{"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":"2026-10-23T09:58:55.721163+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"C","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":1.5,"direction":"higher_better","percentile":52},{"name":"영업이익 성장률","unit":"%","value":44.5,"direction":"higher_better","percentile":80}],"summary":"매출 +1.5%","percentile":66},"signal":{"grade":null,"metrics":[],"summary":null,"percentile":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"momentum":{"grade":"C","metrics":[{"name":"RSI (14)","unit":"","value":60.2,"direction":null,"percentile":60},{"name":"MACD","unit":"","value":"매수","direction":"higher_better","percentile":70},{"name":"30일 수익률","unit":"%","value":-2.0,"direction":"higher_better","percentile":46}],"summary":"RSI 60","percentile":59},"valuation":{"grade":"C","metrics":[{"name":"PER","note":"적자","unit":"x","value":null,"direction":"lower_better","percentile":null,"note_detail":"EPS -1원","sector_median":null,"industry_median":null}],"summary":"적자 (EPS -1, PBR 0.71x) — PBR 기준 평가","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":-4.54,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":13.42,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":-28.69,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":-0.89,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE -4.5%","percentile":null},"financial_health":{"grade":"D","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":170.23,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":3.78,"rating":"poor","direction":"lower_better","percentile":10},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":1.5,"rating":"poor","direction":"higher_better","percentile":32},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":0.01,"rating":"poor","direction":"higher_better","percentile":32}],"summary":"유동비율 170.2x, 순차입금비율 3.8x","percentile":42}},"signals":[],"summary":"Brandywine Realty Trust(BDN)은 Real Estate 섹터 US 시장 종목입니다, 시가총액 5.08억. 현재가 $2.95, 전일 대비 +9.3%, 30일 -2.0%. ROE -4.5%. 기술적 시그널: MACD 골든크로스.","backtest":{"comment":null,"analysis":null,"best_strategy":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"dividend":{"scorecard":{"yield":{"grade":"A","metrics":[{"name":"배당수익률","unit":"%","value":12.9,"direction":"higher_better","percentile":null}],"summary":"배당수익률 12.90%","value_pct":12.9},"growth":null,"safety":{"grade":"F","metrics":[{"name":"순부채/자기자본","unit":"배","value":3.78,"direction":"lower_better","percentile":null}],"summary":"부채 건전성 기준 평가","percentile":20},"available":true,"consistency":null,"overall_grade":"C"},"has_dividend":true,"dividend_yield":12.9},"catalysts":["추가 분석 필요"],"portfolio":null,"technical":{"macd":-0.05191207074644444,"grade":"B","trend":"상승","atr_14":0.11047857142857136,"rsi_14":60.24096385542171,"sma_20":2.7305,"sma_60":2.9444999999999997,"comment":"상승 추세, RSI 60","analysis":"RSI(14) 60.2로 강세 구간입니다. MACD(-0.05)가 시그널선(-0.08)을 상회합니다(골든크로스). SMA20 3, SMA60 3 — 혼조세입니다. 볼린저밴드 3~3 (현재 위치 108%).","bb_lower":2.539977035504903,"bb_upper":2.9210229644950974,"macd_signal":-0.07822163669804749},"change_pct":9.26,"chart_data":[{"date":"2024-10-23","open":4.83,"high":4.87,"low":4.42,"close":4.43,"volume":5528085,"rsi_14":44.59,"sma_20":5.83,"sma_60":5.35,"sma_120":4.99},{"date":"2024-10-24","open":4.42,"high":4.47,"low":4.29,"close":4.45,"volume":5609555,"rsi_14":43.61,"sma_20":5.83,"sma_60":5.35,"sma_120":5.0},{"date":"2024-10-25","open":4.47,"high":4.47,"low":4.24,"close":4.24,"volume":2866515,"rsi_14":39.6,"sma_20":5.82,"sma_60":5.36,"sma_120":5.0},{"date":"2024-10-28","open":4.28,"high":4.39,"low":4.24,"close":4.35,"volume":1698886,"rsi_14":43.63,"sma_20":5.81,"sma_60":5.36,"sma_120":5.01},{"date":"2024-10-29","open":4.33,"high":4.38,"low":4.27,"close":4.29,"volume":1769179,"rsi_14":43.8,"sma_20":5.8,"sma_60":5.37,"sma_120":5.01},{"date":"2024-10-30","open":4.33,"high":4.38,"low":4.3,"close":4.31,"volume":1155671,"rsi_14":42.69,"sma_20":5.77,"sma_60":5.38,"sma_120":5.02},{"date":"2024-10-31","open":4.29,"high":4.32,"low":4.15,"close":4.15,"volume":2090996,"rsi_14":38.66,"sma_20":5.74,"sma_60":5.38,"sma_120":5.02},{"date":"2024-11-01","open":4.2,"high":4.22,"low":4.13,"close":4.15,"volume":2362166,"rsi_14":31.54,"sma_20":5.71,"sma_60":5.39,"sma_120":5.02},{"date":"2024-11-04","open":4.14,"high":4.29,"low":4.12,"close":4.24,"volume":2703294,"rsi_14":27.63,"sma_20":5.69,"sma_60":5.4,"sma_120":5.02},{"date":"2024-11-05","open":4.2,"high":4.32,"low":4.2,"close":4.31,"volume":1384077,"rsi_14":29.49,"sma_20":5.67,"sma_60":5.4,"sma_120":5.03},{"date":"2024-11-06","open":4.43,"high":4.54,"low":4.33,"close":4.47,"volume":2591788,"rsi_14":30.67,"sma_20":5.66,"sma_60":5.41,"sma_120":5.03},{"date":"2024-11-07","open":4.44,"high":4.47,"low":4.34,"close":4.42,"volume":1500663,"rsi_14":25.44,"sma_20":5.65,"sma_60":5.42,"sma_120":5.04},{"date":"2024-11-08","open":4.44,"high":4.45,"low":4.38,"close":4.43,"volume":1672521,"rsi_14":27.31,"sma_20":5.64,"sma_60":5.42,"sma_120":5.04},{"date":"2024-11-11","open":4.46,"high":4.55,"low":4.38,"close":4.39,"volume":1405496,"rsi_14":28.37,"sma_20":5.61,"sma_60":5.43,"sma_120":5.05},{"date":"2024-11-12","open":4.38,"high":4.42,"low":4.24,"close":4.27,"volume":1591223,"rsi_14":42.75,"sma_20":5.56,"sma_60":5.43,"sma_120":5.05},{"date":"2024-11-13","open":4.33,"high":4.33,"low":4.25,"close":4.27,"volume":1456839,"rsi_14":41.91,"sma_20":5.51,"sma_60":5.43,"sma_120":5.06},{"date":"2024-11-14","open":4.3,"high":4.35,"low":4.25,"close":4.27,"volume":1377698,"rsi_14":51.82,"sma_20":5.45,"sma_60":5.43,"sma_120":5.06},{"date":"2024-11-15","open":4.34,"high":4.34,"low":4.19,"close":4.25,"volume":1477343,"rsi_14":43.88,"sma_20":5.38,"sma_60":5.44,"sma_120":5.07},{"date":"2024-11-18","open":4.24,"high":4.3,"low":4.19,"close":4.25,"volume":1596533,"rsi_14":47.78,"sma_20":5.32,"sma_60":5.44,"sma_120":5.07},{"date":"2024-11-19","open":4.24,"high":4.38,"low":4.2,"close":4.37,"volume":1138970,"rsi_14":53.47,"sma_20":5.28,"sma_60":5.44,"sma_120":5.08},{"date":"2024-11-20","open":4.34,"high":4.42,"low":4.28,"close":4.41,"volume":1228236,"rsi_14":68.6,"sma_20":5.28,"sma_60":5.44,"sma_120":5.09},{"date":"2024-11-21","open":4.42,"high":4.6,"low":4.39,"close":4.53,"volume":1558490,"rsi_14":73.0,"sma_20":5.28,"sma_60":5.44,"sma_120":5.09},{"date":"2024-11-22","open":4.56,"high":4.62,"low":4.5,"close":4.54,"volume":1582029,"rsi_14":70.33,"sma_20":5.3,"sma_60":5.45,"sma_120":5.1},{"date":"2024-11-25","open":4.6,"high":4.81,"low":4.59,"close":4.71,"volume":4217244,"rsi_14":73.79,"sma_20":5.32,"sma_60":5.46,"sma_120":5.11},{"date":"2024-11-26","open":4.64,"high":4.71,"low":4.56,"close":4.66,"volume":2017515,"rsi_14":63.33,"sma_20":5.34,"sma_60":5.47,"sma_120":5.12},{"date":"2024-11-27","open":4.7,"high":4.78,"low":4.66,"close":4.72,"volume":2003514,"rsi_14":69.57,"sma_20":5.37,"sma_60":5.48,"sma_120":5.13},{"date":"2024-11-29","open":4.75,"high":4.76,"low":4.58,"close":4.58,"volume":1500521,"rsi_14":58.33,"sma_20":5.39,"sma_60":5.49,"sma_120":5.14},{"date":"2024-12-02","open":4.6,"high":4.66,"low":4.5,"close":4.61,"volume":2396640,"rsi_14":62.62,"sma_20":5.42,"sma_60":5.5,"sma_120":5.15},{"date":"2024-12-03","open":4.56,"high":4.61,"low":4.44,"close":4.53,"volume":1283251,"rsi_14":65.69,"sma_20":5.44,"sma_60":5.51,"sma_120":5.16},{"date":"2024-12-04","open":4.55,"high":4.6,"low":4.53,"close":4.57,"volume":1051648,"rsi_14":67.29,"sma_20":5.46,"sma_60":5.51,"sma_120":5.17},{"date":"2024-12-05","open":4.53,"high":4.65,"low":4.52,"close":4.57,"volume":2208659,"rsi_14":67.29,"sma_20":5.46,"sma_60":5.52,"sma_120":5.17},{"date":"2024-12-06","open":4.65,"high":4.65,"low":4.53,"close":4.6,"volume":1572374,"rsi_14":69.44,"sma_20":5.47,"sma_60":5.53,"sma_120":5.18},{"date":"2024-12-09","open":4.65,"high":4.78,"low":4.63,"close":4.7,"volume":1823734,"rsi_14":72.73,"sma_20":5.49,"sma_60":5.54,"sma_120":5.19},{"date":"2024-12-10","open":4.7,"high":4.74,"low":4.55,"close":4.57,"volume":1187001,"rsi_14":60.16,"sma_20":5.5,"sma_60":5.54,"sma_120":5.2},{"date":"2024-12-11","open":4.63,"high":4.69,"low":4.55,"close":4.65,"volume":1794370,"rsi_14":61.72,"sma_20":5.53,"sma_60":5.55,"sma_120":5.21},{"date":"2024-12-12","open":4.63,"high":4.74,"low":4.6,"close":4.6,"volume":1574136,"rsi_14":53.33,"sma_20":5.54,"sma_60":5.55,"sma_120":5.22},{"date":"2024-12-13","open":4.59,"high":4.72,"low":4.47,"close":4.68,"volume":1631456,"rsi_14":56.59,"sma_20":5.57,"sma_60":5.56,"sma_120":5.23},{"date":"2024-12-16","open":4.69,"high":4.83,"low":4.65,"close":4.77,"volume":2692446,"rsi_14":52.94,"sma_20":5.6,"sma_60":5.57,"sma_120":5.24},{"date":"2024-12-17","open":4.74,"high":4.8,"low":4.7,"close":4.78,"volume":1604207,"rsi_14":56.14,"sma_20":5.63,"sma_60":5.58,"sma_120":5.25},{"date":"2024-12-18","open":4.8,"high":4.83,"low":4.42,"close":4.43,"volume":2389224,"rsi_14":38.26,"sma_20":5.64,"sma_60":5.58,"sma_120":5.26},{"date":"2024-12-19","open":4.44,"high":4.54,"low":4.36,"close":4.37,"volume":1843116,"rsi_14":40.71,"sma_20":5.63,"sma_60":5.58,"sma_120":5.27},{"date":"2024-12-20","open":4.34,"high":4.53,"low":4.29,"close":4.41,"volume":9408198,"rsi_14":41.13,"sma_20":5.63,"sma_60":5.58,"sma_120":5.28},{"date":"2024-12-23","open":4.4,"high":4.43,"low":4.33,"close":4.42,"volume":1649167,"rsi_14":45.11,"sma_20":5.62,"sma_60":5.58,"sma_120":5.29},{"date":"2024-12-24","open":4.45,"high":4.61,"low":4.39,"close":4.6,"volume":777765,"rsi_14":51.01,"sma_20":5.61,"sma_60":5.58,"sma_120":5.3},{"date":"2024-12-26","open":4.56,"high":4.67,"low":4.56,"close":4.59,"volume":991526,"rsi_14":50.67,"sma_20":5.61,"sma_60":5.58,"sma_120":5.31},{"date":"2024-12-27","open":4.54,"high":4.61,"low":4.5,"close":4.51,"volume":959612,"rsi_14":46.5,"sma_20":5.6,"sma_60":5.58,"sma_120":5.32},{"date":"2024-12-30","open":4.5,"high":4.52,"low":4.4,"close":4.49,"volume":1046309,"rsi_14":41.1,"sma_20":5.59,"sma_60":5.58,"sma_120":5.33},{"date":"2024-12-31","open":4.53,"high":4.64,"low":4.53,"close":4.58,"volume":1771429,"rsi_14":50.35,"sma_20":5.59,"sma_60":5.57,"sma_120":5.34},{"date":"2025-01-02","open":4.6,"high":4.67,"low":4.53,"close":4.6,"volume":1849488,"rsi_14":47.76,"sma_20":5.59,"sma_60":5.57,"sma_120":5.34},{"date":"2025-01-03","open":4.62,"high":4.71,"low":4.6,"close":4.63,"volume":2397434,"rsi_14":51.54,"sma_20":5.6,"sma_60":5.57,"sma_120":5.35},{"date":"2025-01-06","open":4.66,"high":4.7,"low":4.55,"close":4.55,"volume":2331812,"rsi_14":43.85,"sma_20":5.59,"sma_60":5.57,"sma_120":5.36},{"date":"2025-01-07","open":4.59,"high":4.61,"low":4.34,"close":4.41,"volume":3664656,"rsi_14":33.82,"sma_20":5.58,"sma_60":5.57,"sma_120":5.36},{"date":"2025-01-08","open":4.37,"high":4.41,"low":4.27,"close":4.33,"volume":2859684,"rsi_14":28.3,"sma_20":5.55,"sma_60":5.56,"sma_120":5.37},{"date":"2025-01-10","open":4.26,"high":4.27,"low":4.13,"close":4.15,"volume":2756573,"rsi_14":32.37,"sma_20":5.52,"sma_60":5.54,"sma_120":5.37},{"date":"2025-01-13","open":4.11,"high":4.25,"low":4.1,"close":4.23,"volume":2236694,"rsi_14":39.01,"sma_20":5.49,"sma_60":5.52,"sma_120":5.37},{"date":"2025-01-14","open":4.27,"high":4.29,"low":4.18,"close":4.21,"volume":2737637,"rsi_14":35.97,"sma_20":5.46,"sma_60":5.5,"sma_120":5.37},{"date":"2025-01-15","open":4.37,"high":4.4,"low":4.27,"close":4.32,"volume":1271997,"rsi_14":40.67,"sma_20":5.43,"sma_60":5.48,"sma_120":5.38},{"date":"2025-01-16","open":4.3,"high":4.39,"low":4.3,"close":4.35,"volume":1050321,"rsi_14":33.08,"sma_20":5.39,"sma_60":5.46,"sma_120":5.38},{"date":"2025-01-17","open":4.42,"high":4.54,"low":4.42,"close":4.5,"volume":3234219,"rsi_14":41.33,"sma_20":5.37,"sma_60":5.44,"sma_120":5.38},{"date":"2025-01-21","open":4.52,"high":4.59,"low":4.49,"close":4.52,"volume":1467526,"rsi_14":45.07,"sma_20":5.37,"sma_60":5.43,"sma_120":5.38},{"date":"2025-01-22","open":4.54,"high":4.68,"low":4.5,"close":4.51,"volume":3707512,"rsi_14":45.39,"sma_20":5.37,"sma_60":5.43,"sma_120":5.39},{"date":"2025-01-23","open":4.47,"high":4.53,"low":4.41,"close":4.47,"volume":4449108,"rsi_14":39.26,"sma_20":5.36,"sma_60":5.42,"sma_120":5.39},{"date":"2025-01-24","open":4.47,"high":4.51,"low":4.38,"close":4.5,"volume":2281344,"rsi_14":39.71,"sma_20":5.36,"sma_60":5.43,"sma_120":5.39},{"date":"2025-01-27","open":4.46,"high":4.63,"low":4.46,"close":4.55,"volume":1961185,"rsi_14":41.01,"sma_20":5.35,"sma_60":5.43,"sma_120":5.4},{"date":"2025-01-28","open":4.53,"high":4.55,"low":4.45,"close":4.5,"volume":2433061,"rsi_14":42.22,"sma_20":5.34,"sma_60":5.43,"sma_120":5.4},{"date":"2025-01-29","open":4.48,"high":4.52,"low":4.36,"close":4.37,"volume":2351552,"rsi_14":42.54,"sma_20":5.32,"sma_60":5.43,"sma_120":5.4},{"date":"2025-01-30","open":4.46,"high":4.68,"low":4.45,"close":4.61,"volume":1809746,"rsi_14":61.87,"sma_20":5.32,"sma_60":5.44,"sma_120":5.41},{"date":"2025-01-31","open":4.59,"high":4.65,"low":4.54,"close":4.62,"volume":2652589,"rsi_14":73.73,"sma_20":5.32,"sma_60":5.44,"sma_120":5.42},{"date":"2025-02-03","open":4.48,"high":4.58,"low":4.46,"close":4.5,"volume":2239289,"rsi_14":63.11,"sma_20":5.3,"sma_60":5.45,"sma_120":5.42},{"date":"2025-02-04","open":4.5,"high":4.58,"low":4.44,"close":4.51,"volume":2343605,"rsi_14":65.0,"sma_20":5.29,"sma_60":5.45,"sma_120":5.43},{"date":"2025-02-05","open":4.27,"high":4.32,"low":4.05,"close":4.28,"volume":7954608,"rsi_14":48.51,"sma_20":5.26,"sma_60":5.44,"sma_120":5.43},{"date":"2025-02-06","open":4.26,"high":4.28,"low":4.14,"close":4.15,"volume":3722964,"rsi_14":41.78,"sma_20":5.24,"sma_60":5.43,"sma_120":5.43},{"date":"2025-02-07","open":4.2,"high":4.2,"low":4.05,"close":4.17,"volume":2815925,"rsi_14":35.11,"sma_20":5.23,"sma_60":5.42,"sma_120":5.42},{"date":"2025-02-10","open":4.17,"high":4.21,"low":4.1,"close":4.16,"volume":1559960,"rsi_14":33.85,"sma_20":5.23,"sma_60":5.42,"sma_120":5.42},{"date":"2025-02-11","open":4.12,"high":4.24,"low":4.11,"close":4.22,"volume":1928720,"rsi_14":37.5,"sma_20":5.23,"sma_60":5.41,"sma_120":5.42},{"date":"2025-02-12","open":4.11,"high":4.16,"low":4.05,"close":4.1,"volume":1597562,"rsi_14":34.93,"sma_20":5.22,"sma_60":5.41,"sma_120":5.42},{"date":"2025-02-13","open":4.13,"high":4.16,"low":4.06,"close":4.13,"volume":1443173,"rsi_14":34.93,"sma_20":5.21,"sma_60":5.4,"sma_120":5.42},{"date":"2025-02-14","open":4.13,"high":4.19,"low":4.1,"close":4.11,"volume":1071331,"rsi_14":31.47,"sma_20":5.2,"sma_60":5.4,"sma_120":5.42},{"date":"2025-02-18","open":4.11,"high":4.15,"low":4.07,"close":4.12,"volume":1335809,"rsi_14":33.81,"sma_20":5.18,"sma_60":5.39,"sma_120":5.41},{"date":"2025-02-19","open":4.07,"high":4.2,"low":4.05,"close":4.16,"volume":2250674,"rsi_14":40.62,"sma_20":5.16,"sma_60":5.39,"sma_120":5.41},{"date":"2025-02-20","open":4.16,"high":4.21,"low":4.1,"close":4.17,"volume":1539676,"rsi_14":24.0,"sma_20":5.14,"sma_60":5.38,"sma_120":5.41},{"date":"2025-02-21","open":4.21,"high":4.23,"low":4.06,"close":4.08,"volume":1907834,"rsi_14":20.91,"sma_20":5.11,"sma_60":5.37,"sma_120":5.41},{"date":"2025-02-24","open":4.11,"high":4.14,"low":4.0,"close":4.01,"volume":3227128,"rsi_14":22.12,"sma_20":5.08,"sma_60":5.35,"sma_120":5.4},{"date":"2025-02-25","open":4.03,"high":4.12,"low":4.01,"close":4.05,"volume":2133155,"rsi_14":25.0,"sma_20":5.05,"sma_60":5.34,"sma_120":5.4},{"date":"2025-02-26","open":4.07,"high":4.12,"low":4.05,"close":4.11,"volume":883228,"rsi_14":37.93,"sma_20":5.03,"sma_60":5.33,"sma_120":5.4},{"date":"2025-02-27","open":4.13,"high":4.23,"low":4.13,"close":4.14,"volume":1280312,"rsi_14":49.33,"sma_20":5.02,"sma_60":5.31,"sma_120":5.4},{"date":"2025-02-28","open":4.16,"high":4.25,"low":4.16,"close":4.25,"volume":1697716,"rsi_14":55.29,"sma_20":5.0,"sma_60":5.3,"sma_120":5.39},{"date":"2025-03-03","open":4.24,"high":4.28,"low":4.03,"close":4.06,"volume":2220609,"rsi_14":44.34,"sma_20":4.96,"sma_60":5.29,"sma_120":5.39},{"date