI 22"},"valuation":{"grade":"C","reason":"밸류에이션 데이터 부족"},"profitability":{"grade":"C","reason":"ROE 3.1%"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"buffett_checklist":{"items":[{"pass":false,"unit":"%","value":0.14,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":3.15,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":false,"unit":"%","value":1.5,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":false,"unit":"","value":1.74,"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":1.12,"metric":"LT Debt/Equity","source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","threshold":"≤ 0.5","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"pass":true,"unit":"%","value":100.0,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":17.94,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":13.8,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":1,"total_count":8,"overall_comment":"8개 지표 중 1개 통과입니다(측정 가능 8개)."},"earnings_forecast":{},"financial_currency":{"reason":null,"current_held":false,"latest_period":"2026Q2","quote_currency":"USD","latest_currency":["USD"],"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":"PBR","value":"3.5배"},{"label":"ROE","value":"3.2%"}],"data_summary":{"sources":["구조","모멘텀·자금"],"axes_total":4,"axes_covered":2,"sections_total":8,"sections_available":6},"view_distribution":{"reason":"no_persona_coverage","available":false}}},"ai_composite_summary":{"grade":null,"stance":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","dedap_score":null,"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"fundamentals_history":[{"eps":0.9,"pbr":3.89,"per":10.18,"roa":0.0014459435561889505,"roe":0.03152801229869705,"revenue":23991073079.989998,"market_cap":81572340000.0,"net_income":3311395423.74,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":1.0,"total_assets":2290127722874.46,"total_equity":105030263004.45999,"profit_margin":0.13802614883874884,"dividend_yield":0.33,"fiscal_quarter":"Q2","operating_income":4304019951.24,"operating_margin":0.1794008936944889},{"eps":0.76,"pbr":0.779,"per":10.45,"roa":0.0013119343681149125,"roe":0.029000991287108046,"revenue":10786413985.5504,"market_cap":81572340000.0,"net_income":2942732027.22776,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.8968154288631054,"total_assets":2243048203284.82,"total_equity":101470049699.16,"profit_margin":0.27281838349333487,"dividend_yield":0.36,"fiscal_quarter":"Q1","operating_income":3805537148.5232,"operating_margin":0.35280837112511537},{"eps":0.63,"pbr":null,"per":null,"roa":0.0011631425533245763,"roe":0.024497615471767712,"revenue":6836715000.0,"market_cap":null,"net_income":1859516000.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.9332479121917471,"total_assets":1598700000000.0,"total_equity":75906000000.0,"profit_margin":0.27198969095537845,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":2417079000.0,"operating_margin":0.3535439169250144}],"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":"Barclays PLC","phase":"above-fold","symbol_resolved":true}