":"2025-03-04","open":4.03,"high":4.07,"low":3.93,"close":3.98,"volume":2819420,"rsi_14":36.7,"sma_20":4.93,"sma_60":5.28,"sma_120":5.39},{"date":"2025-03-05","open":3.97,"high":4.05,"low":3.89,"close":3.99,"volume":2971021,"rsi_14":43.16,"sma_20":4.9,"sma_60":5.26,"sma_120":5.39},{"date":"2025-03-06","open":3.93,"high":3.95,"low":3.84,"close":3.9,"volume":4342858,"rsi_14":36.63,"sma_20":4.88,"sma_60":5.25,"sma_120":5.38},{"date":"2025-03-07","open":3.87,"high":3.97,"low":3.86,"close":3.93,"volume":2347148,"rsi_14":39.6,"sma_20":4.87,"sma_60":5.23,"sma_120":5.38},{"date":"2025-03-10","open":3.91,"high":3.98,"low":3.82,"close":3.84,"volume":2756730,"rsi_14":34.86,"sma_20":4.85,"sma_60":5.21,"sma_120":5.37},{"date":"2025-03-11","open":3.87,"high":3.92,"low":3.79,"close":3.79,"volume":2843421,"rsi_14":30.0,"sma_20":4.82,"sma_60":5.19,"sma_120":5.37},{"date":"2025-03-12","open":3.84,"high":3.9,"low":3.8,"close":3.82,"volume":2325331,"rsi_14":31.25,"sma_20":4.8,"sma_60":5.17,"sma_120":5.36},{"date":"2025-03-13","open":3.84,"high":3.89,"low":3.74,"close":3.74,"volume":2235620,"rsi_14":31.53,"sma_20":4.78,"sma_60":5.15,"sma_120":5.35},{"date":"2025-03-14","open":3.8,"high":3.82,"low":3.7,"close":3.81,"volume":1668919,"rsi_14":39.29,"sma_20":4.76,"sma_60":5.13,"sma_120":5.34},{"date":"2025-03-17","open":3.84,"high":3.93,"low":3.82,"close":3.89,"volume":1645941,"rsi_14":41.38,"sma_20":4.75,"sma_60":5.11,"sma_120":5.34},{"date":"2025-03-18","open":3.88,"high":3.92,"low":3.84,"close":3.87,"volume":1460335,"rsi_14":37.5,"sma_20":4.73,"sma_60":5.09,"sma_120":5.34},{"date":"2025-03-19","open":3.86,"high":3.91,"low":3.81,"close":3.89,"volume":3407389,"rsi_14":36.94,"sma_20":4.71,"sma_60":5.08,"sma_120":5.33},{"date":"2025-03-20","open":3.86,"high":3.92,"low":3.84,"close":3.89,"volume":1538285,"rsi_14":28.28,"sma_20":4.7,"sma_60":5.07,"sma_120":5.32},{"date":"2025-03-21","open":3.85,"high":3.89,"low":3.77,"close":3.77,"volume":4797149,"rsi_14":30.77,"sma_20":4.68,"sma_60":5.05,"sma_120":5.32},{"date":"2025-03-24","open":3.81,"high":3.85,"low":3.79,"close":3.83,"volume":2126786,"rsi_14":39.77,"sma_20":4.67,"sma_60":5.04,"sma_120":5.31},{"date":"2025-03-25","open":3.81,"high":3.84,"low":3.79,"close":3.79,"volume":1620985,"rsi_14":37.36,"sma_20":4.65,"sma_60":5.02,"sma_120":5.3},{"date":"2025-03-26","open":3.79,"high":3.83,"low":3.77,"close":3.83,"volume":1199235,"rsi_14":44.71,"sma_20":4.64,"sma_60":5.0,"sma_120":5.29},{"date":"2025-03-27","open":3.82,"high":3.85,"low":3.77,"close":3.79,"volume":1491387,"rsi_14":40.7,"sma_20":4.62,"sma_60":4.98,"sma_120":5.28},{"date":"2025-03-28","open":3.81,"high":3.81,"low":3.7,"close":3.74,"volume":1321587,"rsi_14":42.17,"sma_20":4.59,"sma_60":4.97,"sma_120":5.27},{"date":"2025-03-31","open":3.71,"high":3.79,"low":3.68,"close":3.75,"volume":1839836,"rsi_14":46.84,"sma_20":4.57,"sma_60":4.95,"sma_120":5.26},{"date":"2025-04-01","open":3.78,"high":3.79,"low":3.69,"close":3.75,"volume":1750219,"rsi_14":44.74,"sma_20":4.55,"sma_60":4.93,"sma_120":5.25},{"date":"2025-04-02","open":3.74,"high":3.8,"low":3.69,"close":3.78,"volume":1896111,"rsi_14":53.62,"sma_20":4.54,"sma_60":4.91,"sma_120":5.24},{"date":"2025-04-03","open":3.66,"high":3.68,"low":3.49,"close":3.49,"volume":3118156,"rsi_14":25.93,"sma_20":4.51,"sma_60":4.88,"sma_120":5.23},{"date":"2025-04-04","open":3.42,"high":3.59,"low":3.33,"close":3.48,"volume":5078680,"rsi_14":19.0,"sma_20":4.48,"sma_60":4.86,"sma_120":5.21},{"date":"2025-04-07","open":3.39,"high":3.57,"low":3.23,"close":3.39,"volume":4238565,"rsi_14":17.43,"sma_20":4.44,"sma_60":4.84,"sma_120":5.2},{"date":"2025-04-08","open":3.5,"high":3.52,"low":3.16,"close":3.19,"volume":3728670,"rsi_14":12.4,"sma_20":4.4,"sma_60":4.82,"sma_120":5.18},{"date":"2025-04-09","open":3.14,"high":3.37,"low":2.98,"close":3.29,"volume":6041810,"rsi_14":20.0,"sma_20":4.36,"sma_60":4.8,"sma_120":5.16},{"date":"2025-04-10","open":3.19,"high":3.23,"low":2.97,"close":3.05,"volume":3524908,"rsi_14":18.18,"sma_20":4.31,"sma_60":4.77,"sma_120":5.14},{"date":"2025-04-11","open":3.05,"high":3.16,"low":2.98,"close":3.12,"volume":3886828,"rsi_14":19.23,"sma_20":4.27,"sma_60":4.75,"sma_120":5.11},{"date":"2025-04-14","open":3.18,"high":3.21,"low":3.12,"close":3.19,"volume":2284529,"rsi_14":23.75,"sma_20":4.22,"sma_60":4.72,"sma_120":5.09},{"date":"2025-04-15","open":3.17,"high":3.29,"low":3.16,"close":3.25,"volume":3198405,"rsi_14":24.69,"sma_20":4.18,"sma_60":4.69,"sma_120":5.07},{"date":"2025-04-16","open":3.25,"high":3.34,"low":3.19,"close":3.24,"volume":2117867,"rsi_14":25.16,"sma_20":4.13,"sma_60":4.67,"sma_120":5.05},{"date":"2025-04-17","open":3.25,"high":3.32,"low":3.24,"close":3.29,"volume":3019170,"rsi_14":29.11,"sma_20":4.09,"sma_60":4.64,"sma_120":5.03},{"date":"2025-04-21","open":3.26,"high":3.35,"low":3.21,"close":3.26,"volume":2350433,"rsi_14":27.67,"sma_20":4.05,"sma_60":4.61,"sma_120":5.02},{"date":"2025-04-22","open":3.28,"high":3.43,"low":3.27,"close":3.39,"volume":3555583,"rsi_14":33.53,"sma_20":4.02,"sma_60":4.59,"sma_120":5.01},{"date":"2025-04-23","open":3.66,"high":3.66,"low":3.39,"close":3.46,"volume":2902339,"rsi_14":35.39,"sma_20":3.99,"sma_60":4.57,"sma_120":5.0},{"date":"2025-04-24","open":3.45,"high":3.48,"low":3.39,"close":3.44,"volume":1622970,"rsi_14":47.73,"sma_20":3.96,"sma_60":4.54,"sma_120":4.99},{"date":"2025-04-25","open":3.44,"high":3.53,"low":3.39,"close":3.51,"volume":2186316,"rsi_14":51.08,"sma_20":3.94,"sma_60":4.52,"sma_120":4.98},{"date":"2025-04-28","open":3.5,"high":3.56,"low":3.46,"close":3.52,"volume":1506928,"rsi_14":56.15,"sma_20":3.92,"sma_60":4.5,"sma_120":4.97},{"date":"2025-04-29","open":3.48,"high":3.51,"low":3.4,"close":3.47,"volume":1795119,"rsi_14":64.6,"sma_20":3.9,"sma_60":4.47,"sma_120":4.96},{"date":"2025-04-30","open":3.42,"high":3.46,"low":3.37,"close":3.45,"volume":2045285,"rsi_14":58.65,"sma_20":3.87,"sma_60":4.45,"sma_120":4.95},{"date":"2025-05-01","open":3.47,"high":3.57,"low":3.42,"close":3.53,"volume":1968138,"rsi_14":82.56,"sma_20":3.85,"sma_60":4.43,"sma_120":4.94},{"date":"2025-05-02","open":3.58,"high":3.59,"low":3.51,"close":3.53,"volume":3194505,"rsi_14":80.52,"sma_20":3.85,"sma_60":4.41,"sma_120":4.93},{"date":"2025-05-05","open":3.56,"high":3.61,"low":3.52,"close":3.53,"volume":3090659,"rsi_14":78.26,"sma_20":3.85,"sma_60":4.4,"sma_120":4.92},{"date":"2025-05-06","open":3.52,"high":3.66,"low":3.5,"close":3.62,"volume":2174923,"rsi_14":79.45,"sma_20":3.87,"sma_60":4.39,"sma_120":4.91},{"date":"2025-05-07","open":3.63,"high":3.7,"low":3.61,"close":3.65,"volume":1979199,"rsi_14":81.33,"sma_20":3.89,"sma_60":4.37,"sma_120":4.9},{"date":"2025-05-08","open":3.66,"high":3.68,"low":3.58,"close":3.59,"volume":1772003,"rsi_14":72.37,"sma_20":3.91,"sma_60":4.36,"sma_120":4.89},{"date":"2025-05-09","open":3.58,"high":3.67,"low":3.54,"close":3.65,"volume":1389592,"rsi_14":77.5,"sma_20":3.95,"sma_60":4.35,"sma_120":4.88},{"date":"2025-05-12","open":3.77,"high":3.79,"low":3.68,"close":3.7,"volume":2811024,"rsi_14":75.0,"sma_20":3.98,"sma_60":4.34,"sma_120":4.87},{"date":"2025-05-13","open":3.74,"high":3.74,"low":3.67,"close":3.69,"volume":1502933,"rsi_14":70.77,"sma_20":4.01,"sma_60":4.32,"sma_120":4.86},{"date":"2025-05-14","open":3.68,"high":3.71,"low":3.63,"close":3.63,"volume":1435466,"rsi_14":65.71,"sma_20":4.03,"sma_60":4.31,"sma_120":4.85},{"date":"2025-05-15","open":3.61,"high":3.77,"low":3.61,"close":3.75,"volume":1620431,"rsi_14":68.42,"sma_20":4.06,"sma_60":4.3,"sma_120":4.84},{"date":"2025-05-16","open":3.75,"high":3.79,"low":3.73,"close":3.76,"volume":1238979,"rsi_14":68.0,"sma_20":4.09,"sma_60":4.29,"sma_120":4.84},{"date":"2025-05-19","open":3.69,"high":3.82,"low":3.69,"close":3.8,"volume":1378222,"rsi_14":75.68,"sma_20":4.12,"sma_60":4.28,"sma_120":4.83},{"date":"2025-05-20","open":3.78,"high":3.8,"low":3.71,"close":3.72,"volume":1614833,"rsi_14":69.14,"sma_20":4.14,"sma_60":4.27,"sma_120":4.81},{"date":"2025-05-21","open":3.67,"high":3.71,"low":3.62,"close":3.63,"volume":1474270,"rsi_14":56.79,"sma_20":4.15,"sma_60":4.26,"sma_120":4.8},{"date":"2025-05-22","open":3.61,"high":3.63,"low":3.52,"close":3.61,"volume":1625334,"rsi_14":55.42,"sma_20":4.16,"sma_60":4.25,"sma_120":4.79},{"date":"2025-05-23","open":3.56,"high":3.59,"low":3.54,"close":3.57,"volume":1883503,"rsi_14":52.27,"sma_20":4.16,"sma_60":4.24,"sma_120":4.77},{"date":"2025-05-27","open":3.61,"high":3.69,"low":3.59,"close":3.68,"volume":1497045,"rsi_14":53.85,"sma_20":4.17,"sma_60":4.22,"sma_120":4.76},{"date":"2025-05-28","open":3.66,"high":3.67,"low":3.62,"close":3.66,"volume":1749538,"rsi_14":50.55,"sma_20":4.18,"sma_60":4.21,"sma_120":4.75},{"date":"2025-05-29","open":3.67,"high":3.71,"low":3.63,"close":3.66,"volume":2297919,"rsi_14":54.76,"sma_20":4.19,"sma_60":4.2,"sma_120":4.74},{"date":"2025-05-30","open":3.65,"high":3.69,"low":3.6,"close":3.68,"volume":3197880,"rsi_14":52.5,"sma_20":4.2,"sma_60":4.2,"sma_120":4.73},{"date":"2025-06-02","open":3.66,"high":3.67,"low":3.59,"close":3.64,"volume":1529967,"rsi_14":45.57,"sma_20":4.21,"sma_60":4.19,"sma_120":4.72},{"date":"2025-06-03","open":3.64,"high":3.81,"low":3.6,"close":3.78,"volume":1988362,"rsi_14":55.32,"sma_20":4.22,"sma_60":4.18,"sma_120":4.71},{"date":"2025-06-04","open":3.77,"high":3.81,"low":3.75,"close":3.79,"volume":1519282,"rsi_14":60.23,"sma_20":4.23,"sma_60":4.18,"sma_120":4.69},{"date":"2025-06-05","open":3.79,"high":3.83,"low":3.76,"close":3.79,"volume":2213199,"rsi_14":53.33,"sma_20":4.24,"sma_60":4.18,"sma_120":4.68},{"date":"2025-06-06","open":3.86,"high":3.91,"low":3.84,"close":3.88,"volume":3291550,"rsi_14":58.33,"sma_20":4.25,"sma_60":4.18,"sma_120":4.67},{"date":"2025-06-09","open":3.91,"high":3.98,"low":3.88,"close":3.92,"volume":2508565,"rsi_14":57.83,"sma_20":4.27,"sma_60":4.18,"sma_120":4.66},{"date":"2025-06-10","open":3.93,"high":3.99,"low":3.91,"close":3.97,"volume":1517800,"rsi_14":68.35,"sma_20":4.29,"sma_60":4.18,"sma_120":4.66},{"date":"2025-06-11","open":4.0,"high":4.03,"low":3.92,"close":3.93,"volume":2074899,"rsi_14":72.97,"sma_20":4.3,"sma_60":4.18,"sma_120":4.64},{"date":"2025-06-12","open":3.91,"high":4.02,"low":3.91,"close":3.99,"volume":2294571,"rsi_14":77.22,"sma_20":4.32,"sma_60":4.18,"sma_120":4.63},{"date":"2025-06-13","open":3.96,"high":4.0,"low":3.87,"close":3.91,"volume":2336230,"rsi_14":73.49,"sma_20":4.33,"sma_60":4.17,"sma_120":4.63},{"date":"2025-06-16","open":3.96,"high":3.99,"low":3.9,"close":3.93,"volume":1764269,"rsi_14":69.44,"sma_20":4.34,"sma_60":4.17,"sma_120":4.62},{"date":"2025-06-17","open":3.87,"high":3.93,"low":3.84,"close":3.85,"volume":1385928,"rsi_14":64.1,"sma_20":4.34,"sma_60":4.17,"sma_120":4.61},{"date":"2025-06-18","open":3.84,"high":3.88,"low":3.8,"close":3.82,"volume":1401384,"rsi_14":61.73,"sma_20":4.35,"sma_60":4.17,"sma_120":4.6},{"date":"2025-06-20","open":3.85,"high":3.86,"low":3.76,"close":3.81,"volume":3937836,"rsi_14":59.49,"sma_20":4.36,"sma_60":4.17,"sma_120":4.59},{"date":"2025-06-23","open":3.8,"high":3.88,"low":3.65,"close":3.76,"volume":1973900,"rsi_14":58.75,"sma_20":4.37,"sma_60":4.16,"sma_120":4.58},{"date":"2025-06-24","open":3.79,"high":3.8,"low":3.67,"close":3.74,"volume":2126353,"rsi_14":46.97,"sma_20":4.38,"sma_60":4.16,"sma_120":4.57},{"date":"2025-06-25","open":3.72,"high":3.73,"low":3.6,"close":3.61,"volume":2741189,"rsi_14":37.5,"sma_20":4.37,"sma_60":4.15,"sma_120":4.56},{"date":"2025-06-26","open":3.65,"high":3.7,"low":3.59,"close":3.67,"volume":4572305,"rsi_14":41.86,"sma_20":4.37,"sma_60":4.15,"sma_120":4.55},{"date":"2025-06-27","open":3.66,"high":3.78,"low":3.66,"close":3.7,"volume":2807843,"rsi_14":36.71,"sma_20":4.38,"sma_60":4.15,"sma_120":4.54},{"date":"2025-06-30","open":3.73,"high":3.75,"low":3.65,"close":3.73,"volume":2801095,"rsi_14":36.71,"sma_20":4.38,"sma_60":4.14,"sma_120":4.53},{"date":"2025-07-01","open":3.7,"high":3.86,"low":3.68,"close":3.76,"volume":3029757,"rsi_14":34.21,"sma_20":4.39,"sma_60":4.15,"sma_120":4.52},{"date":"2025-07-02","open":3.78,"high":3.78,"low":3.68,"close":3.71,"volume":3050449,"rsi_14":28.57,"sma_20":4.37,"sma_60":4.15,"sma_120":4.5},{"date":"2025-07-03","open":3.71,"high":3.76,"low":3.68,"close":3.74,"volume":1851519,"rsi_14":25.29,"sma_20":4.36,"sma_60":4.15,"sma_120":4.5},{"date":"2025-07-07","open":3.71,"high":3.78,"low":3.66,"close":3.66,"volume":3000389,"rsi_14":25.29,"sma_20":4.35,"sma_60":4.16,"sma_120":4.49},{"date":"2025-07-08","open":3.65,"high":3.8,"low":3.62,"close":3.76,"volume":3613470,"rsi_14":32.29,"sma_20":4.33,"sma_60":4.17,"sma_120":4.48},{"date":"2025-07-09","open":3.76,"high":3.79,"low":3.73,"close":3.74,"volume":1850522,"rsi_14":34.83,"sma_20":4.32,"sma_60":4.18,"sma_120":4.47},{"date":"2025-07-10","open":3.74,"high":3.93,"low":3.74,"close":3.88,"volume":2871819,"rsi_14":45.54,"sma_20":4.3,"sma_60":4.19,"sma_120":4.47},{"date":"2025-07-11","open":3.84,"high":3.9,"low":3.81,"close":3.88,"volume":1713467,"rsi_14":46.0,"sma_20":4.29,"sma_60":4.2,"sma_120":4.46},{"date":"2025-07-14","open":3.88,"high":3.94,"low":3.86,"close":3.92,"volume":2046433,"rsi_14":51.52,"sma_20":4.28,"sma_60":4.21,"sma_120":4.45},{"date":"2025-07-15","open":3.91,"high":3.95,"low":3.85,"close":3.86,"volume":2249024,"rsi_14":49.04,"sma_20":4.27,"sma_60":4.22,"sma_120":4.44},{"date":"2025-07-16","open":3.9,"high":3.95,"low":3.83,"close":3.88,"volume":1694042,"rsi_14":58.24,"sma_20":4.26,"sma_60":4.23,"sma_120":4.43},{"date":"2025-07-17","open":3.88,"high":3.92,"low":3.78,"close":3.83,"volume":2201315,"rsi_14":51.69,"sma_20":4.25,"sma_60":4.24,"sma_120":4.43},{"date":"2025-07-18","open":3.88,"high":3.88,"low":3.75,"close":3.76,"volume":1684883,"rsi_14":45.74,"sma_20":4.24,"sma_60":4.24,"sma_120":4.42},{"date":"2025-07-21","open":3.78,"high":3.83,"low":3.74,"close":3.75,"volume":1595902,"rsi_14":42.86,"sma_20":4.23,"sma_60":4.24,"sma_120":4.41},{"date":"2025-07-22","open":3.74,"high":3.85,"low":3.74,"close":3.83,"volume":1446478,"rsi_14":46.39,"sma_20":4.23,"sma_60":4.25,"sma_120":4.4},{"date":"2025-07-23","open":3.87,"high":3.93,"low":3.82,"close":3.9,"volume":2891193,"rsi_14":62.35,"sma_20":4.23,"sma_60":4.25,"sma_120":4.39},{"date":"2025-07-24","open":3.8,"high":3.86,"low":3.7,"close":3.72,"volume":3195836,"rsi_14":49.02,"sma_20":4.23,"sma_60":4.26,"sma_120":4.38},{"date":"2025-07-25","open":3.71,"high":3.76,"low":3.64,"close":3.69,"volume":5638502,"rsi_14":51.55,"sma_20":4.22,"sma_60":4.26,"sma_120":4.37},{"date":"2025-07-28","open":3.65,"high":3.73,"low":3.61,"close":3.62,"volume":3056374,"rsi_14":41.94,"sma_20":4.21,"sma_60":4.26,"sma_120":4.36},{"date":"2025-07-29","open":3.63,"high":3.68,"low":3.61,"close":3.63,"volume":1840182,"rsi_14":43.48,"sma_20":4.2,"sma_60":4.26,"sma_120":4.34},{"date":"2025-07-30","open":3.63,"high":3.64,"low":3.58,"close":3.6,"volume":4821722,"rsi_14":31.25,"sma_20":4.18,"sma_60":4.26,"sma_120":4.33},{"date":"2025-07-31","open":3.59,"high":3.65,"low":3.59,"close":3.6,"volume":2422043,"rsi_14":31.25,"sma_20":4.17,"sma_60":4.26,"sma_120":4.33},{"date":"2025-08-01","open":3.6,"high":3.63,"low":3.42,"close":3.43,"volume":5849549,"rsi_14":21.28,"sma_20":4.16,"sma_60":4.25,"sma_120":4.32},{"date":"2025-08-04","open":3.44,"high":3.48,"low":3.41,"close":3.47,"volume":3156598,"rsi_14":26.37,"sma_20":4.15,"sma_60":4.24,"sma_120":4.31},{"date":"2025-08-05","open":3.49,"high":3.55,"low":3.41,"close":3.55,"volume":3540491,"rsi_14":31.63,"sma_20":4.14,"sma_60":4.24,"sma_120":4.3},{"date":"2025-08-06","open":3.55,"high":3.69,"low":3.5,"close":3.68,"volume":2684881,"rsi_14":42.59,"sma_20":4.13,"sma_60":4.24,"sma_120":4.29},{"date":"2025-08-07","open":3.69,"high":3.69,"low":3.61,"close":3.64,"volume":1929285,"rsi_14":43.81,"sma_20":4.12,"sma_60":4.24,"sma_120":4.29},{"date":"2025-08-08","open":3.64,"high":3.66,"low":3.53,"close":3.58,"volume":2040956,"rsi_14":41.44,"sma_20":4.1,"sma_60":4.23,"sma_120":4.28},{"date":"2025-08-11","open":3.59,"high":3.59,"low":3.45,"close":3.45,"volume":1937268,"rsi_14":31.9,"sma_20":4.08,"sma_60":4.23,"sma_120":4.27},{"date":"2025-08-12","open":3.48,"high":3.58,"low":3.46,"close":3.57,"volume":1524092,"rsi_14":34.71,"sma_20":4.06,"sma_60":4.22,"sma_120":4.26},{"date":"2025-08-13","open":3.58,"high":3.68,"low":3.56,"close":3.68,"volume":2098275,"rsi_14":47.79,"sma_20":4.05,"sma_60":4.22,"sma_120":4.25},{"date":"2025-08-14","open":3.62,"high":3.67,"low":3.58,"close":3.65,"volume":1424967,"rsi_14":48.21,"sma_20":4.04,"sma_60":4.21,"sma_120":4.25},{"date":"2025-08-15","open":3.65,"high":3.66,"low":3.59,"close":3.62,"volume":1631296,"rsi_14":50.0,"sma_20":4.03,"sma_60":4.21,"sma_120":4.24},{"date":"2025-08-18","open":3.64,"high":3.67,"low":3.58,"close":3.59,"volume":1762265,"rsi_14":48.18,"sma_20":4.02,"sma_60":4.2,"sma_120":4.23},{"date":"2025-08-19","open":3.6,"high":3.69,"low":3.6,"close":3.65,"volume":2014035,"rsi_14":52.21,"sma_20":4.01,"sma_60":4.2,"sma_120":4.23},{"date":"2025-08-20","open":3.65,"high":3.68,"low":3.59,"close":3.61,"volume":2422046,"rsi_14":50.43,"sma_20":4.0,"sma_60":4.2,"sma_120":4.22},{"date":"2025-08-21","open":3.59,"high":3.62,"low":3.56,"close":3.58,"volume":2282328,"rsi_14":57.84,"sma_20":3.99,"sma_60":4.2,"sma_120":4.21},{"date":"2025-08-22","open":3.59,"high":3.78,"low":3.59,"close":3.7,"volume":4929171,"rsi_14":61.61,"sma_20":3.99,"sma_60":4.19,"sma_120":4.2},{"date":"2025-08-25","open":3.68,"high":3.74,"low":3.64,"close":3.73,"volume":2017545,"rsi_14":59.43,"sma_20":4.0,"sma_60":4.19,"sma_120":4.2},{"date":"2025-08-26","open":3.73,"high":3.75,"low":3.69,"close":3.71,"volume":1833886,"rsi_14":51.61,"sma_20":4.0,"sma_60":4.19,"sma_120":4.19},{"date":"2025-08-27","open":3.72,"high":3.81,"low":3.72,"close":3.79,"volume":2580668,"rsi_14":58.76,"sma_20":4.01,"sma_60":4.19,"sma_120":4.19},{"date":"2025-08-28","open":3.8,"high":3.81,"low":3.75,"close":3.8,"volume":1276902,"rsi_14":63.74,"sma_20":4.02,"sma_60":4.19,"sma_120":4.19},{"date":"2025-08-29","open":3.78,"high":3.85,"low":3.78,"close":3.84,"volume":1843302,"rsi_14":76.54,"sma_20":4.05,"sma_60":4.19,"sma_120":4.18},{"date":"2025-09-02","open":3.79,"high":3.83,"low":3.76,"close":3.82,"volume":1513261,"rsi_14":70.0,"sma_20":4.06,"sma_60":4.19,"sma_120":4.18},{"date":"2025-09-03","open":3.79,"high":3.89,"low":3.78,"close":3.86,"volume":1378496,"rsi_14":66.67,"sma_20":4.08,"sma_60":4.18,"sma_120":4.18},{"date":"2025-09-04","open":3.9,"high":3.92,"low":3.84,"close":3.88,"volume":1485842,"rsi_14":70.97,"sma_20":4.09,"sma_60":4.18,"sma_120":4.18},{"date":"2025-09-05","open":3.91,"high":3.98,"low":3.87,"close":3.94,"volume":3191781,"rsi_14":76.92,"sma_20":4.11,"sma_60":4.18,"sma_120":4.18},{"date":"2025-09-08","open":3.9,"high":4.01,"low":3.87,"close":3.98,"volume":2087614,"rsi_14":82.09,"sma_20":4.13,"sma_60":4.18,"sma_120":4.18},{"date":"2025-09-09","open":3.98,"high":3.98,"low":3.85,"close":3.86,"volume":1372893,"rsi_14":65.33,"sma_20":4.16,"sma_60":4.17,"sma_120":4.17},{"date":"2025-09-10","open":3.87,"high":3.95,"low":3.84,"close":3.95,"volume":1758715,"rsi_14":72.84,"sma_20":4.18,"sma_60":4.17,"sma_120":4.17},{"date":"2025-09-11","open":3.95,"high":4.08,"low":3.95,"close":4.05,"volume":1901590,"rsi_14":79.78,"sma_20":4.2,"sma_60":4.17,"sma_120":4.17},{"date":"2025-09-12","open":4.03,"high":4.1,"low":4.01,"close":4.09,"volume":1064033,"rsi_14":77.22,"sma_20":4.22,"sma_60":4.17,"sma_120":4.17},{"date":"2025-09-15","open":4.1,"high":4.14,"low":4.06,"close":4.13,"volume":2037475,"rsi_14":77.5,"sma_20":4.25,"sma_60":4.17,"sma_120":4.17},{"date":"2025-09-16","open":4.01,"high":4.06,"low":3.96,"close":4.04,"volume":3258101,"rsi_14":70.45,"sma_20":4.27,"sma_60":4.18,"sma_120":4.17},{"date":"2025-09-17","open":4.05,"high":4.15,"low":4.02,"close":4.03,"volume":2127594,"rsi_14":66.25,"sma_20":4.29,"sma_60":4.18,"sma_120":4.17},{"date":"2025-09-18","open":4.04,"high":4.09,"low":4.03,"close":4.06,"volume":1608494,"rsi_14":67.47,"sma_20":4.32,"sma_60":4.18,"sma_120":4.17},{"date":"2025-09-19","open":4.08,"high":4.1,"low":4.01,"close":4.02,"volume":4095677,"rsi_14":61.9,"sma_20":4.34,"sma_60":4.19,"sma_120":4.17},{"date":"2025-09-22","open":4.02,"high":4.06,"low":3.94,"close":4.04,"volume":2182629,"rsi_14":64.29,"sma_20":4.36,"sma_60":4.19,"sma_120":4.17},{"date":"2025-09-23","open":4.04,"high":4.17,"low":4.04,"close":4.07,"volume":1570546,"rsi_14":63.86,"sma_20":4.38,"sma_60":4.2,"sma_120":4.17},{"date":"2025-09-24","open":4.07,"high":4.11,"low":4.03,"close":4.04,"volume":1957805,"rsi_14":60.71,"sma_20":4.4,"sma_60":4.2,"sma_120":4.17},{"date":"2025-09-25","open":4.04,"high":4.06,"low":3.96,"close":3.98,"volume":1175373,"rsi_14":52.94,"sma_20":4.41,"sma_60":4.2,"sma_120":4.17},{"date":"2025-09-26","open":3.81,"high":4.02,"low":3.76,"close":3.93,"volume":4915915,"rsi_14":46.51,"sma_20":4.42,"sma_60":4.21,"sma_120":4.18},{"date":"2025-09-29","open":3.95,"high":3.97,"low":3.74,"close":3.78,"volume":4627026,"rsi_14":45.45,"sma_20":4.42,"sma_60":4.21,"sma_120":4.18},{"date":"2025-09-30","open":3.72,"high":3.77,"low":3.7,"close":3.76,"volume":2514103,"rsi_14":37.04,"sma_20":4.41,"sma_60":4.21,"sma_120":4.18},{"date":"2025-10-01","open":3.71,"high":3.77,"low":3.7,"close":3.77,"volume":2105862,"rsi_14":27.14,"sma_20":4.41,"sma_60":4.21,"sma_120":4.19},{"date":"2025-10-02","open":3.77,"high":3.77,"low":3.71,"close":3.73,"volume":2975785,"rsi_14":21.43,"sma_20":4.4,"sma_60":4.21,"sma_120":4.19},{"date":"2025-10-03","open":3.74,"high":3.78,"low":3.68,"close":3.69,"volume":2069127,"rsi_14":15.71,"sma_20":4.38,"sma_60":4.2,"sma_120":4.2},{"date":"2025-10-06","open":3.69,"high":3.69,"low":3.56,"close":3.58,"volume":2601911,"rsi_14":15.07,"sma_20":4.36,"sma_60":4.2,"sma_120":4.2},{"date":"2025-10-07","open":3.58,"high":3.62,"low":3.52,"close":3.53,"volume":2433744,"rsi_14":14.29,"sma_20":4.34,"sma_60":4.19,"sma_120":4.2},{"date":"2025-10-08","open":3.53,"high":3.55,"low":3.49,"close":3.51,"volume":2273793,"rsi_14":9.33,"sma_20":4.32,"sma_60":4.19,"sma_120":4.2},{"date":"2025-10-09","open":3.51,"high":3.53,"low":3.41,"close":3.44,"volume":2236325,"rsi_14":8.14,"sma_20":4.28,"sma_60":4.18,"sma_120":4.2},{"date":"2025-10-10","open":3.44,"high":3.46,"low":3.32,"close":3.33,"volume":2661418,"rsi_14":5.21,"sma_20":4.24,"sma_60":4.17,"sma_120":4.2},{"date":"2025-10-13","open":3.36,"high":3.4,"low":3.3,"close":3.37,"volume":2822756,"rsi_14":5.21,"sma_20":4.19,"sma_60":4.16,"sma_120":4.2},{"date":"2025-10-14","open":3.36,"high":3.44,"low":3.33,"close":3.41,"volume":2376607,"rsi_14":10.2,"sma_20":4.15,"sma_60":4.15,"sma_120":4.2},{"date":"2025-10-15","open":3.45,"high":3.53,"low":3.43,"close":3.43,"volume":2008964,"rsi_14":12.9,"sma_20":4.11,"sma_60":4.14,"sma_120":4.2},{"date":"2025-10-16","open":3.42,"high":3.46,"low":3.35,"close":3.4,"volume":2510070,"rsi_14":13.19,"sma_20":4.07,"sma_60":4.13,"sma_120":4.19},{"date":"2025-10-17","open":3.39,"high":3.45,"low":3.37,"close":3.4,"volume":2073590,"rsi_14":16.0,"sma_20":4.03,"sma_60":4.12,"sma_120":4.19},{"date":"2025-10-20","open":3.41,"high":3.43,"low":3.34,"close":3.38,"volume":1757084,"rsi_14":16.22,"sma_20":3.99,"sma_60":4.12,"sma_120":4.19},{"date":"2025-10-21","open":3.37,"high":3.46,"low":3.37,"close":3.39,"volume":3411009,"rsi_14":16.22,"sma_20":3.95,"sma_60":4.11,"sma_120":4.18},{"date":"2025-10-22","open":3.4,"high":3.58,"low":3.4,"close":3.54,"volume":4610520,"rsi_14":33.33,"sma_20":3.92,"sma_60":4.11,"sma_120":4.18},{"date":"2025-10-23","open":3.55,"high":3.57,"low":3.34,"close":3.4,"volume":5069383,"rsi_14":29.29,"sma_20":3.88,"sma_60":4.1,"sma_120":4.18},{"date":"2025-10-24","open":3.42,"high":3.45,"low":3.34,"close":3.4,"volume":3081343,"rsi_14":34.48,"sma_20":3.85,"sma_60":4.1,"sma_120":4.18},{"date":"2025-10-27","open":3.4,"high":3.4,"low":3.3,"close":3.33,"volume":3461843,"rsi_14":33.33,"sma_20":3.82,"sma_60":4.09,"sma_120":4.17},{"date":"2025-10-28","open":3.31,"high":3.34,"low":3.26,"close":3.28,"volume":3637003,"rsi_14":32.26,"sma_20":3.79,"sma_60":4.09,"sma_120":4.17},{"date":"2025-10-29","open":3.27,"high":3.28,"low":3.15,"close":3.18,"volume":3338568,"rsi_14":34.09,"sma_20":3.76,"sma_60":4.08,"sma_120":4.16},{"date":"2025-10-30","open":3.17,"high":3.26,"low":3.17,"close":3.23,"volume":2509525,"rsi_14":43.21,"sma_20":3.72,"sma_60":4.07,"sma_120":4.16},{"date":"2025-10-31","open":3.22,"high":3.24,"low":3.16,"close":3.16,"volume":2284110,"rsi_14":36.47,"sma_20":3.69,"sma_60":4.06,"sma_120":4.15},{"date":"2025-11-03","open":3.13,"high":3.15,"low":3.04,"close":3.09,"volume":4863930,"rsi_14":29.89,"sma_20":3.66,"sma_60":4.05,"sma_120":4.14},{"date":"2025-11-04","open":3.08,"high":3.12,"low":3.03,"close":3.04,"volume":2842954,"rsi_14":26.37,"sma_20":3.63,"sma_60":4.04,"sma_120":4.13},{"date":"2025-11-05","open":3.03,"high":3.08,"low":2.97,"close":3.02,"volume":3737134,"rsi_14":26.97,"sma_20":3.6,"sma_60":4.03,"sma_120":4.13},{"date":"2025-11-06","open":3.01,"high":3.05,"low":2.98,"close":2.99,"volume":2427044,"rsi_14":26.09,"sma_20":3.57,"sma_60":4.02,"sma_120":4.12},{"date":"2025-11-07","open":3.0,"high":3.14,"low":3.0,"close":3.12,"volume":3644672,"rsi_14":36.54,"sma_20":3.56,"sma_60":4.01,"sma_120":4.11},{"date":"2025-11-10","open":3.12,"high":3.15,"low":3.08,"close":3.11,"volume":1813275,"rsi_14":35.58,"sma_20":3.55,"sma_60":4.0,"sma_120":4.1},{"date":"2025-11-11","open":3.12,"high":3.16,"low":3.09,"close":3.15,"volume":1764239,"rsi_14":26.37,"sma_20":3.53,"sma_60":3.99,"sma_120":4.09},{"date":"2025-11-12","open":3.13,"high":3.26,"low":3.12,"close":3.19,"volume":3997146,"rsi_14":36.25,"sma_20":3.52,"sma_60":3.98,"sma_120":4.09},{"date":"2025-11-13","open":3.17,"high":3.22,"low":3.17,"close":3.19,"volume":2174658,"rsi_14":35.44,"sma_20":3.51,"sma_60":3.97,"sma_120":4.08},{"date":"2025-11-14","open":3.18,"high":3.23,"low":3.13,"close":3.21,"volume":2532185,"rsi_14":41.1,"sma_20":3.5,"sma_60":3.96,"sma_120":4.08},{"date":"2025-11-17","open":3.22,"high":3.24,"low":3.06,"close":3.09,"volume":2427659,"rsi_14":37.04,"sma_20":3.48,"sma_60":3.95,"sma_120":4.07},{"date":"2025-11-18","open":3.08,"high":3.18,"low":3.07,"close":3.17,"volume":2206859,"rsi_14":48.72,"sma_20":3.47,"sma_60":3.94,"sma_120":4.06},{"date":"2025-11-19","open":3.16,"high":3.18,"low":3.08,"close":3.12,"volume":1671180,"rsi_14":42.31,"sma_20":3.45,"sma_60":3.92,"sma_120":4.06},{"date":"2025-11-20","open":3.15,"high":3.19,"low":3.09,"close":3.09,"volume":2017251,"rsi_14":45.21,"sma_20":3.43,"sma_60":3.91,"sma_120":4.05},{"date":"2025-11-21","open":3.13,"high":3.21,"low":3.11,"close":3.18,"volume":2345092,"rsi_14":56.58,"sma_20":3.42,"sma_60":3.9,"sma_120":4.04},{"date":"2025-11-24","open":3.08,"high":3.1,"low":3.02,"close":3.07,"volume":5131489,"rsi_14":52.44,"sma_20":3.41,"sma_60":3.88,"sma_120":4.04},{"date":"2025-11-25","open":3.09,"high":3.17,"low":3.09,"close":3.11,"volume":2691758,"rsi_14":55.95,"sma_20":3.4,"sma_60":3.87,"sma_120":4.03},{"date":"2025-11-26","open":3.11,"high":3.18,"low":3.11,"close":3.15,"volume":3199112,"rsi_14":60.0,"sma_20":3.39,"sma_60":3.85,"sma_120":4.02},{"date":"2025-11-28","open":3.17,"high":3.18,"low":3.13,"close":3.16,"volume":1339987,"rsi_14":52.78,"sma_20":3.39,"sma_60":3.84,"sma_120":4.01},{"date":"2025-12-01","open":3.07,"high":3.12,"low":3.06,"close":3.09,"volume":2599636,"rsi_14":48.72,"sma_20":3.39,"sma_60":3.82,"sma_120":4.0},{"date":"2025-12-02","open":3.09,"high":3.11,"low":3.06,"close":3.06,"volume":1839891,"rsi_14":44.16,"sma_20":3.39,"sma_60":3.8,"sma_120":3.99},{"date":"2025-12-03","open":3.07,"high":3.12,"low":3.01,"close":3.05,"volume":2446594,"rsi_14":39.73,"sma_20":3.39,"sma_60":3.79,"sma_120":3.98},{"date":"2025-12-04","open":3.03,"high":3.05,"low":2.93,"close":2.93,"volume":3444282,"rsi_14":33.72,"sma_20":3.38,"sma_60":3.77,"sma_120":3.97},{"date":"2025-12-05","open":2.92,"high":2.95,"low":2.83,"close":2.85,"volume":3266879,"rsi_14":29.03,"sma_20":3.38,"sma_60":3.74,"sma_120":3.96},{"date":"2025-12-08","open":2.84,"high":2.84,"low":2.75,"close":2.77,"volume":4259882,"rsi_14":30.34,"sma_20":3.36,"sma_60":3.72,"sma_120":3.94},{"date":"2025-12-09","open":2.79,"high":2.82,"low":2.74,"close":2.77,"volume":3599575,"rsi_14":23.46,"sma_20":3.34,"sma_60":3.69,"sma_120":3.93},{"date":"2025-12-10","open":2.76,"high":2.84,"low":2.76,"close":2.78,"volume":3890954,"rsi_14":25.97,"sma_20":3.32,"sma_60":3.67,"sma_120":3.92},{"date":"2025-12-11","open":2.79,"high":2.82,"low":2.76,"close":2.77,"volume":2827367,"rsi_14":26.67,"sma_20":3.29,"sma_60":3.64,"sma_120":3.91},{"date":"2025-12-12","open":2.79,"high":2.8,"low":2.74,"close":2.77,"volume":3563946,"rsi_14":15.38,"sma_20":3.27,"sma_60":3.62,"sma_120":3.9},{"date":"2025-12-15","open":2.78,"high":2.91,"low":2.77,"close":2.85,"volume":7724968,"rsi_14":30.65,"sma_20":3.25,"sma_60":3.6,"sma_120":3.89},{"date":"2025-12-16","open":2.84,"high":2.86,"low":2.79,"close":2.83,"volume":3961699,"rsi_14":25.0,"sma_20":3.24,"sma_60":3.57,"sma_120":3.88},{"date":"2025-12-17","open":2.85,"high":2.9,"low":2.8,"close":2.81,"volume":6410283,"rsi_14":18.64,"sma_20":3.22,"sma_60":3.55,"sma_120":3.87},{"date":"2025-12-18","open":2.83,"high":2.83,"low":2.78,"close":2.79,"volume":4160707,"rsi_14":16.67,"sma_20":3.2,"sma_60":3.52,"sma_120":3.86},{"date":"2025-12-19","open":2.79,"high":2.81,"low":2.71,"close":2.76,"volume":21244799,"rsi_14":17.86,"sma_20":3.18,"sma_60":3.5,"sma_120":3.85},{"date":"2025-12-22","open":2.77,"high":2.79,"low":2.73,"close":2.75,"volume":3756757,"rsi_14":18.52,"sma_20":3.16,"sma_60":3.48,"sma_120":3.84},{"date":"2025-12-23","open":2.74,"high":2.75,"low":2.65,"close":2.65,"volume":4147273,"rsi_14":15.63,"sma_20":3.14,"sma_60":3.45,"sma_120":3.83},{"date":"2025-12-24","open":2.63,"high":2.64,"low":2.6,"close":2.64,"volume":4497659,"rsi_14":19.23,"sma_20":3.11,"sma_60":3.43,"sma_120":3.82},{"date":"2025-12-26","open":2.64,"high":2.68,"low":2.62,"close":2.65,"volume":3920303,"rsi_14":25.0,"sma_20":3.08,"sma_60":3.41,"sma_120":3.81},{"date":"2025-12-29","open":2.65,"high":2.7,"low":2.61,"close":2.69,"volume":9289217,"rsi_14":38.46,"sma_20":3.06,"sma_60":3.39,"sma_120":3.8},{"date":"2025-12-30","open":2.67,"high":2.73,"low":2.66,"close":2.73,"volume":4088731,"rsi_14":45.45,"sma_20":3.04,"sma_60":3.37,"sma_120":3.79},{"date":"2025-12-31","open":2.74,"high":2.75,"low":2.67,"close":2.69,"volume":3594648,"rsi_14":39.58,"sma_20":3.02,"sma_60":3.35,"sma_120":3.78},{"date":"2026-01-02","open":2.69,"high":2.73,"low":2.63,"close":2.71,"volume":3718836,"rsi_14":44.0,"sma_20":3.0,"sma_60":3.34,"sma_120":3.77},{"date":"2026-01-05","open":2.73,"high":2.74,"low":2.65,"close":2.67,"volume":33651289,"rsi_14":40.0,"sma_20":2.99,"sma_60":3.32,"sma_120":3.75},{"date":"2026-01-06","open":2.67,"high":2.79,"low":2.67,"close":2.77,"volume":7020550,"rsi_14":42.11,"sma_20":2.98,"sma_60":3.31,"sma_120":3.74},{"date":"2026-01-07","open":2.77,"high":2.83,"low":2.76,"close":2.77,"volume":3157849,"rsi_14":38.1,"sma_20":2.98,"sma_60":3.3,"sma_120":3.73},{"date":"2026-01-08","open":2.75,"high":2.82,"low":2.75,"close":2.76,"volume":4009383,"rsi_14":39.34,"sma_20":2.97,"sma_60":3.29,"sma_120":3.72},{"date":"2026-01-09","open":2.76,"high":2.87,"low":2.76,"close":2.85,"volume":4451139,"rsi_14":49.28,"sma_20":2.97,"sma_60":3.27,"sma_120":3.71},{"date":"2026-01-12","open":2.84,"high":2.85,"low":2.77,"close":2.78,"volume":2783021,"rsi_14":45.95,"sma_20":2.97,"sma_60":3.26,"sma_120":3.7},{"date":"2026-01-13","open":2.77,"high":2.83,"low":2.75,"close":2.79,"volume":2693949,"rsi_14":47.3,"sma_20":2.97,"sma_60":3.25,"sma_120":3.69},{"date":"2026-01-14","open":2.79,"high":2.96,"low":2.79,"close":2.93,"volume":6135152,"rsi_14":64.1,"sma_20":2.97,"sma_60":3.24,"sma_120":3.68},{"date":"2026-01-15","open":2.94,"high":2.96,"low":2.9,"close":2.9,"volume":2843671,"rsi_14":62.5,"sma_20":2.96,"sma_60":3.23,"sma_120":3.67},{"date":"2026-01-16","open":2.89,"high":2.96,"low":2.86,"close":2.93,"volume":3145821,"rsi_14":63.41,"sma_20":2.97,"sma_60":3.22,"sma_120":3.66},{"date":"2026-01-20","open":2.87,"high":2.9,"low":2.84,"close":2.88,"volume":2036362,"rsi_14":57.83,"sma_20":2.97,"sma_60":3.21,"sma_120":3.66},{"date":"2026-01-21","open":2.91,"high":2.98,"low":2.91,"close":2.94,"volume":3325460,"rsi_14":58.33,"sma_20":2.97,"sma_60":3.2,"sma_120":3.65},{"date":"2026-01-22","open":2.95,"high":2.99,"low":2.84,"close":2.86,"volume":3332702,"rsi_14":56.32,"sma_20":2.98,"sma_60":3.19,"sma_120":3.64},{"date":"2026-01-23","open":2.84,"high":2.89,"low":2.84,"close":2.86,"volume":2241100,"rsi_14":54.76,"sma_20":2.98,"sma_60":3.18,"sma_120":3.63},{"date":"2026-01-26","open":2.87,"high":2.87,"low":2.74,"close":2.75,"volume":3166300,"rsi_14":50.55,"sma_20":2.99,"sma_60":3.16,"sma_120":3.63},{"date":"2026-01-27","open":2.74,"high":2.74,"low":2.67,"close":2.7,"volume":3122300,"rsi_14":41.18,"sma_20":2.98,"sma_60":3.15,"sma_120":3.62},{"date":"2026-01-28","open":2.73,"high":2.73,"low":2.59,"close":2.61,"volume":3249600,"rsi_14":40.23,"sma_20":2.98,"sma_60":3.14,"sma_120":3.61},{"date":"2026-01-29","open":2.63,"high":2.69,"low":2.61,"close":2.68,"volume":2362000,"rsi_14":45.74,"sma_20":2.97,"sma_60":3.13,"sma_120":3.6},{"date":"2026-01-30","open":2.66,"high":2.68,"low":2.63,"close":2.67,"volume":2362900,"rsi_14":38.82,"sma_20":2.97,"sma_60":3.12,"sma_120":3.59},{"date":"2026-02-02","open":2.66,"high":2.68,"low":2.64,"close":2.67,"volume":2231800,"rsi_14":42.86,"sma_20":2.96,"sma_60":3.12,"sma_120":3.58},{"date":"2026-02-03","open":2.66,"high":2.71,"low":2.64,"close":2.67,"volume":2599400,"rsi_14":41.56,"sma_20":2.96,"sma_60":3.11,"sma_120":3.57},{"date":"2026-02-04","open":2.73,"high":3.05,"low":2.72,"close":2.98,"volume":4869200,"rsi_14":52.63,"sma_20":2.96,"sma_60":3.11,"sma_120":3.56},{"date":"2026-02-05","open":2.96,"high":3.08,"low":2.9,"close":3.05,"volume":3886100,"rsi_14":58.0,"sma_20":2.98,"sma_60":3.1,"sma_120":3.55},{"date":"2026-02-06","open":3.05,"high":3.13,"low":3.03,"close":3.09,"volume":2876400,"rsi_14":58.42,"sma_20":3.0,"sma_60":3.1,"sma_120":3.55},{"date":"2026-02-09","open":3.09,"high":3.09,"low":3.02,"close":3.05,"volume":2150200,"rsi_14":59.0,"sma_20":3.01,"sma_60":3.1,"sma_120":3.54},{"date":"2026-02-10","open":3.08,"high":3.1,"low":3.0,"close":3.01,"volume":1659775,"rsi_14":61.42,"sma_20":2.99,"sma_60":3.18,"sma_120":3.64},{"date":"2026-02-11","open":3.01,"high":3.01,"low":2.87,"close":2.9,"volume":2301577,"rsi_14":58.17,"sma_20":3.0,"sma_60":3.17,"sma_120":3.63},{"date":"2026-02-12","open":2.94,"high":2.95,"low":2.75,"close":2.86,"volume":3199388,"rsi_14":51.03,"sma_20":3.01,"sma_60":3.16,"sma_120":3.62},{"date":"2026-02-13","open":2.89,"high":3.0,"low":2.87,"close":2.98,"volume":3718840,"rsi_14":60.89,"sma_20":3.02,"sma_60":3.16,"sma_120":3.61},{"date":"2026-02-17","open":3.01,"high":3.02,"low":2.9,"close":2.91,"volume":2388569,"rsi_14":60.19,"sma_20":3.02,"sma_60":3.07,"sma_120":3.5},{"date":"2026-02-18","open":2.92,"high":3.02,"low":2.91,"close":2.98,"volume":2682600,"rsi_14":68.57,"sma_20":3.03,"sma_60":3.07,"sma_120":3.49},{"date":"2026-02-19","open":2.94,"high":2.98,"low":2.86,"close":2.96,"volume":2798900,"rsi_14":64.65,"sma_20":3.03,"sma_60":3.06,"sma_120":3.49},{"date":"2026-02-20","open":2.98,"high":3.06,"low":2.97,"close":3.04,"volume":1945633,"rsi_14":68.22,"sma_20":3.04,"sma_60":3.06,"sma_120":3.48},{"date":"2026-02-23","open":3.04,"high":3.06,"low":3.02,"close":3.03,"volume":1381700,"rsi_14":67.59,"sma_20":3.05,"sma_60":3.06,"sma_120":3.47},{"date":"2026-02-24","open":3.03,"high":3.05,"low":3.0,"close":3.04,"volume":1693818,"rsi_14":63.77,"sma_20":3.05,"sma_60":3.15,"sma_120":3.59},{"date":"2026-02-25","open":3.04,"high":3.06,"low":2.96,"close":2.99,"volume":2364912,"rsi_14":50.3,"sma_20":3.08,"sma_60":3.05,"sma_120":3.45},{"date":"2026-02-26","open":2.96,"high":3.1,"low":2.96,"close":3.07,"volume":2078770,"rsi_14":57.82,"sma_20":3.08,"sma_60":3.15,"sma_120":3.58},{"date":"2026-02-27","open":3.06,"high":3.11,"low":3.01,"close":3.02,"volume":2402127,"rsi_14":55.2,"sma_20":3.09,"sma_60":3.14,"sma_120":3.57},{"date":"2026-03-02","open":2.97,"high":3.02,"low":2.93,"close":3.02,"volume":2067233,"rsi_14":47.37,"sma_20":3.14,"sma_60":3.04,"sma_120":3.42},{"date":"2026-03-03","open":2.94,"high":2.98,"low":2.84,"close":2.95,"volume":1856535,"rsi_14":47.37,"sma_20":3.15,"sma_60":3.04,"sma_120":3.41},{"date":"2026-03-04","open":2.98,"high":3.02,"low":2.9,"close":3.0,"volume":7459503,"rsi_14":52.83,"sma_20":3.12,"sma_60":3.13,"sma_120":3.55},{"date":"2026-03-05","open":2.97,"high":3.01,"low":2.93,"close":2.95,"volume":2491414,"rsi_14":54.11,"sma_20":3.13,"sma_60":3.12,"sma_120":3.55},{"date":"2026-03-06","open":2.91,"high":2.93,"low":2.83,"close":2.89,"volume":1851152,"rsi_14":43.68,"sma_20":3.13,"sma_60":3.12,"sma_120":3.54},{"date":"2026-03-09","open":2.86,"high":2.93,"low":2.77,"close":2.9,"volume":3760792,"rsi_14":48.15,"sma_20":3.15,"sma_60":3.04,"sma_120":3.37},{"date":"2026-03-10","open":2.89,"high":2.89,"low":2.83,"close":2.86,"volume":3007963,"rsi_14":39.84,"sma_20":3.14,"sma_60":3.04,"sma_120":3.35},{"date":"2026-03-11","open":2.85,"high":2.86,"low":2.78,"close":2.83,"volume":2425115,"rsi_14":39.07,"sma_20":3.12,"sma_60":3.1,"sma_120":3.51},{"date":"2026-03-12","open":2.76,"high":2.83,"low":2.76,"close":2.82,"volume":2087213,"rsi_14":29.2,"sma_20":3.13,"sma_60":3.04,"sma_120":3.33},{"date":"2026-03-13","open":2.84,"high":2.87,"low":2.73,"close":2.74,"volume":2571340,"rsi_14":24.6,"sma_20":3.11,"sma_60":3.08,"sma_120":3.49},{"date":"2026-03-16","open":2.78,"high":2.79,"low":2.73,"close":2.74,"volume":2224443,"rsi_14":24.0,"sma_20":3.09,"sma_60":3.07,"sma_120":3.48},{"date":"2026-03-17","open":2.78,"high":2.83,"low":2.76,"close":2.8,"volume":3909919,"rsi_14":34.68,"sma_20":3.09,"sma_60":3.07,"sma_120":3.47},{"date":"2026-03-18","open":2.76,"high":2.79,"low":2.73,"close":2.75,"volume":2304295,"rsi_14":17.86,"sma_20":3.08,"sma_60":3.06,"sma_120":3.46},{"date":"2026-03-19","open":2.73,"high":2.77,"low":2.68,"close":2.72,"volume":3458427,"rsi_14":19.42,"sma_20":3.07,"sma_60":3.05,"sma_120":3.44},{"date":"2026-03-20","open":2.73,"high":2.74,"low":2.63,"close":2.63,"volume":5142101,"rsi_14":16.67,"sma_20":3.05,"sma_60":3.04,"sma_120":3.43},{"date":"2026-03-23","open":2.68,"high":2.72,"low":2.62,"close":2.63,"volume":3855941,"rsi_14":18.02,"sma_20":3.03,"sma_60":3.03,"sma_120":3.42},{"date":"2026-03-24","open":2.62,"high":2.63,"low":2.53,"close":2.54,"volume":3519284,"rsi_14":9.92,"sma_20":3.01,"sma_60":3.02,"sma_120":3.4},{"date":"2026-03-25","open":2.57,"high":2.59,"low":2.5,"close":2.52,"volume":1972824,"rsi_14":10.71,"sma_20":2.98,"sma_60":3.01,"sma_120":3.39},{"date":"2026-03-26","open":2.51,"high":2.58,"low":2.45,"close":2.46,"volume":3547474,"rsi_14":10.43,"sma_20":2.95,"sma_60":3.0,"sma_120":3.37},{"date":"2026-03-27","open":2.46,"high":2.47,"low":2.33,"close":2.33,"volume":4443146,"rsi_14":8.63,"sma_20":2.91,"sma_60":2.99,"sma_120":3.36},{"date":"2026-03-30","open":2.37,"high":2.49,"low":2.33,"close":2.48,"volume":3215682,"rsi_14":25.61,"sma_20":2.88,"sma_60":2.99,"sma_120":3.34},{"date":"2026-03-31","open":2.51,"high":2.57,"low":2.46,"close":2.56,"volume":3569555,"rsi_14":33.91,"sma_20":2.86,"sma_60":2.98,"sma_120":3.32},{"date":"2026-04-01","open":2.56,"high":2.57,"low":2.44,"close":2.5,"volume":4101861,"rsi_14":32.26,"sma_20":2.84,"sma_60":2.98,"sma_120":3.31},{"date":"2026-04-02","open":2.48,"high":2.54,"low":2.46,"close":2.5,"volume":1754457,"rsi_14":32.61,"sma_20":2.81,"sma_60":2.97,"sma_120":3.29},{"date":"2026-04-06","open":2.49,"high":2.58,"low":2.46,"close":2.57,"volume":2086755,"rsi_14":37.31,"sma_20":2.79,"sma_60":2.96,"sma_120":3.28},{"date":"2026-04-07","open":2.56,"high":2.6,"low":2.53,"close":2.56,"volume":1556668,"rsi_14":32.8,"sma_20":2.77,"sma_60":2.95,"sma_120":3.26},{"date":"2026-04-08","open":2.65,"high":2.68,"low":2.56,"close":2.58,"volume":2135534,"rsi_14":36.22,"sma_20":2.75,"sma_60":2.95,"sma_120":3.25},{"date":"2026-04-09","open":2.56,"high":2.58,"low":2.54,"close":2.58,"volume":2056042,"rsi_14":36.87,"sma_20":2.73,"sma_60":2.94,"sma_120":3.23},{"date":"2026-04-10","open":2.57,"high":2.64,"low":2.56,"close":2.59,"volume":1820528,"rsi_14":42.14,"sma_20":2.72,"sma_60":2.93,"sma_120":3.22},{"date":"2026-04-13","open":2.55,"high":2.63,"low":2.54,"close":2.61,"volume":2173564,"rsi_14":43.56,"sma_20":2.7,"sma_60":2.93,"sma_120":3.2},{"date":"2026-04-14","open":2.58,"high":2.7,"low":2.58,"close":2.69,"volume":2108404,"rsi_14":54.04,"sma_20":2.7,"sma_60":2.93,"sma_120":3.19},{"date":"2026-04-15","open":2.69,"high":2.75,"low":2.68,"close":2.74,"volume":1794834,"rsi_14":58.08,"sma_20":2.69,"sma_60":2.93,"sma_120":3.18},{"date":"2026-04-16","open":2.73,"high":2.77,"low":2.72,"close":2.76,"volume":2001713,"rsi_14":64.33,"sma_20":2.69,"sma_60":2.93,"sma_120":3.17},{"date":"2026-04-17","open":2.76,"high":2.89,"low":2.76,"close":2.88,"volume":2306787,"rsi_14":81.01,"sma_20":2.69,"sma_60":2.93,"sma_120":3.16},{"date":"2026-04-20","open":2.86,"high":2.91,"low":2.84,"close":2.91,"volume":3445836,"rsi_14":77.44,"sma_20":2.7,"sma_60":2.93,"sma_120":3.15},{"date":"2026-04-21","open":2.91,"high":2.95,"low":2.84,"close":2.87,"volume":2692410,"rsi_14":68.25,"sma_20":2.71,"sma_60":2.93,"sma_120":3.14},{"date":"2026-04-22","open":2.88,"high":2.9,"low":2.82,"close":2.85,"volume":2106113,"rsi_14":73.5,"sma_20":2.72,"sma_60":2.93,"sma_120":3.13},{"date":"2026-04-23","open":2.77,"high":2.88,"low":2.73,"close":2.86,"volume":2669080,"rsi_14":84.91,"sma_20":2.73,"sma_60":2.93,"sma_120":3.12},{"date":"2026-04-24","open":2.81,"high":2.98,"low":2.81,"close":2.98,"volume":2340862,"rsi_14":85.84,"sma_20":2.76,"sma_60":2.93,"sma_120":3.12},{"date":"2026-04-27","open":2.95,"high":3.0,"low":2.9,"close":2.92,"volume":3431301,"rsi_14":80.0,"sma_20":2.78,"sma_60":2.93,"sma_120":3.11},{"date":"2026-04-28","open":2.92,"high":3.02,"low":2.89,"close":3.0,"volume":3100511,"rsi_14":81.43,"sma_20":2.81,"sma_60":2.93,"sma_120":3.11},{"date":"2026-04-29","open":2.97,"high":3.01,"low":2.89,"close":2.92,"volume":1617843,"rsi_14":72.26,"sma_20":2.82,"sma_60":2.93,"sma_120":3.1},{"date":"2026-04-30","open":2.92,"high":2.98,"low":2.91,"close":2.95,"volume":1261110,"rsi_14":73.25,"sma_20":2.84,"sma_60":2.93,"sma_120":3.1},{"date":"2026-05-01","open":2.97,"high":2.97,"low":2.9,"close":2.94,"volume":2191744,"rsi_14":71.34,"sma_20":2.86,"sma_60":2.93,"sma_120":3.09},{"date":"2026-05-04","open":2.91,"high":2.98,"low":2.84,"close":2.85,"volume":1433600,"rsi_14":60.38,"sma_20":2.88,"sma_60":2.93,"sma_120":3.09},{"date":"2026-05-05","open":2.87,"high":2.97,"low":2.86,"close":2.95,"volume":1873221,"rsi_14":63.01,"sma_20":2.9,"sma_60":2.93,"sma_120":3.08},{"date":"2026-05-06","open":2.98,"high":3.02,"low":2.93,"close":2.94,"volume":1991480,"rsi_14":60.47,"sma_20":2.91,"sma_60":2.93,"sma_120":3.07},{"date":"2026-05-07","open":2.94,"high":3.09,"low":2.94,"close":3.03,"volume":2462510,"rsi_14":59.01,"sma_20":2.94,"sma_60":2.93,"sma_120":3.07},{"date":"2026-05-08","open":3.03,"high":3.07,"low":3.02,"close":3.03,"volume":1509122,"rsi_14":57.32,"sma_20":2.96,"sma_60":2.93,"sma_120":3.06},{"date":"2026-05-11","open":3.04,"high":3.05,"low":2.94,"close":2.96,"volume":1880260,"rsi_14":55.9,"sma_20":2.98,"sma_60":2.93,"sma_120":3.06},{"date":"2026-05-12","open":2.98,"high":2.98,"low":2.9,"close":2.96,"volume":1529023,"rsi_14":57.69,"sma_20":2.99,"sma_60":2.93,"sma_120":3.05},{"date":"2026-05-13","open":2.94,"high":2.95,"low":2.91,"close":2.94,"volume":1227217,"rsi_14":55.35,"sma_20":3.0,"sma_60":2.93,"sma_120":3.05},{"date":"2026-05-14","open":2.96,"high":3.07,"low":2.96,"close":2.98,"volume":1393044,"rsi_14":49.64,"sma_20":3.01,"sma_60":2.93,"sma_120":3.04},{"date":"2026-05-15","open":2.91,"high":2.94,"low":2.87,"close":2.91,"volume":1295588,"rsi_14":49.3,"sma_20":3.02,"sma_60":2.93,"sma_120":3.04},{"date":"2026-05-18","open":2.91,"high":2.97,"low":2.91,"close":2.95,"volume":1272862,"rsi_14":46.27,"sma_20":3.02,"sma_60":2.92,"sma_120":3.04},{"date":"2026-05-19","open":2.93,"high":2.95,"low":2.86,"close":2.87,"volume":1553554,"rsi_14":45.26,"sma_20":3.02,"sma_60":2.92,"sma_120":3.03},{"date":"2026-05-20","open":2.87,"high":2.91,"low":2.85,"close":2.88,"volume":1258368,"rsi_14":44.36,"sma_20":3.02,"sma_60":2.92,"sma_120":3.03},{"date":"2026-05-21","open":2.87,"high":2.93,"low":2.83,"close":2.9,"volume":1386891,"rsi_14":47.06,"sma_20":3.02,"sma_60":2.91,"sma_120":3.03},{"date":"2026-05-22","open":2.91,"high":2.95,"low":2.88,"close":2.92,"volume":1380435,"rsi_14":56.3,"sma_20":3.02,"sma_60":2.91,"sma_120":3.03},{"date":"2026-05-26","open":2.91,"high":2.97,"low":2.91,"close":2.93,"volume":883304,"rsi_14":48.0,"sma_20":3.02,"sma_60":2.9,"sma_120":3.02},{"date":"2026-05-27","open":2.95,"high":2.99,"low":2.93,"close":2.95,"volume":1410973,"rsi_14":50.0,"sma_20":3.02,"sma_60":2.9,"sma_120":3.02},{"date":"2026-05-28","open":2.92,"high":3.0,"low":2.92,"close":2.98,"volume":1476280,"rsi_14":44.44,"sma_20":3.02,"sma_60":2.9,"sma_120":3.02},{"date":"2026-05-29","open":2.97,"high":3.06,"low":2.96,"close":3.02,"volume":3173876,"rsi_14":49.49,"sma_20":3.02,"sma_60":2.9,"sma_120":3.01},{"date":"2026-06-01","open":2.98,"high":3.06,"low":2.95,"close":3.0,"volume":1606523,"rsi_14":53.93,"sma_20":3.03,"sma_60":2.9,"sma_120":3.01},{"date":"2026-06-02","open":2.99,"high":3.08,"low":2.98,"close":3.05,"volume":1052369,"rsi_14":59.6,"sma_20":3.04,"sma_60":2.9,"sma_120":3.01},{"date":"2026-06-03","open":3.02,"high":3.07,"low":2.97,"close":2.97,"volume":1780648,"rsi_14":54.21,"sma_20":3.04,"sma_60":2.9,"sma_120":3.01},{"date":"2026-06-04","open":3.01,"high":3.09,"low":2.97,"close":3.04,"volume":1961655,"rsi_14":55.93,"sma_20":3.04,"sma_60":2.9,"sma_120":3.0},{"date":"2026-06-05","open":3.03,"high":3.13,"low":3.03,"close":3.09,"volume":2015399,"rsi_14":66.37,"sma_20":3.05,"sma_60":2.91,"sma_120":3.0},{"date":"2026-06-08","open":3.12,"high":3.15,"low":3.09,"close":3.12,"volume":1432242,"rsi_14":65.45,"sma_20":3.05,"sma_60":2.91,"sma_120":3.0},{"date":"2026-06-09","open":3.16,"high":3.22,"low":3.15,"close":3.2,"volume":2720959,"rsi_14":81.65,"sma_20":3.06,"sma_60":2.92,"sma_120":3.0},{"date":"2026-06-10","open":3.22,"high":3.23,"low":3.12,"close":3.13,"volume":1907380,"rsi_14":71.79,"sma_20":3.07,"sma_60":2.92,"sma_120":3.0},{"date":"2026-06-11","open":3.15,"high":3.19,"low":3.09,"close":3.13,"volume":1273845,"rsi_14":70.18,"sma_20":3.08,"sma_60":2.92,"sma_120":2.98},{"date":"2026-06-12","open":3.16,"high":3.19,"low":3.14,"close":3.16,"volume":1149153,"rsi_14":70.69,"sma_20":3.09,"sma_60":2.93,"sma_120":2.99},{"date":"2026-06-15","open":3.16,"high":3.17,"low":3.1,"close":3.12,"volume":1084933,"rsi_14":66.67,"sma_20":3.1,"sma_60":2.94,"sma_120":2.99},{"date":"2026-06-16","open":3.16,"high":3.17,"low":3.11,"close":3.12,"volume":1266660,"rsi_14":63.87,"sma_20":3.11,"sma_60":2.94,"sma_120":2.99},{"date":"2026-06-17","open":3.09,"high":3.11,"low":2.97,"close":2.99,"volume":2590009,"rsi_14":51.09,"sma_20":3.12,"sma_60":2.95,"sma_120":2.99},{"date":"2026-06-18","open":3.01,"high":3.08,"low":2.98,"close":3.01,"volume":3383787,"rsi_14":50.36,"sma_20":3.12,"sma_60":2.95,"sma_120":2.99},{"date":"2026-06-22","open":2.99,"high":3.05,"low":2.99,"close":3.01,"volume":1105023,"rsi_14":51.15,"sma_20":3.13,"sma_60":2.96,"sma_120":2.99},{"date":"2026-06-23","open":2.99,"high":3.11,"low":2.99,"close":3.08,"volume":1783830,"rsi_14":52.94,"sma_20":3.14,"sma_60":2.97,"sma_120":2.99},{"date":"2026-06-24","open":3.12,"high":3.15,"low":3.02,"close":3.04,"volume":2183939,"rsi_14":56.0,"sma_20":3.14,"sma_60":2.98,"sma_120":2.99},{"date":"2026-06-25","open":3.05,"high":3.11,"low":2.99,"close":3.07,"volume":1616958,"rsi_14":52.54,"sma_20":3.15,"sma_60":2.99,"sma_120":2.99},{"date":"2026-06-26","open":3.09,"high":3.21,"low":3.09,"close":3.2,"volume":4580088,"rsi_14":57.58,"sma_20":3.16,"sma_60":3.0,"sma_120":2.99},{"date":"2026-06-29","open":3.17,"high":3.18,"low":3.12,"close":3.16,"volume":2019484,"rsi_14":52.55,"sma_20":3.16,"sma_60":3.01,"sma_120":2.99},{"date":"2026-06-30","open":3.15,"high":3.15,"low":3.08,"close":3.09,"volume":2073267,"rsi_14":41.48,"sma_20":3.17,"sma_60":3.02,"sma_120":2.99},{"date":"2026-07-01","open":3.09,"high":3.15,"low":3.06,"close":3.13,"volume":1229036,"rsi_14":50.39,"sma_20":3.17,"sma_60":3.03,"sma_120":2.99},{"date":"2026-07-02","open":3.14,"high":3.2,"low":3.14,"close":3.16,"volume":2022308,"rsi_14":52.24,"sma_20":3.18,"sma_60":3.04,"sma_120":3.0},{"date":"2026-07-06","open":3.17,"high":3.23,"low":3.13,"close":3.2,"volume":1735991,"rsi_14":53.28,"sma_20":3.19,"sma_60":3.05,"sma_120":3.0},{"date":"2026-07-07","open":3.24,"high":3.26,"low":3.13,"close":3.13,"volume":2459811,"rsi_14":51.06,"sma_20":3.19,"sma_60":3.06,"sma_120":3.0},{"date":"2026-07-08","open":3.11,"high":3.12,"low":3.04,"close":3.07,"volume":1806237,"rsi_14":42.11,"sma_20":3.19,"sma_60":3.07,"sma_120":3.0},{"date":"2026-07-09","open":3.07,"high":3.11,"low":3.06,"close":3.06,"volume":1283126,"rsi_14":49.66,"sma_20":3.18,"sma_60":3.07,"sma_120":3.0},{"date":"2026-07-10","open":3.09,"high":3.1,"low":3.04,"close":3.06,"volume":1575288,"rsi_14":48.25,"sma_20":3.17,"sma_60":3.08,"sma_120":3.0},{"date":"2026-07-13","open":3.06,"high":3.19,"low":3.06,"close":3.15,"volume":3946916,"rsi_14":54.32,"sma_20":3.17,"sma_60":3.08,"sma_120":3.0},{"date":"2026-07-14","open":3.16,"high":3.17,"low":3.08,"close":3.11,"volume":1675069,"rsi_14":46.45,"sma_20":3.16,"sma_60":3.09,"sma_120":3.01},{"date":"2026-07-15","open":3.14,"high":3.23,"low":3.13,"close":3.14,"volume":2042689,"rsi_14":50.99,"sma_20":3.15,"sma_60":3.09,"sma_120":3.01},{"date":"2026-07-16","open":3.15,"high":3.21,"low":3.15,"close":3.19,"volume":1261703,"rsi_14":53.16,"sma_20":3.16,"sma_60":3.09,"sma_120":3.01},{"date":"2026-07-17","open":3.19,"high":3.28,"low":3.13,"close":3.14,"volume":891118,"rsi_14":40.0,"sma_20":3.16,"sma_60":3.1,"sma_120":3.01},{"date":"2026-07-20","open":3.15,"high":3.17,"low":3.08,"close":3.09,"volume":924044,"rsi_14":39.72,"sma_20":3.16,"sma_60":3.1,"sma_120":3.01},{"date":"2026-07-21","open":3.1,"high":3.17,"low":3.1,"close":3.15,"volume":1483171,"rsi_14":48.2,"sma_20":3.16,"sma_60":3.1,"sma_120":3.02},{"date":"2026-07-22","open":3.18,"high":3.19,"low":3.04,"close":3.07,"volume":2269233,"rsi_14":40.54,"sma_20":3.16,"sma_60":3.1,"sma_120":3.02},{"date":"2026-07-23","open":3.05,"high":3.28,"low":3.02,"close":3.07,"volume":4696552,"rsi_14":38.46,"sma_20":3.15,"sma_60":3.1,"sma_120":3.02},{"date":"2026-07-24","open":3.08,"high":3.24,"low":3.08,"close":3.17,"volume":1775043,"rsi_14":43.59,"sma_20":3.16,"sma_60":3.11,"sma_120":3.02},{"date":"2026-07-27","open":3.21,"high":3.22,"low":3.06,"close":3.07,"volume":2618760,"rsi_14":41.51,"sma_20":3.14,"sma_60":3.11,"sma_120":3.02},{"date":"2026-07-28","open":3.07,"high":3.1,"low":2.97,"close":3.0,"volume":2785487,"rsi_14":45.52,"sma_20":3.13,"sma_60":3.11,"sma_120":3.02},{"date":"2026-07-29","open":2.97,"high":3.02,"low":2.93,"close":2.93,"volume":1975581,"rsi_14":42.04,"sma_20":3.12,"sma_60":3.11,"sma_120":3.02},{"date":"2026-07-30","open":2.95,"high":3.06,"low":2.89,"close":3.05,"volume":2688761,"rsi_14":49.73,"sma_20":3.11,"sma_60":3.11,"sma_120":3.02},{"date":"2026-07-31","open":3.05,"high":3.07,"low":3.02,"close":3.04,"volume":2788258,"rsi_14":43.64,"sma_20":3.1,"sma_60":3.11,"sma_120":3.02},{"date":"2026-08-03","open":3.08,"high":3.16,"low":3.08,"close":3.14,"volume":3218195,"rsi_14":51.96,"sma_20":3.1,"sma_60":3.11,"sma_120":3.02},{"date":"2026-08-04","open":3.14,"high":3.22,"low":3.12,"close":3.17,"volume":3095632,"rsi_14":51.69,"sma_20":3.09,"sma_60":3.11,"sma_120":3.02},{"date":"2026-08-05","open":3.16,"high":3.22,"low":3.13,"close":3.2,"volume":2439568,"rsi_14":50.29,"sma_20":3.1,"sma_60":3.11,"sma_120":3.02},{"date":"2026-08-06","open":3.22,"high":3.27,"low":3.18,"close":3.22,"volume":2758972},{"date":"2026-08-07","open":3.25,"high":3.3,"low":3.21,"close":3.22,"volume":2347130,"rsi_14":58.23,"sma_20":3.12,"sma_60":3.12,"sma_120":3.03},{"date":"2026-08-10","open":3.2,"high":3.21,"low":3.06,"close":3.08,"volume":1618754,"rsi_14":45.98,"sma_20":3.11,"sma_60":3.12,"sma_120":3.03},{"date":"2026-08-11","open":3.08,"high":3.13,"low":3.08,"close":3.1,"volume":1529230,"rsi_14":51.85,"sma_20":3.11,"sma_60":3.12,"sma_120":3.02},{"date":"2026-08-12","open":3.14,"high":3.14,"low":3.1,"close":3.14,"volume":1137564,"rsi_14":54.12,"sma_20":3.11,"sma_60":3.12,"sma_120":3.02},{"date":"2026-08-13","open":3.14,"high":3.21,"low":3.13,"close":3.15,"volume":1860294},{"date":"2026-08-14","open":3.18,"high":3.18,"low":3.09,"close":3.09,"volume":1182352,"rsi_14":51.39,"sma_20":3.11,"sma_60":3.13,"sma_120":3.02},{"date":"2026-08-17","open":3.08,"high":3.09,"low":2.97,"close":3.01,"volume":1714412},{"date":"2026-08-18","open":2.98,"high":3.03,"low":2.97,"close":2.98,"volume":1034056,"rsi_14":53.62,"sma_20":3.09,"sma_60":3.13,"sma_120":3.02},{"date":"2026-08-19","open":3.0,"high":3.09,"low":3.0,"close":3.07,"volume":1419005,"rsi_14":52.59,"sma_20":3.1,"sma_60":3.13,"sma_120":3.02},{"date":"2026-08-20","open":3.04,"high":3.06,"low":3.01,"close":3.03,"volume":1065600,"rsi_14":49.28,"sma_20":3.09,"sma_60":3.13,"sma_120":3.02},{"date":"2026-08-21","open":3.03,"high":3.05,"low":3.01,"close":3.03,"volume":698412,"rsi_14":40.68,"sma_20":3.09,"sma_60":3.13,"sma_120":3.02},{"date":"2026-08-24","open":3.02,"high":3.19,"low":3.02,"close":3.18,"volume":2418191,"rsi_14":50.7,"sma_20":3.09,"sma_60":3.13,"sma_120":3.02},{"date":"2026-08-25","open":3.19,"high":3.29,"low":3.19,"close":3.28,"volume":2434461,"rsi_14":55.13,"sma_20":3.11,"sma_60":3.13,"sma_120":3.02},{"date":"2026-08-26","open":3.29,"high":3.31,"low":3.21,"close":3.22,"volume":1760607},{"date":"2026-08-27","open":3.23,"high":3.23,"low":3.09,"close":3.1,"volume":1236085,"rsi_14":43.62,"sma_20":3.12,"sma_60":3.14,"sma_120":3.02},{"date":"2026-08-28","open":3.08,"high":3.11,"low":3.06,"close":3.06,"volume":1453360,"rsi_14":48.81,"sma_20":3.12,"sma_60":3.14,"sma_120":3.02},{"date":"2026-08-31","open":3.05,"high":3.07,"low":3.0,"close":3.02,"volume":2503807,"rsi_14":45.35,"sma_20":3.12,"sma_60":3.13,"sma_120":3.02},{"date":"2026-09-01","open":3.01,"high":3.05,"low":2.97,"close":2.99,"volume":1461602,"rsi_14":41.18,"sma_20":3.11,"sma_60":3.13,"sma_120":3.02},{"date":"2026-09-02","open":3.01,"high":3.06,"low":2.98,"close":3.03,"volume":1442247,"rsi_14":43.18,"sma_20":3.1,"sma_60":3.13,"sma_120":3.02},{"date":"2026-09-03","open":3.08,"high":3.14,"low":3.02,"close":3.05,"volume":2060123},{"date":"2026-09-04","open":3.02,"high":3.14,"low":3.02,"close":3.12,"volume":1820361,"rsi_14":56.63,"sma_20":3.09,"sma_60":3.12,"sma_120":3.02},{"date":"2026-09-08","open":3.09,"high":3.1,"low":3.04,"close":3.06,"volume":1977278,"rsi_14":54.65,"sma_20":3.09,"sma_60":3.12,"sma_120":3.02},{"date":"2026-09-09","open":3.06,"high":3.06,"low":2.95,"close":2.98,"volume":2149470,"rsi_14":44.71,"sma_20":3.08,"sma_60":3.12,"sma_120":3.02},{"date":"2026-09-10","open":2.97,"high":3.0,"low":2.94,"close":2.97,"volume":1413871},{"date":"2026-09-11","open":3.0,"high":3.02,"low":2.96,"close":3.01,"volume":1297165,"rsi_14":48.84,"sma_20":3.06,"sma_60":3.11,"sma_120":3.03},{"date":"2026-09-14","open":3.0,"high":3.02,"low":2.94,"close":2.94,"volume":1426760,"rsi_14":34.62,"sma_20":3.06,"sma_60":3.11,"sma_120":3.03},{"date":"2026-09-15","open":2.94,"high":2.95,"low":2.9,"close":2.9,"volume":1540900},{"date":"2026-09-16","open":2.91,"high":2.98,"low":2.86,"close":2.92,"volume":2370136,"rsi_14":28.47,"sma_20":3.05,"sma_60":3.1,"sma_120":3.03},{"date":"2026-09-17","open":2.95,"high":2.98,"low":2.91,"close":2.93,"volume":2292699,"rsi_14":35.09,"sma_20":3.04,"sma_60":3.1,"sma_120":3.03},{"date":"2026-09-18","open":2.91,"high":3.0,"low":2.89,"close":2.9,"volume":3919672,"rsi_14":35.71,"sma_20":3.03,"sma_60":3.09,"sma_120":3.04},{"date":"2026-09-21","open":2.95,"high":2.96,"low":2.9,"close":2.93,"volume":1771901,"rsi_14":41.82,"sma_20":3.03,"sma_60":3.09,"sma_120":3.04},{"date":"2026-09-22","open":2.95,"high":2.97,"low":2.91,"close":2.95,"volume":943471,"rsi_14":46.3,"sma_20":3.02,"sma_60":3.08,"sma_120":3.04},{"date":"2026-09-23","open":2.93,"high":2.95,"low":2.87,"close":2.91,"volume":2059505},{"date":"2026-09-24","open":2.91,"high":2.92,"low":2.86,"close":2.89,"volume":1761956,"rsi_14":34.86,"sma_20":2.98,"sma_60":3.07,"sma_120":3.05},{"date":"2026-09-25","open":2.88,"high":2.92,"low":2.85,"close":2.86,"volume":1616328,"rsi_14":24.0,"sma_20":2.97,"sma_60":3.07,"sma_120":3.05},{"date":"2026-09-28","open":2.77,"high":2.77,"low":2.71,"close":2.74,"volume":1689119},{"date":"2026-09-29","open":2.75,"high":2.79,"low":2.73,"close":2.74,"volume":1491531,"rsi_14":30.0,"sma_20":2.95,"sma_60":3.05,"sma_120":3.05},{"date":"2026-09-30","open":2.76,"high":2.77,"low":2.71,"close":2.72,"volume":1749523,"rsi_14":29.27,"sma_20":2.94,"sma_60":3.05,"sma_120":3.05},{"date":"2026-10-01","open":2.71,"high":2.72,"low":2.64,"close":2.7,"volume":1846381},{"date":"2026-10-02","open":2.73,"high":2.75,"low":2.69,"close":2.7,"volume":1182265,"rsi_14":25.0,"sma_20":2.91,"sma_60":3.04,"sma_120":3.05},{"date":"2026-10-05","open":2.72,"high":2.72,"low":2.64,"close":2.65,"volume":1526141,"rsi_14":24.24,"sma_20":2.89,"sma_60":3.03,"sma_120":3.05},{"date":"2026-10-06","open":2.65,"high":2.7,"low":2.65,"close":2.67,"volume":1357330,"rsi_14":23.08,"sma_20":2.88,"sma_60":3.03,"sma_120":3.05},{"date":"2026-10-07","open":2.66,"high":2.71,"low":2.65,"close":2.69,"volume":1548058,"rsi_14":27.54,"sma_20":2.87,"sma_60":3.02,"sma_120":3.05},{"date":"2026-10-08","open":2.69,"high":2.75,"low":2.66,"close":2.74,"volume":2718559,"rsi_14":26.87,"sma_20":2.86,"sma_60":3.01,"sma_120":3.05},{"date":"2026-10-09","open":2.75,"high":2.76,"low":2.64,"close":2.68,"volume":2202566,"rsi_14":16.0,"sma_20":2.84,"sma_60":3.0,"sma_120":3.05},{"date":"2026-10-12","open":2.67,"high":2.7,"low":2.62,"close":2.69,"volume":1821606,"rsi_14":15.07,"sma_20":2.83,"sma_60":3.0,"sma_120":3.05},{"date":"2026-10-13","open":2.7,"high":2.73,"low":2.62,"close":2.67,"volume":2031841,"rsi_14":14.93,"sma_20":2.82,"sma_60":2.99,"sma_120":3.04},{"date":"2026-10-14","open":2.65,"high":2.67,"low":2.53,"close":2.53,"volume":1671109,"rsi_14":10.99,"sma_20":2.8,"sma_60":2.98,"sma_120":3.04},{"date":"2026-10-15","open":2.57,"high":2.69,"low":2.57,"close":2.63,"volume":2192468,"rsi_14":27.62,"sma_20":2.78,"sma_60":2.97,"sma_120":3.04},{"date":"2026-10-16","open":2.64,"high":2.69,"low":2.6,"close":2.63,"volume":1386838,"rsi_14":30.3,"sma_20":2.77,"sma_60":2.97,"sma_120":3.03},{"date":"2026-10-19","open":2.63,"high":2.65,"low":2.59,"close":2.6,"volume":3756811,"rsi_14":29.13,"sma_20":2.75,"sma_60":2.96,"sma_120":3.03},{"date":"2026-10-20","open":2.61,"high":2.7,"low":2.61,"close":2.68,"volume":2405109,"rsi_14":40.68,"sma_20":2.74,"sma_60":2.95,"sma_120":3.03},{"date":"2026-10-21","open":2.7,"high":2.76,"low":2.67,"close":2.7,"volume":5399750,"rsi_14":45.45,"sma_20":2.73,"sma_60":2.94,"sma_120":3.03},{"date":"2026-10-22","open":2.88,"high":3.0,"low":2.75,"close":2.95,"volume":5278057,"rsi_14":60.24,"sma_20":2.73,"sma_60":2.94,"sma_120":3.02}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":-0.506037607831734,"pbr":0.71,"per":null,"roa":-0.89,"roe":-4.54,"grade":"D","comment":"펀더멘탈 데이터 부족","revenue":498290999.0,"analysis":"ROE -4.5%로 적자 상태입니다. 시가총액 5.08억. 매출 4.98억, 영업이익 6688.60만.","eps_basis":"TTM","debt_ratio":3.8385938869935847,"market_cap":508093250,"net_income":-142964000.0,"total_debt":2653167000.0,"ttm_window":"2025Q3~2026Q2","gross_margin":-14.81,"total_assets":3535968000.0,"total_equity":691182000.0,"profit_margin":-28.69,"revenue_basis":"TTM","dividend_yield":12.9,"net_income_basis":"TTM","operating_income":66886000.0,"operating_margin":13.42,"operating_income_basis":"TTM"},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"risk_factors":["적자 상태 (ROE 음수)","D/E(유이자부채/자본총계) 3.8배로 재무 리스크"],"backtest_top3":[],"current_price":2.95,"eps_revisions":{"grade":null,"score":null,"reason":"no_snapshots","history":[],"up_count":0,"available":false,"direction":null,"down_count":0,"latest_eps":null,"latest_date":null,"rev_30d_pct":null,"rev_90d_pct":null,"analyst_count":null},"price_history":[{"date":"2016-10-24","close":15.49},{"date":"2016-10-25","close":15.34},{"date":"2016-10-26","close":14.97},{"date":"2016-10-27","close":14.97},{"date":"2016-10-28","close":14.97},{"date":"2016-10-31","close":15.5},{"date":"2016-11-01","close":15.18},{"date":"2016-11-02","close":15.0},{"date":"2016-11-03","close":14.86},{"date":"2016-11-04","close":14.73},{"date":"2016-11-07","close":14.91},{"date":"2016-11-08","close":14.87},{"date":"2016-11-09","close":14.55},{"date":"2016-11-10","close":14.21},{"date":"2016-11-11","close":14.7},{"date":"2016-11-14","close":15.04},{"date":"2016-11-15","close":14.99},{"date":"2016-11-16","close":14.94},{"date":"2016-11-17","close":14.86},{"date":"2016-11-18","close":14.97},{"date":"2016-11-21","close":14.87},{"date":"2016-11-22","close":15.12},{"date":"2016-11-23","close":15.09},{"date":"2016-11-25","close":15.17},{"date":"2016-11-28","close":15.32},{"date":"2016-11-29","close":15.51},{"date":"2016-11-30","close":15.35},{"date":"2016-12-01","close":15.06},{"date":"2016-12-02","close":15.22},{"date":"2016-12-05","close":15.35},{"date":"2016-12-06","close":15.52},{"date":"2016-12-07","close":15.7},{"date":"2016-12-08","close":15.86},{"date":"2016-12-09","close":15.86},{"date":"2016-12-12","close":15.88},{"date":"2016-12-13","close":15.94},{"date":"2016-12-14","close":15.47},{"date":"2016-12-15","close":15.45},{"date":"2016-12-16","close":15.7},{"date":"2016-12-19","close":16.04},{"date":"2016-12-20","close":16.18},{"date":"2016-12-21","close":15.85},{"date":"2016-12-22","close":15.93},{"date":"2016-12-23","close":15.92},{"date":"2016-12-27","close":15.97},{"date":"2016-12-28","close":15.91},{"date":"2016-12-29","close":16.18},{"date":"2016-12-30","close":16.51},{"date":"2017-01-03","close":16.55},{"date":"2017-01-04","close":16.89},{"date":"2017-01-05","close":16.84},{"date":"2017-01-06","close":16.72},{"date":"2017-01-09","close":16.21},{"date":"2017-01-10","close":16.16},{"date":"2017-01-11","close":15.95},{"date":"2017-01-12","close":16.0},{"date":"2017-01-13","close":15.98},{"date":"2017-01-17","close":16.06},{"date":"2017-01-18","close":16.32},{"date":"2017-01-19","close":16.12},{"date":"2017-01-20","close":16.32},{"date":"2017-01-23","close":16.53},{"date":"2017-01-24","close":16.63},{"date":"2017-01-25","close":16.53},{"date":"2017-01-26","close":16.44},{"date":"2017-01-27","close":16.19},{"date":"2017-01-30","close":16.22},{"date":"2017-01-31","close":16.1},{"date":"2017-02-01","close":16.0},{"date":"2017-02-02","close":16.09},{"date":"2017-02-03","close":16.12},{"date":"2017-02-06","close":16.13},{"date":"2017-02-07","close":15.95},{"date":"2017-02-08","close":16.11},{"date":"2017-02-09","close":16.22},{"date":"2017-02-10","close":16.43},{"date":"2017-02-13","close":16.41},{"date":"2017-02-14","close":16.16},{"date":"2017-02-15","close":15.97},{"date":"2017-02-16","close":16.34},{"date":"2017-02-17","close":16.31},{"date":"2017-02-21","close":16.6},{"date":"2017-02-22","close":16.52},{"date":"2017-02-23","close":16.58},{"date":"2017-02-24","close":16.7},{"date":"2017-02-27","close":16.89},{"date":"2017-02-28","close":16.66},{"date":"2017-03-01","close":16.78},{"date":"2017-03-02","close":16.58},{"date":"2017-03-03","close":16.61},{"date":"2017-03-06","close":16.42},{"date":"2017-03-07","close":16.33},{"date":"2017-03-08","close":16.12},{"date":"2017-03-09","close":15.85},{"date":"2017-03-10","close":15.74},{"date":"2017-03-13","close":15.87},{"date":"2017-03-14","close":15.82},{"date":"2017-03-15","close":16.14},{"date":"2017-03-16","close":16.08},{"date":"2017-03-17","close":16.23},{"date":"2017-03-20","close":16.41},{"date":"2017-03-21","close":16.39},{"date":"2017-03-22","close":16.25},{"date":"2017-03-23","close":16.26},{"date":"2017-03-24","close":16.25},{"date":"2017-03-27","close":16.05},{"date":"2017-03-28","close":16.07},{"date":"2017-03-29","close":16.22},{"date":"2017-03-30","close":16.18},{"date":"2017-03-31","close":16.23},{"date":"2017-04-03","close":16.16},{"date":"2017-04-04","close":16.37},{"date":"2017-04-05","close":16.39},{"date":"2017-04-06","close":16.61},{"date":"2017-04-07","close":16.59},{"date":"2017-04-10","close":16.76},{"date":"2017-04-11","close":16.98},{"date":"2017-04-12","close":16.92},{"date":"2017-04-13","close":16.73},{"date":"2017-04-17","close":16.99},{"date":"2017-04-18","close":16.96},{"date":"2017-04-19","close":16.89},{"date":"2017-04-20","close":16.85},{"date":"2017-04-21","close":17.05},{"date":"2017-04-24","close":17.02},{"date":"2017-04-25","close":17.14},{"date":"2017-04-26","close":17.12},{"date":"2017-04-27","close":17.02},{"date":"2017-04-28","close":16.97},{"date":"2017-05-01","close":17.07},{"date":"2017-05-02","close":16.99},{"date":"2017-05-03","close":16.74},{"date":"2017-05-04","close":16.86},{"date":"2017-05-05","close":17.03},{"date":"2017-05-08","close":16.94},{"date":"2017-05-09","close":16.65},{"date":"2017-05-10","close":17.02},{"date":"2017-05-11","close":17.03},{"date":"2017-05-12","close":17.01},{"date":"2017-05-15","close":17.15},{"date":"2017-05-16","close":17.16},{"date":"2017-05-17","close":17.19},{"date":"2017-05-18","close":17.23},{"date":"2017-05-19","close":17.36},{"date":"2017-05-22","close":17.34},{"date":"2017-05-23","close":17.45},{"date":"2017-05-24","close":17.56},{"date":"2017-05-25","close":17.51},{"date":"2017-05-26","close":17.44},{"date":"2017-05-30","close":17.3},{"date":"2017-05-31","close":17.43},{"date":"2017-06-01","close":17.49},{"date":"2017-06-02","close":17.5},{"date":"2017-06-05","close":17.43},{"date":"2017-06-06","close":17.44},{"date":"2017-06-07","close":17.39},{"date":"2017-06-08","close":17.26},{"date":"2017-06-09","close":17.27},{"date":"2017-06-12","close":17.52},{"date":"2017-06-13","close":17.57},{"date":"2017-06-14","close":17.65},{"date":"2017-06-15","close":17.65},{"date":"2017-06-16","close":17.44},{"date":"2017-06-19","close":17.45},{"date":"2017-06-20","close":17.52},{"date":"2017-06-21","close":17.37},{"date":"2017-06-22","close":17.44},{"date":"2017-06-23","close":17.65},{"date":"2017-06-26","close":17.8},{"date":"2017-06-27","close":17.63},{"date":"2017-06-28","close":17.38},{"date":"2017-06-29","close":17.26},{"date":"2017-06-30","close":17.53},{"date":"2017-07-03","close":17.65},{"date":"2017-07-05","close":17.18},{"date":"2017-07-06","close":16.95},{"date":"2017-07-07","close":16.96},{"date":"2017-07-10","close":16.92},{"date":"2017-07-11","close":16.91},{"date":"2017-07-12","close":17.09},{"date":"2017-07-13","close":17.02},{"date":"2017-07-14","close":17.12},{"date":"2017-07-17","close":17.18},{"date":"2017-07-18","close":17.11},{"date":"2017-07-19","close":17.35},{"date":"2017-07-20","close":17.23},{"date":"2017-07-21","close":16.91},{"date":"2017-07-24","close":16.81},{"date":"2017-07-25","close":16.91},{"date":"2017-07-26","close":16.83},{"date":"2017-07-27","close":16.81},{"date":"2017-07-28","close":16.77},{"date":"2017-07-31","close":16.81},{"date":"2017-08-01","close":16.99},{"date":"2017-08-02","close":16.95},{"date":"2017-08-03","close":17.02},{"date":"2017-08-04","close":16.97},{"date":"2017-08-07","close":16.86},{"date":"2017-08-08","close":16.94},{"date":"2017-08-09","close":16.81},{"date":"2017-08-10","close":16.72},{"date":"2017-08-11","close":16.58},{"date":"2017-08-14","close":16.82},{"date":"2017-08-15","close":16.75},{"date":"2017-08-16","close":16.8},{"date":"2017-08-17","close":16.8},{"date":"2017-08-18","close":16.64},{"date":"2017-08-21","close":16.75},{"date":"2017-08-22","close":16.67},{"date":"2017-08-23","close":16.82},{"date":"2017-08-24","close":17.05},{"date":"2017-08-25","close":17.1},{"date":"2017-08-28","close":16.77},{"date":"2017-08-29","close":16.74},{"date":"2017-08-30","close":16.84},{"date":"2017-08-31","close":17.18},{"date":"2017-09-01","close":17.27},{"date":"2017-09-05","close":17.07},{"date":"2017-09-06","close":17.0},{"date":"2017-09-07","close":16.82},{"date":"2017-09-08","close":16.71},{"date":"2017-09-11","close":17.03},{"date":"2017-09-12","close":16.99},{"date":"2017-09-13","close":16.76},{"date":"2017-09-14","close":17.03},{"date":"2017-09-15","close":17.04},{"date":"2017-09-18","close":16.98},{"date":"2017-09-19","close":16.95},{"date":"2017-09-20","close":17.16},{"date":"2017-09-21","close":17.22},{"date":"2017-09-22","close":17.28},{"date":"2017-09-25","close":17.41},{"date":"2017-09-26","close":17.43},{"date":"2017-09-27","close":17.51},{"date":"2017-09-28","close":17.55},{"date":"2017-09-29","close":17.49},{"date":"2017-10-02","close":17.55},{"date":"2017-10-03","close":17.61},{"date":"2017-10-04","close":17.75},{"date":"2017-10-05","close":17.83},{"date":"2017-10-06","close":17.82},{"date":"2017-10-09","close":17.81},{"date":"2017-10-10","close":17.87},{"date":"2017-10-11","close":18.02},{"date":"2017-10-12","close":18.11},{"date":"2017-10-13","close":18.1},{"date":"2017-10-16","close":18.04},{"date":"2017-10-17","close":17.95},{"date":"2017-10-18","close":17.93},{"date":"2017-10-19","close":17.45},{"date":"2017-10-20","close":17.34},{"date":"2017-10-23","close":17.49},{"date":"2017-10-24","close":17.52},{"date":"2017-10-25","close":17.4},{"date":"2017-10-26","close":17.38},{"date":"2017-10-27","close":17.44},{"date":"2017-10-30","close":17.39},{"date":"2017-10-31","close":17.49},{"date":"2017-11-01","close":17.52},{"date":"2017-11-02","close":17.5},{"date":"2017-11-03","close":17.5},{"date":"2017-11-06","close":17.6},{"date":"2017-11-07","close":17.55},{"date":"2017-11-08","close":17.74},{"date":"2017-11-09","close":17.74},{"date":"2017-11-10","close":17.67},{"date":"2017-11-13","close":17.75},{"date":"2017-11-14","close":17.72},{"date":"2017-11-15","close":17.53},{"date":"2017-11-16","close":17.48},{"date":"2017-11-17","close":17.41},{"date":"2017-11-20","close":17.46},{"date":"2017-11-21","close":17.41},{"date":"2017-11-22","close":17.38},{"date":"2017-11-24","close":17.43},{"date":"2017-11-27","close":17.42},{"date":"2017-11-28","close":17.2},{"date":"2017-11-29","close":17.36},{"date":"2017-11-30","close":17.23},{"date":"2017-12-01","close":17.23},{"date":"2017-12-04","close":17.52},{"date":"2017-12-05","close":17.1},{"date":"2017-12-06","close":17.27},{"date":"2017-12-07","close":17.63},{"date":"2017-12-08","close":17.83},{"date":"2017-12-11","close":17.88},{"date":"2017-12-12","close":18.01},{"date":"2017-12-13","close":18.01},{"date":"2017-12-14","close":18.12},{"date":"2017-12-15","close":18.43},{"date":"2017-12-18","close":18.58},{"date":"2017-12-19","close":18.16},{"date":"2017-12-20","close":18.04},{"date":"2017-12-21","close":18.05},{"date":"2017-12-22","close":18.15},{"date":"2017-12-26","close":18.21},{"date":"2017-12-27","close":18.18},{"date":"2017-12-28","close":18.22},{"date":"2017-12-29","close":18.19},{"date":"2018-01-02","close":8.4252},{"date":"2018-01-03","close":8.4159},{"date":"2018-01-04","close":8.2117},{"date":"2018-01-05","close":8.2581},{"date":"2018-01-08","close":8.2159},{"date":"2018-01-09","close":8.2018},{"date":"2018-01-10","close":8.1596},{"date":"2018-01-11","close":8.1268},{"date":"2018-01-12","close":8.0658},{"date":"2018-01-16","close":8.0377},{"date":"2018-01-17","close":8.169},{"date":"2018-01-18","close":8.0893},{"date":"2018-01-19","close":8.1549},{"date":"2018-01-22","close":8.2675},{"date":"2018-01-23","close":8.4082},{"date":"2018-01-24","close":8.4363},{"date":"2018-01-25","close":8.3941},{"date":"2018-01-26","close":8.3847},{"date":"2018-01-29","close":8.2534},{"date":"2018-01-30","close":8.2018},{"date":"2018-01-31","close":8.4129},{"date":"2018-02-01","close":8.2722},{"date":"2018-02-02","close":8.2159},{"date":"2018-02-05","close":7.822},{"date":"2018-02-06","close":7.7329},{"date":"2018-02-07","close":7.6954},{"date":"2018-02-08","close":7.4093},{"date":"2018-02-09","close":7.5781},{"date":"2018-02-12","close":7.5688},{"date":"2018-02-13","close":7.5734},{"date":"2018-02-14","close":7.5125},{"date":"2018-02-15","close":7.6297},{"date":"2018-02-16","close":7.747},{"date":"2018-02-20","close":7.6954},{"date":"2018-02-21","close":7.5594},{"date":"2018-02-22","close":7.6344},{"date":"2018-02-23","close":7.7188},{"date":"2018-02-26","close":7.6157},{"date":"2018-02-27","close":7.414},{"date":"2018-02-28","close":7.3437},{"date":"2018-03-01","close":7.3718},{"date":"2018-03-02","close":7.3577},{"date":"2018-03-05","close":7.4562},{"date":"2018-03-06","close":7.5125},{"date":"2018-03-07","close":7.625},{"date":"2018-03-08","close":7.6016},{"date":"2018-03-09","close":7.6672},{"date":"2018-03-12","close":7.6344},{"date":"2018-03-13","close":7.5219},{"date":"2018-03-14","close":7.5312},{"date":"2018-03-15","close":7.5359},{"date":"2018-03-16","close":7.5688},{"date":"2018-03-19","close":7.5359},{"date":"2018-03-20","close":7.5312},{"date":"2018-03-21","close":7.4234},{"date":"2018-03-22","close":7.353},{"date":"2018-03-23","close":7.1842},{"date":"2018-03-26","close":7.2452},{"date":"2018-03-27","close":7.2358},{"date":"2018-03-28","close":7.4093},{"date":"2018-03-29","close":7.4468},{"date":"2018-04-02","close":7.2358},{"date":"2018-04-03","close":7.3544},{"date":"2018-04-04","close":7.4019},{"date":"2018-04-05","close":7.3687},{"date":"2018-04-06","close":7.2785},{"date":"2018-04-09","close":7.2785},{"date":"2018-04-10","close":7.3117},{"date":"2018-04-11","close":7.3592},{"date":"2018-04-12","close":7.2833},{"date":"2018-04-13","close":7.3544},{"date":"2018-04-16","close":7.3449},{"date":"2018-04-17","close":7.3924},{"date":"2018-04-18","close":7.3449},{"date":"2018-04-19","close":7.3117},{"date":"2018-04-20","close":7.3639},{"date":"2018-04-23","close":7.2927},{"date":"2018-04-24","close":7.4256},{"date":"2018-04-25","close":7.4825},{"date":"2018-04-26","close":7.5632},{"date":"2018-04-27","close":7.6818},{"date":"2018-04-30","close":7.6439},{"date":"2018-05-01","close":7.6913},{"date":"2018-05-02","close":7.6581},{"date":"2018-05-03","close":7.6581},{"date":"2018-05-04","close":7.7055},{"date":"2018-05-07","close":7.8431},{"date":"2018-05-08","close":7.8099},{"date":"2018-05-09","close":7.8716},{"date":"2018-05-10","close":7.9475},{"date":"2018-05-11","close":7.7909},{"date":"2018-05-14","close":7.6628},{"date":"2018-05-15","close":7.473},{"date":"2018-05-16","close":7.3876},{"date":"2018-05-17","close":7.3734},{"date":"2018-05-18","close":7.4209},{"date":"2018-05-21","close":7.4683},{"date":"2018-05-22","close":7.492},{"date":"2018-05-23","close":7.5679},{"date":"2018-05-24","close":7.5157},{"date":"2018-05-25","close":7.5395},{"date":"2018-05-29","close":7.5632},{"date":"2018-05-30","close":7.7577},{"date":"2018-05-31","close":7.715},{"date":"2018-06-01","close":7.7435},{"date":"2018-06-04","close":7.7909},{"date":"2018-06-05","close":7.7482},{"date":"2018-06-06","close":7.7815},{"date":"2018-06-07","close":7.772},{"date":"2018-06-08","close":7.7957},{"date":"2018-06-11","close":7.7293},{"date":"2018-06-12","close":7.7815},{"date":"2018-06-13","close":7.6249},{"date":"2018-06-14","close":7.6439},{"date":"2018-06-15","close":7.7245},{"date":"2018-06-18","close":7.7245},{"date":"2018-06-19","close":7.6723},{"date":"2018-06-20","close":7.8764},{"date":"2018-06-21","close":7.8289},{"date":"2018-06-22","close":7.9238},{"date":"2018-06-25","close":7.9285},{"date":"2018-06-26","close":7.8526},{"date":"2018-06-27","close":7.8764},{"date":"2018-06-28","close":8.0472},{"date":"2018-06-29","close":8.0092},{"date":"2018-07-02","close":7.9807},{"date":"2018-07-03","close":8.0377},{"date":"2018-07-05","close":8.1911},{"date":"2018-07-06","close":8.2103},{"date":"2018-07-09","close":8.1576},{"date":"2018-07-10","close":8.1288},{"date":"2018-07-11","close":8.0856},{"date":"2018-07-12","close":8.1192},{"date":"2018-07-13","close":8.1144},{"date":"2018-07-16","close":8.0329},{"date":"2018-07-17","close":7.9226},{"date":"2018-07-18","close":7.9034},{"date":"2018-07-19","close":8.0041},{"date":"2018-07-20","close":7.7643},{"date":"2018-07-23","close":7.726},{"date":"2018-07-24","close":7.6828},{"date":"2018-07-25","close":7.6924},{"date":"2018-07-26","close":7.7451},{"date":"2018-07-27","close":7.678},{"date":"2018-07-30","close":7.7116},{"date":"2018-07-31","close":7.9082},{"date":"2018-08-01","close":7.9514},{"date":"2018-08-02","close":7.9274},{"date":"2018-08-03","close":7.9705},{"date":"2018-08-06","close":8.0377},{"date":"2018-08-07","close":7.9849},{"date":"2018-08-08","close":7.9945},{"date":"2018-08-09","close":8.0041},{"date":"2018-08-10","close":7.9034},{"date":"2018-08-13","close":7.8411},{"date":"2018-08-14","close":7.8698},{"date":"2018-08-15","close":7.913},{"date":"2018-08-16","close":8.0137},{"date":"2018-08-17","close":8.1096},{"date":"2018-08-20","close":8.076},{"date":"2018-08-21","close":8.0377},{"date":"2018-08-22","close":7.9753},{"date":"2018-08-23","close":7.9609},{"date":"2018-08-24","close":8.0041},{"date":"2018-08-27","close":7.9082},{"date":"2018-08-28","close":8.0617},{"date":"2018-08-29","close":8.0569},{"date":"2018-08-30","close":7.9897},{"date":"2018-08-31","close":8.0377},{"date":"2018-09-04","close":7.9705},{"date":"2018-09-05","close":8.076},{"date":"2018-09-06","close":8.0185},{"date":"2018-09-07","close":7.8986},{"date":"2018-09-10","close":7.9034},{"date":"2018-09-11","close":7.889},{"date":"2018-09-12","close":7.8458},{"date":"2018-09-13","close":7.8746},{"date":"2018-09-14","close":7.8746},{"date":"2018-09-17","close":7.937},{"date":"2018-09-18","close":7.9178},{"date":"2018-09-19","close":7.7116},{"date":"2018-09-20","close":7.7931},{"date":"2018-09-21","close":7.7835},{"date":"2018-09-24","close":7.6252},{"date":"2018-09-25","close":7.5773},{"date":"2018-09-26","close":7.4574},{"date":"2018-09-27","close":7.4574},{"date":"2018-09-28","close":7.5389},{"date":"2018-10-01","close":7.419},{"date":"2018-10-02","close":7.4046},{"date":"2018-10-03","close":7.3561},{"date":"2018-10-04","close":7.2688},{"date":"2018-10-05","close":7.3076},{"date":"2018-10-08","close":7.4046},{"date":"2018-10-09","close":7.3901},{"date":"2018-10-10","close":7.3173},{"date":"2018-10-11","close":7.0601},{"date":"2018-10-12","close":7.0456},{"date":"2018-10-15","close":7.0165},{"date":"2018-10-16","close":7.1184},{"date":"2018-10-17","close":7.0747},{"date":"2018-10-18","close":6.9631},{"date":"2018-10-19","close":6.9776},{"date":"2018-10-22","close":6.866},{"date":"2018-10-23","close":6.866},{"date":"2018-10-24","close":6.9388},{"date":"2018-10-25","close":7.0892},{"date":"2018-10-26","close":6.8515},{"date":"2018-10-29","close":6.8709},{"date":"2018-10-30","close":6.9048},{"date":"2018-10-31","close":6.8224},{"date":"2018-11-01","close":6.8951},{"date":"2018-11-02","close":6.8612},{"date":"2018-11-05","close":6.9776},{"date":"2018-11-06","close":6.9825},{"date":"2018-11-07","close":7.0601},{"date":"2018-11-08","close":7.0407},{"date":"2018-11-09","close":6.9873},{"date":"2018-11-12","close":6.9582},{"date":"2018-11-13","close":6.9631},{"date":"2018-11-14","close":6.934},{"date":"2018-11-15","close":6.8612},{"date":"2018-11-16","close":6.9194},{"date":"2018-11-19","close":6.8903},{"date":"2018-11-20","close":6.8369},{"date":"2018-11-21","close":6.8321},{"date":"2018-11-23","close":6.8369},{"date":"2018-11-26","close":6.8757},{"date":"2018-11-27","close":6.7738},{"date":"2018-11-28","close":6.9243},{"date":"2018-11-29","close":6.8272},{"date":"2018-11-30","close":6.9243},{"date":"2018-12-03","close":6.9873},{"date":"2018-12-04","close":6.7932},{"date":"2018-12-06","close":6.9679},{"date":"2018-12-07","close":6.803},{"date":"2018-12-10","close":6.6477},{"date":"2018-12-11","close":6.6525},{"date":"2018-12-12","close":6.6283},{"date":"2018-12-13","close":6.6622},{"date":"2018-12-14","close":6.6234},{"date":"2018-12-17","close":6.2789},{"date":"2018-12-18","close":6.4681},{"date":"2018-12-19","close":6.4148},{"date":"2018-12-20","close":6.1867},{"date":"2018-12-21","close":6.2061},{"date":"2018-12-24","close":5.9975},{"date":"2018-12-26","close":6.2013},{"date":"2018-12-27","close":6.1867},{"date":"2018-12-28","close":6.274},{"date":"2018-12-31","close":6.2449},{"date":"2019-01-02","close":6.0703},{"date":"2019-01-03","close":6.2643},{"date":"2019-01-04","close":6.3857},{"date":"2019-01-07","close":6.5383},{"date":"2019-01-08","close":6.6417},{"date":"2019-01-09","close":6.7401},{"date":"2019-01-10","close":6.8288},{"date":"2019-01-11","close":6.8288},{"date":"2019-01-14","close":6.6958},{"date":"2019-01-15","close":6.7303},{"date":"2019-01-16","close":6.814},{"date":"2019-01-17","close":6.8632},{"date":"2019-01-18","close":7.0011},{"date":"2019-01-22","close":7.0355},{"date":"2019-01-23","close":7.1389},{"date":"2019-01-24","close":7.198},{"date":"2019-01-25","close":7.326},{"date":"2019-01-28","close":7.3162},{"date":"2019-01-29","close":7.454},{"date":"2019-01-30","close":7.4885},{"date":"2019-01-31","close":7.4097},{"date":"2019-02-01","close":7.3654},{"date":"2019-02-04","close":7.5722},{"date":"2019-02-05","close":7.6559},{"date":"2019-02-06","close":7.6707},{"date":"2019-02-07","close":7.8085},{"date":"2019-02-08","close":7.8233},{"date":"2019-02-11","close":7.8331},{"date":"2019-02-12","close":7.8676},{"date":"2019-02-13","close":7.774},{"date":"2019-02-14","close":7.7839},{"date":"2019-02-15","close":7.8627},{"date":"2019-02-19","close":7.9464},{"date":"2019-02-20","close":7.779},{"date":"2019-02-21","close":7.6854},{"date":"2019-02-22","close":7.8233},{"date":"2019-02-25","close":7.7839},{"date":"2019-02-26","close":7.6953},{"date":"2019-02-27","close":7.7051},{"date":"2019-02-28","close":7.7396},{"date":"2019-03-01","close":7.6657},{"date":"2019-03-04","close":7.774},{"date":"2019-03-05","close":7.7544},{"date":"2019-03-06","close":7.6756},{"date":"2019-03-07","close":7.6411},{"date":"2019-03-08","close":7.6657},{"date":"2019-03-11","close":7.6559},{"date":"2019-03-12","close":7.6953},{"date":"2019-03-13","close":7.6854},{"date":"2019-03-14","close":7.6854},{"date":"2019-03-15","close":7.6608},{"date":"2019-03-18","close":7.6657},{"date":"2019-03-19","close":7.6067},{"date":"2019-03-20","close":7.6116},{"date":"2019-03-21","close":7.6854},{"date":"2019-03-22","close":7.6116},{"date":"2019-03-25","close":7.5919},{"date":"2019-03-26","close":7.6904},{"date":"2019-03-27","close":7.715},{"date":"2019-03-28","close":7.8184},{"date":"2019-03-29","close":7.8085},{"date":"2019-04-01","close":7.9119},{"date":"2019-04-02","close":7.9414},{"date":"2019-04-03","close":7.9414},{"date":"2019-04-04","close":7.9614},{"date":"2019-04-05","close":7.9813},{"date":"2019-04-08","close":7.9464},{"date":"2019-04-09","close":7.8767},{"date":"2019-04-10","close":7.9464},{"date":"2019-04-11","close":7.9664},{"date":"2019-04-12","close":8.0162},{"date":"2019-04-15","close":7.8966},{"date":"2019-04-16","close":7.6575},{"date":"2019-04-17","close":7.5778},{"date":"2019-04-18","close":7.5977},{"date":"2019-04-22","close":7.5877},{"date":"2019-04-23","close":7.7173},{"date":"2019-04-24","close":7.7073},{"date":"2019-04-25","close":7.5977},{"date":"2019-04-26","close":7.6724},{"date":"2019-04-29","close":7.5628},{"date":"2019-04-30","close":7.6674},{"date":"2019-05-01","close":7.6276},{"date":"2019-05-02","close":7.5877},{"date":"2019-05-03","close":7.6425},{"date":"2019-05-06","close":7.6276},{"date":"2019-05-07","close":7.518},{"date":"2019-05-08","close":7.4632},{"date":"2019-05-09","close":7.4084},{"date":"2019-05-10","close":7.4731},{"date":"2019-05-13","close":7.4333},{"date":"2019-05-14","close":7.4632},{"date":"2019-05-15","close":7.4731},{"date":"2019-05-16","close":7.4532},{"date":"2019-05-17","close":7.4133},{"date":"2019-05-20","close":7.3187},{"date":"2019-05-21","close":7.4034},{"date":"2019-05-22","close":7.4781},{"date":"2019-05-23","close":7.4532},{"date":"2019-05-24","close":7.4931},{"date":"2019-05-28","close":7.4333},{"date":"2019-05-29","close":7.4482},{"date":"2019-05-30","close":7.4333},{"date":"2019-05-31","close":7.5279},{"date":"2019-06-03","close":7.4681},{"date":"2019-06-04","close":7.5977},{"date":"2019-06-05","close":7.8418},{"date":"2019-06-06","close":7.7372},{"date":"2019-06-07","close":7.7671},{"date":"2019-06-10","close":7.7422},{"date":"2019-06-11","close":7.6475},{"date":"2019-06-12","close":7.5927},{"date":"2019-06-13","close":7.6475},{"date":"2019-06-14","close":7.5827},{"date":"2019-06-17","close":7.7123},{"date":"2019-06-18","close":7.6176},{"date":"2019-06-19","close":7.6326},{"date":"2019-06-20","close":7.6575},{"date":"2019-06-21","close":7.4931},{"date":"2019-06-24","close":7.4383},{"date":"2019-06-25","close":7.3137},{"date":"2019-06-26","close":7.0696},{"date":"2019-06-27","close":7.1294},{"date":"2019-06-28","close":7.1344},{"date":"2019-07-01","close":7.1792},{"date":"2019-07-02","close":7.2888},{"date":"2019-07-03","close":7.3443},{"date":"2019-07-05","close":7.3494},{"date":"2019-07-08","close":7.4251},{"date":"2019-07-09","close":7.4453},{"date":"2019-07-10","close":7.4655},{"date":"2019-07-11","close":7.3746},{"date":"2019-07-12","close":7.3746},{"date":"2019-07-15","close":7.3191},{"date":"2019-07-16","close":7.2888},{"date":"2019-07-17","close":7.2989},{"date":"2019-07-18","close":7.3645},{"date":"2019-07-19","close":7.2434},{"date":"2019-07-22","close":7.2282},{"date":"2019-07-23","close":7.3191},{"date":"2019-07-24","close":7.4554},{"date":"2019-07-25","close":7.3595},{"date":"2019-07-26","close":7.42},{"date":"2019-07-29","close":7.4453},{"date":"2019-07-30","close":7.4806},{"date":"2019-07-31","close":7.4453},{"date":"2019-08-01","close":7.4251},{"date":"2019-08-02","close":7.3544},{"date":"2019-08-05","close":7.1979},{"date":"2019-08-06","close":7.3443},{"date":"2019-08-07","close":7.3847},{"date":"2019-08-08","close":7.526},{"date":"2019-08-09","close":7.3948},{"date":"2019-08-12","close":7.3039},{"date":"2019-08-13","close":7.3241},{"date":"2019-08-14","close":7.1121},{"date":"2019-08-15","close":7.1475},{"date":"2019-08-16","close":7.2636},{"date":"2019-08-19","close":7.2989},{"date":"2019-08-20","close":7.2686},{"date":"2019-08-21","close":7.2484},{"date":"2019-08-22","close":7.2989},{"date":"2019-08-23","close":7.203},{"date":"2019-08-26","close":7.2181},{"date":"2019-08-27","close":7.1222},{"date":"2019-08-28","close":7.1121},{"date":"2019-08-29","close":7.203},{"date":"2019-08-30","close":7.2434},{"date":"2019-09-03","close":7.2787},{"date":"2019-09-04","close":7.3443},{"date":"2019-09-05","close":7.3039},{"date":"2019-09-06","close":7.3342},{"date":"2019-09-09","close":7.4049},{"date":"2019-09-10","close":7.5563},{"date":"2019-09-11","close":7.5563},{"date":"2019-09-12","close":7.4957},{"date":"2019-09-13","close":7.4352},{"date":"2019-09-16","close":7.526},{"date":"2019-09-17","close":7.5159},{"date":"2019-09-18","close":7.521},{"date":"2019-09-19","close":7.5513},{"date":"2019-09-20","close":7.5159},{"date":"2019-09-23","close":7.5513},{"date":"2019-09-24","close":7.4402},{"date":"2019-09-25","close":7.4907},{"date":"2019-09-26","close":7.627},{"date":"2019-09-27","close":7.6623},{"date":"2019-09-30","close":7.6472},{"date":"2019-10-01","close":7.4957},{"date":"2019-10-02","close":7.46},{"date":"2019-10-03","close":7.4906},{"date":"2019-10-04","close":7.5315},{"date":"2019-10-07","close":7.5622},{"date":"2019-10-08","close":7.5264},{"date":"2019-10-09","close":7.4497},{"date":"2019-10-10","close":7.3475},{"date":"2019-10-11","close":7.4037},{"date":"2019-10-14","close":7.373},{"date":"2019-10-15","close":7.4037},{"date":"2019-10-16","close":7.4395},{"date":"2019-10-17","close":7.5162},{"date":"2019-10-18","close":7.46},{"date":"2019-10-21","close":7.5162},{"date":"2019-10-22","close":7.5162},{"date":"2019-10-23","close":7.6338},{"date":"2019-10-24","close":7.6389},{"date":"2019-10-25","close":7.598},{"date":"2019-10-28","close":7.6389},{"date":"2019-10-29","close":7.7003},{"date":"2019-10-30","close":7.823},{"date":"2019-10-31","close":7.8128},{"date":"2019-11-01","close":7.8997},{"date":"2019-11-04","close":7.9304},{"date":"2019-11-05","close":7.777},{"date":"2019-11-06","close":7.777},{"date":"2019-11-07","close":7.7616},{"date":"2019-11-08","close":7.7974},{"date":"2019-11-11","close":7.8025},{"date":"2019-11-12","close":7.7412},{"date":"2019-11-13","close":7.7514},{"date":"2019-11-14","close":7.8383},{"date":"2019-11-15","close":7.823},{"date":"2019-11-18","close":7.8281},{"date":"2019-11-19","close":7.8025},{"date":"2019-11-20","close":7.7719},{"date":"2019-11-21","close":7.6287},{"date":"2019-11-22","close":7.7412},{"date":"2019-11-25","close":7.8332},{"date":"2019-11-26","close":7.915},{"date":"2019-11-27","close":8.0019},{"date":"2019-11-29","close":7.8895},{"date":"2019-12-02","close":7.7565},{"date":"2019-12-03","close":7.8537},{"date":"2019-12-04","close":7.8179},{"date":"2019-12-05","close":7.823},{"date":"2019-12-06","close":7.8792},{"date":"2019-12-09","close":7.8843},{"date":"2019-12-10","close":7.8537},{"date":"2019-12-11","close":7.6849},{"date":"2019-12-12","close":7.5162},{"date":"2019-12-13","close":7.552},{"date":"2019-12-16","close":7.7105},{"date":"2019-12-17","close":7.6185},{"date":"2019-12-18","close":7.7412},{"date":"2019-12-19","close":7.8997},{"date":"2019-12-20","close":8.0122},{"date":"2019-12-23","close":7.9968},{"date":"2019-12-24","close":7.9917},{"date":"2019-12-26","close":8.0326},{"date":"2019-12-27","close":7.9917},{"date":"2019-12-30","close":8.0071},{"date":"2019-12-31","close":8.0531},{"date":"2020-01-02","close":7.9457},{"date":"2020-01-03","close":8.0531},{"date":"2020-01-06","close":8.0735},{"date":"2020-01-07","close":8.0011},{"date":"2020-01-08","close":8.0476},{"date":"2020-01-09","close":8.0062},{"date":"2020-01-10","close":8.0062},{"date":"2020-01-13","close":8.0994},{"date":"2020-01-14","close":8.0683},{"date":"2020-01-15","close":8.1201},{"date":"2020-01-16","close":8.1563},{"date":"2020-01-17","close":8.1874},{"date":"2020-01-21","close":8.2598},{"date":"2020-01-22","close":8.234},{"date":"2020-01-23","close":8.2702},{"date":"2020-01-24","close":8.3323},{"date":"2020-01-27","close":8.3219},{"date":"2020-01-28","close":8.3271},{"date":"2020-01-29","close":8.3219},{"date":"2020-01-30","close":8.0683},{"date":"2020-01-31","close":8.0839},{"date":"2020-02-03","close":8.1305},{"date":"2020-02-04","close":8.2081},{"date":"2020-02-05","close":8.2288},{"date":"2020-02-06","close":8.2547},{"date":"2020-02-07","close":8.2443},{"date":"2020-02-10","close":8.2236},{"date":"2020-02-11","close":8.2184},{"date":"2020-02-12","close":8.2288},{"date":"2020-02-13","close":8.2547},{"date":"2020-02-14","close":8.3737},{"date":"2020-02-18","close":8.4047},{"date":"2020-02-19","close":8.177},{"date":"2020-02-20","close":8.2702},{"date":"2020-02-21","close":8.2133},{"date":"2020-02-24","close":8.1563},{"date":"2020-02-25","close":7.9234},{"date":"2020-02-26","close":7.7268},{"date":"2020-02-27","close":7.1834},{"date":"2020-02-28","close":7.0281},{"date":"2020-03-02","close":7.3283},{"date":"2020-03-03","close":7.3542},{"date":"2020-03-04","close":7.6026},{"date":"2020-03-05","close":7.587},{"date":"2020-03-06","close":7.4059},{"date":"2020-03-09","close":6.7176},{"date":"2020-03-10","close":6.8314},{"date":"2020-03-11","close":6.3915},{"date":"2020-03-12","close":5.4962},{"date":"2020-03-13","close":6.0551},{"date":"2020-03-16","close":5.0615},{"date":"2020-03-17","close":5.3616},{"date":"2020-03-18","close":4.7044},{"date":"2020-03-19","close":4.6267},{"date":"2020-03-20","close":4.2541},{"date":"2020-03-23","close":4.0626},{"date":"2020-03-24","close":4.5129},{"date":"2020-03-25","close":4.8752},{"date":"2020-03-26","close":5.3099},{"date":"2020-03-27","close":5.3668},{"date":"2020-03-30","close":5.3151},{"date":"2020-03-31","close":5.4445},{"date":"2020-04-01","close":4.8803},{"date":"2020-04-02","close":4.87},{"date":"2020-04-03","close":4.7458},{"date":"2020-04-06","close":5.1527},{"date":"2020-04-07","close":5.3483},{"date":"2020-04-08","close":5.6442},{"date":"2020-04-09","close":6.0723},{"date":"2020-04-13","close":5.9666},{"date":"2020-04-14","close":5.9983},{"date":"2020-04-15","close":5.8133},{"date":"2020-04-16","close":5.5015},{"date":"2020-04-17","close":5.5861},{"date":"2020-04-20","close":5.3218},{"date":"2020-04-21","close":4.9572},{"date":"2020-04-22","close":5.1474},{"date":"2020-04-23","close":5.1474},{"date":"2020-04-24","close":5.2426},{"date":"2020-04-27","close":5.4592},{"date":"2020-04-28","close":5.6706},{"date":"2020-04-29","close":5.9983},{"date":"2020-04-30","close":5.8979},{"date":"2020-05-01","close":5.5914},{"date":"2020-05-04","close":5.4698},{"date":"2020-05-05","close":5.3747},{"date":"2020-05-06","close":5.2426},{"date":"2020-05-07","close":5.3641},{"date":"2020-05-08","close":5.4857},{"date":"2020-05-11","close":5.2531},{"date":"2020-05-12","close":4.8092},{"date":"2020-05-13","close":4.4445},{"date":"2020-05-14","close":4.6718},{"date":"2020-05-15","close":4.5291},{"date":"2020-05-18","close":4.8779},{"date":"2020-05-19","close":4.8039},{"date":"2020-05-20","close":4.9942},{"date":"2020-05-21","close":5.0206},{"date":"2020-05-22","close":4.8726},{"date":"2020-05-26","close":5.4117},{"date":"2020-05-27","close":5.4434},{"date":"2020-05-28","close":5.3324},{"date":"2020-05-29","close":5.0999},{"date":"2020-06-01","close":5.269},{"date":"2020-06-02","close":5.4064},{"date":"2020-06-03","close":5.7975},{"date":"2020-06-04","close":5.8767},{"date":"2020-06-05","close":6.0617},{"date":"2020-06-08","close":6.4475},{"date":"2020-06-09","close":6.3312},{"date":"2020-06-10","close":5.9507},{"date":"2020-06-11","close":5.417},{"date":"2020-06-12","close":5.6812},{"date":"2020-06-15","close":5.6548},{"date":"2020-06-16","close":5.9243},{"date":"2020-06-17","close":5.6706},{"date":"2020-06-18","close":5.5385},{"date":"2020-06-19","close":5.4751},{"date":"2020-06-22","close":5.6072},{"date":"2020-06-23","close":5.4909},{"date":"2020-06-24","close":5.2108},{"date":"2020-06-25","close":5.7235},{"date":"2020-06-26","close":5.7235},{"date":"2020-06-29","close":5.9507},{"date":"2020-06-30","close":5.7552},{"date":"2020-07-01","close":5.6759},{"date":"2020-07-02","close":5.7288},{"date":"2020-07-06","close":5.808},{"date":"2020-07-07","close":5.5069},{"date":"2020-07-08","close":5.48},{"date":"2020-07-09","close":5.3671},{"date":"2020-07-10","close":5.6198},{"date":"2020-07-13","close":5.7381},{"date":"2020-07-14","close":5.7811},{"date":"2020-07-15","close":5.7973},{"date":"2020-07-16","close":5.6144},{"date":"2020-07-17","close":5.7327},{"date":"2020-07-20","close":5.5338},{"date":"2020-07-21","close":5.6521},{"date":"2020-07-22","close":5.8349},{"date":"2020-07-23","close":5.9371},{"date":"2020-07-24","close":5.7327},{"date":"2020-07-27","close":5.7758},{"date":"2020-07-28","close":5.9963},{"date":"2020-07-29","close":5.9801},{"date":"2020-07-30","close":5.8349},{"date":"2020-07-31","close":5.8242},{"date":"2020-08-03","close":5.765},{"date":"2020-08-04","close":5.9263},{"date":"2020-08-05","close":5.9855},{"date":"2020-08-06","close":6.05},{"date":"2020-08-07","close":6.1899},{"date":"2020-08-10","close":6.3189},{"date":"2020-08-11","close":6.1683},{"date":"2020-08-12","close":6.1952},{"date":"2020-08-13","close":6.0447},{"date":"2020-08-14","close":6.05},{"date":"2020-08-17","close":6.0016},{"date":"2020-08-18","close":5.8941},{"date":"2020-08-19","close":5.7865},{"date":"2020-08-20","close":5.8618},{"date":"2020-08-21","close":5.8349},{"date":"2020-08-24","close":6.0554},{"date":"2020-08-25","close":6.0769},{"date":"2020-08-26","close":6.007},{"date":"2020-08-27","close":6.1522},{"date":"2020-08-28","close":6.1307},{"date":"2020-08-31","close":5.9855},{"date":"2020-09-01","close":5.8511},{"date":"2020-09-02","close":5.9963},{"date":"2020-09-03","close":6.0339},{"date":"2020-09-04","close":6.0231},{"date":"2020-09-08","close":5.8833},{"date":"2020-09-09","close":5.8188},{"date":"2020-09-10","close":5.6843},{"date":"2020-09-11","close":5.5445},{"date":"2020-09-14","close":5.7865},{"date":"2020-09-15","close":5.9048},{"date":"2020-09-16","close":5.9909},{"date":"2020-09-17","close":5.9317},{"date":"2020-09-18","close":5.5929},{"date":"2020-09-21","close":5.3939},{"date":"2020-09-22","close":5.4047},{"date":"2020-09-23","close":5.1896},{"date":"2020-09-24","close":5.2487},{"date":"2020-09-25","close":5.3509},{"date":"2020-09-28","close":5.5768},{"date":"2020-09-29","close":5.5176},{"date":"2020-09-30","close":5.5607},{"date":"2020-10-01","close":5.6575},{"date":"2020-10-02","close":5.8188},{"date":"2020-10-05","close":5.8779},{"date":"2020-10-06","close":5.8561},{"date":"2020-10-07","close":5.8342},{"date":"2020-10-08","close":5.9765},{"date":"2020-10-09","close":5.8396},{"date":"2020-10-12","close":5.7959},{"date":"2020-10-13","close":5.6426},{"date":"2020-10-14","close":5.5605},{"date":"2020-10-15","close":5.6207},{"date":"2020-10-16","close":5.5879},{"date":"2020-10-19","close":5.4565},{"date":"2020-10-20","close":5.4894},{"date":"2020-10-21","close":5.3744},{"date":"2020-10-22","close":5.4401},{"date":"2020-10-23","close":5.4073},{"date":"2020-10-26","close":5.15},{"date":"2020-10-27","close":4.9913},{"date":"2020-10-28","close":4.7998},{"date":"2020-10-29","close":4.8107},{"date":"2020-10-30","close":4.7943},{"date":"2020-11-02","close":4.9475},{"date":"2020-11-03","close":5.0461},{"date":"2020-11-04","close":4.86},{"date":"2020-11-05","close":4.9366},{"date":"2020-11-06","close":4.7122},{"date":"2020-11-09","close":5.3088},{"date":"2020-11-10","close":5.5496},{"date":"2020-11-11","close":5.5277},{"date":"2020-11-12","close":5.5167},{"date":"2020-11-13","close":5.8834},{"date":"2020-11-16","close":6.1023},{"date":"2020-11-17","close":6.168},{"date":"2020-11-18","close":5.9436},{"date":"2020-11-19","close":5.9053},{"date":"2020-11-20","close":6.0148},{"date":"2020-11-23","close":6.168},{"date":"2020-11-24","close":6.376},{"date":"2020-11-25","close":6.3541},{"date":"2020-11-27","close":6.2884},{"date":"2020-11-30","close":6.0914},{"date":"2020-12-01","close":6.2282},{"date":"2020-12-02","close":6.2446},{"date":"2020-12-03","close":6.3486},{"date":"2020-12-04","close":6.4964},{"date":"2020-12-07","close":6.4143},{"date":"2020-12-08","close":6.3377},{"date":"2020-12-09","close":6.3979},{"date":"2020-12-10","close":6.365},{"date":"2020-12-11","close":6.272},{"date":"2020-12-14","close":6.4471},{"date":"2020-12-15","close":6.7044},{"date":"2020-12-16","close":6.6332},{"date":"2020-12-17","close":6.7153},{"date":"2020-12-18","close":6.4417},{"date":"2020-12-21","close":6.3979},{"date":"2020-12-22","close":6.4417},{"date":"2020-12-23","close":6.4307},{"date":"2020-12-24","close":6.4362},{"date":"2020-12-28","close":6.48},{"date":"2020-12-29","close":6.4088},{"date":"2020-12-30","close":6.3979},{"date":"2020-12-31","close":6.5183},{"date":"2021-01-04","close":6.2884},{"date":"2021-01-05","close":6.2717},{"date":"2021-01-06","close":6.4609},{"date":"2021-01-07","close":6.3496},{"date":"2021-01-08","close":6.3552},{"date":"2021-01-11","close":6.294},{"date":"2021-01-12","close":6.3329},{"date":"2021-01-13","close":6.4888},{"date":"2021-01-14","close":6.6001},{"date":"2021-01-15","close":6.6223},{"date":"2021-01-19","close":6.5778},{"date":"2021-01-20","close":6.6223},{"date":"2021-01-21","close":6.4108},{"date":"2021-01-22","close":6.3274},{"date":"2021-01-25","close":6.3719},{"date":"2021-01-26","close":6.3608},{"date":"2021-01-27","close":6.1215},{"date":"2021-01-28","close":6.2662},{"date":"2021-01-29","close":6.1215},{"date":"2021-02-01","close":6.1771},{"date":"2021-02-02","close":6.1215},{"date":"2021-02-03","close":6.2216},{"date":"2021-02-04","close":6.3385},{"date":"2021-02-05","close":6.3886},{"date":"2021-02-08","close":6.5667},{"date":"2021-02-09","close":6.5221},{"date":"2021-02-10","close":6.5667},{"date":"2021-02-11","close":6.6168},{"date":"2021-02-12","close":6.6724},{"date":"2021-02-16","close":6.6056},{"date":"2021-02-17","close":6.5889},{"date":"2021-02-18","close":6.4832},{"date":"2021-02-19","close":6.5667},{"date":"2021-02-22","close":6.7336},{"date":"2021-02-23","close":6.7781},{"date":"2021-02-24","close":6.984},{"date":"2021-02-25","close":6.9006},{"date":"2021-02-26","close":6.806},{"date":"2021-03-01","close":6.9284},{"date":"2021-03-02","close":6.9284},{"date":"2021-03-03","close":7.1287},{"date":"2021-03-04","close":7.0453},{"date":"2021-03-05","close":7.1955},{"date":"2021-03-08","close":7.535},{"date":"2021-03-09","close":7.4348},{"date":"2021-03-10","close":7.624},{"date":"2021-03-11","close":7.5517},{"date":"2021-03-12","close":7.7297},{"date":"2021-03-15","close":7.7464},{"date":"2021-03-16","close":7.5906},{"date":"2021-03-17","close":7.6463},{"date":"2021-03-18","close":7.5572},{"date":"2021-03-19","close":7.407},{"date":"2021-03-22","close":7.1899},{"date":"2021-03-23","close":7.0119},{"date":"2021-03-24","close":7.0953},{"date":"2021-03-25","close":7.1566},{"date":"2021-03-26","close":7.3958},{"date":"2021-03-29","close":7.2345},{"date":"2021-03-30","close":7.3235},{"date":"2021-03-31","close":7.1844},{"date":"2021-04-01","close":7.3513},{"date":"2021-04-05","close":7.2901},{"date":"2021-04-06","close":7.2675},{"date":"2021-04-07","close":7.3014},{"date":"2021-04-08","close":7.2054},{"date":"2021-04-09","close":7.1828},{"date":"2021-04-12","close":7.324},{"date":"2021-04-13","close":7.3748},{"date":"2021-04-14","close":7.3127},{"date":"2021-04-15","close":7.403},{"date":"2021-04-16","close":7.4369},{"date":"2021-04-19","close":7.4878},{"date":"2021-04-20","close":7.4482},{"date":"2021-04-21","close":7.4821},{"date":"2021-04-22","close":7.4087},{"date":"2021-04-23","close":7.4652},{"date":"2021-04-26","close":7.5781},{"date":"2021-04-27","close":7.595},{"date":"2021-04-28","close":7.6289},{"date":"2021-04-29","close":7.7023},{"date":"2021-04-30","close":7.6402},{"date":"2021-05-03","close":7.7306},{"date":"2021-05-04","close":7.7757},{"date":"2021-05-05","close":7.5442},{"date":"2021-05-06","close":7.7644},{"date":"2021-05-07","close":7.7588},{"date":"2021-05-10","close":7.6741},{"date":"2021-05-11","close":7.5668},{"date":"2021-05-12","close":7.4426},{"date":"2021-05-13","close":7.5781},{"date":"2021-05-14","close":7.6797},{"date":"2021-05-17","close":7.6967},{"date":"2021-05-18","close":7.7306},{"date":"2021-05-19","close":7.6515},{"date":"2021-05-20","close":7.8322},{"date":"2021-05-21","close":7.8548},{"date":"2021-05-24","close":7.9847},{"date":"2021-05-25","close":7.8492},{"date":"2021-05-26","close":7.9226},{"date":"2021-05-27","close":7.9395},{"date":"2021-05-28","close":7.9395},{"date":"2021-06-01","close":8.2275},{"date":"2021-06-02","close":8.3235},{"date":"2021-06-03","close":8.284},{"date":"2021-06-04","close":8.2388},{"date":"2021-06-07","close":8.3461},{"date":"2021-06-08","close":8.4703},{"date":"2021-06-09","close":8.4647},{"date":"2021-06-10","close":8.4703},{"date":"2021-06-11","close":8.4477},{"date":"2021-06-14","close":8.4308},{"date":"2021-06-15","close":8.3122},{"date":"2021-06-16","close":8.1767},{"date":"2021-06-17","close":8.0807},{"date":"2021-06-18","close":7.9226},{"date":"2021-06-21","close":8.1597},{"date":"2021-06-22","close":7.979},{"date":"2021-06-23","close":7.9621},{"date":"2021-06-24","close":7.996},{"date":"2021-06-25","close":7.9903},{"date":"2021-06-28","close":7.7644},{"date":"2021-06-29","close":7.7419},{"date":"2021-06-30","close":7.7419},{"date":"2021-07-01","close":7.8435},{"date":"2021-07-02","close":7.8774},{"date":"2021-07-06","close":7.8488},{"date":"2021-07-07","close":7.7572},{"date":"2021-07-08","close":7.7801},{"date":"2021-07-09","close":7.9862},{"date":"2021-07-12","close":8.1465},{"date":"2021-07-13","close":8.0033},{"date":"2021-07-14","close":8.0434},{"date":"2021-07-15","close":8.032},{"date":"2021-07-16","close":7.9862},{"date":"2021-07-19","close":7.7285},{"date":"2021-07-20","close":8.1121},{"date":"2021-07-21","close":8.2724},{"date":"2021-07-22","close":8.032},{"date":"2021-07-23","close":8.0033},{"date":"2021-07-26","close":8.0606},{"date":"2021-07-27","close":7.9919},{"date":"2021-07-28","close":7.9919},{"date":"2021-07-29","close":7.9976},{"date":"2021-07-30","close":7.9919},{"date":"2021-08-02","close":7.8488},{"date":"2021-08-03","close":7.7801},{"date":"2021-08-04","close":7.5911},{"date":"2021-08-05","close":7.74},{"date":"2021-08-06","close":7.8774},{"date":"2021-08-09","close":7.8488},{"date":"2021-08-10","close":7.8144},{"date":"2021-08-11","close":7.9346},{"date":"2021-08-12","close":7.8316},{"date":"2021-08-13","close":7.9003},{"date":"2021-08-16","close":7.8717},{"date":"2021-08-17","close":7.8316},{"date":"2021-08-18","close":7.6999},{"date":"2021-08-19","close":7.6713},{"date":"2021-08-20","close":7.7285},{"date":"2021-08-23","close":7.9003},{"date":"2021-08-24","close":7.9976},{"date":"2021-08-25","close":8.0148},{"date":"2021-08-26","close":8.0148},{"date":"2021-08-27","close":8.1293},{"date":"2021-08-30","close":8.0205},{"date":"2021-08-31","close":7.9461},{"date":"2021-09-01","close":8.032},{"date":"2021-09-02","close":8.032},{"date":"2021-09-03","close":8.0148},{"date":"2021-09-07","close":7.9404},{"date":"2021-09-08","close":8.0549},{"date":"2021-09-09","close":7.8717},{"date":"2021-09-10","close":7.5854},{"date":"2021-09-13","close":7.7114},{"date":"2021-09-14","close":7.6427},{"date":"2021-09-15","close":7.6598},{"date":"2021-09-16","close":7.6484},{"date":"2021-09-17","close":7.6026},{"date":"2021-09-20","close":7.5568},{"date":"2021-09-21","close":7.5682},{"date":"2021-09-22","close":7.6827},{"date":"2021-09-23","close":7.7572},{"date":"2021-09-24","close":7.74},{"date":"2021-09-27","close":7.7743},{"date":"2021-09-28","close":7.7686},{"date":"2021-09-29","close":7.8373},{"date":"2021-09-30","close":7.6827},{"date":"2021-10-01","close":7.8831},{"date":"2021-10-04","close":7.9518},{"date":"2021-10-05","close":7.8357},{"date":"2021-10-06","close":7.8764},{"date":"2021-10-07","close":7.9228},{"date":"2021-10-08","close":7.9228},{"date":"2021-10-11","close":8.0969},{"date":"2021-10-12","close":8.1956},{"date":"2021-10-13","close":8.1375},{"date":"2021-10-14","close":8.1724},{"date":"2021-10-15","close":8.1666},{"date":"2021-10-18","close":8.0911},{"date":"2021-10-19","close":8.0447},{"date":"2021-10-20","close":8.2362},{"date":"2021-10-21","close":8.0679},{"date":"2021-10-22","close":8.0331},{"date":"2021-10-25","close":8.0447},{"date":"2021-10-26","close":7.8531},{"date":"2021-10-27","close":7.6558},{"date":"2021-10-28","close":7.7429},{"date":"2021-10-29","close":7.6906},{"date":"2021-11-01","close":7.9344},{"date":"2021-11-02","close":7.7951},{"date":"2021-11-03","close":8.0795},{"date":"2021-11-04","close":7.9228},{"date":"2021-11-05","close":8.2188},{"date":"2021-11-08","close":8.1085},{"date":"2021-11-09","close":8.1027},{"date":"2021-11-10","close":8.1724},{"date":"2021-11-11","close":8.2827},{"date":"2021-11-12","close":8.2652},{"date":"2021-11-15","close":8.509},{"date":"2021-11-16","close":8.3871},{"date":"2021-11-17","close":8.2652},{"date":"2021-11-18","close":8.3697},{"date":"2021-11-19","close":8.213},{"date":"2021-11-22","close":8.2768},{"date":"2021-11-23","close":8.3059},{"date":"2021-11-24","close":8.3639},{"date":"2021-11-26","close":7.8996},{"date":"2021-11-29","close":7.7545},{"date":"2021-11-30","close":7.4584},{"date":"2021-12-01","close":7.4004},{"date":"2021-12-02","close":7.7022},{"date":"2021-12-03","close":7.6964},{"date":"2021-12-06","close":7.9634},{"date":"2021-12-07","close":7.9228},{"date":"2021-12-08","close":8.0737},{"date":"2021-12-09","close":7.9286},{"date":"2021-12-10","close":7.8241},{"date":"2021-12-13","close":7.7196},{"date":"2021-12-14","close":7.6558},{"date":"2021-12-15","close":7.8705},{"date":"2021-12-16","close":7.8647},{"date":"2021-12-17","close":7.7777},{"date":"2021-12-20","close":7.5687},{"date":"2021-12-21","close":7.7951},{"date":"2021-12-22","close":7.8125},{"date":"2021-12-23","close":7.8473},{"date":"2021-12-27","close":7.888},{"date":"2021-12-28","close":7.8764},{"date":"2021-12-29","close":7.8357},{"date":"2021-12-30","close":7.8473},{"date":"2021-12-31","close":7.7893},{"date":"2022-01-03","close":8.1375},{"date":"2022-01-04","close":8.4553},{"date":"2022-01-05","close":8.3376},{"date":"2022-01-06","close":8.4612},{"date":"2022-01-07","close":8.6436},{"date":"2022-01-10","close":8.5788},{"date":"2022-01-11","close":8.4788},{"date":"2022-01-12","close":8.3494},{"date":"2022-01-13","close":8.4494},{"date":"2022-01-14","close":8.42},{"date":"2022-01-18","close":8.2493},{"date":"2022-01-19","close":8.0316},{"date":"2022-01-20","close":7.8963},{"date":"2022-01-21","close":7.7315},{"date":"2022-01-24","close":7.6374},{"date":"2022-01-25","close":7.6433},{"date":"2022-01-26","close":7.5668},{"date":"2022-01-27","close":7.3962},{"date":"2022-01-28","close":7.5491},{"date":"2022-01-31","close":7.5668},{"date":"2022-02-01","close":7.6845},{"date":"2022-02-02","close":7.7904},{"date":"2022-02-03","close":7.6492},{"date":"2022-02-04","close":7.6374},{"date":"2022-02-07","close":7.6845},{"date":"2022-02-08","close":7.5962},{"date":"2022-02-09","close":7.761},{"date":"2022-02-10","close":7.7021},{"date":"2022-02-11","close":7.8139},{"date":"2022-02-14","close":7.7551},{"date":"2022-02-15","close":7.914},{"date":"2022-02-16","close":8.0552},{"date":"2022-02-17","close":7.9375},{"date":"2022-02-18","close":7.9022},{"date":"2022-02-22","close":7.8139},{"date":"2022-02-23","close":7.5903},{"date":"2022-02-24","close":7.5433},{"date":"2022-02-25","close":7.8728},{"date":"2022-02-28","close":7.8433},{"date":"2022-03-01","close":7.7433},{"date":"2022-03-02","close":7.9316},{"date":"2022-03-03","close":8.0316},{"date":"2022-03-04","close":8.0022},{"date":"2022-03-07","close":7.8551},{"date":"2022-03-08","close":7.9022},{"date":"2022-03-09","close":8.0022},{"date":"2022-03-10","close":7.9316},{"date":"2022-03-11","close":7.8433},{"date":"2022-03-14","close":7.8139},{"date":"2022-03-15","close":7.7786},{"date":"2022-03-16","close":7.9081},{"date":"2022-03-17","close":8.014},{"date":"2022-03-18","close":7.961},{"date":"2022-03-21","close":7.9963},{"date":"2022-03-22","close":8.0669},{"date":"2022-03-23","close":7.9434},{"date":"2022-03-24","close":8.0964},{"date":"2022-03-25","close":8.2376},{"date":"2022-03-28","close":8.2788},{"date":"2022-03-29","close":8.5082},{"date":"2022-03-30","close":8.4553},{"date":"2022-03-31","close":8.3199},{"date":"2022-04-01","close":8.3258},{"date":"2022-04-04","close":8.1728},{"date":"2022-04-05","close":7.8686},{"date":"2022-04-06","close":7.797},{"date":"2022-04-07","close":7.5942},{"date":"2022-04-08","close":7.6359},{"date":"2022-04-11","close":7.5644},{"date":"2022-04-12","close":7.5166},{"date":"2022-04-13","close":7.6359},{"date":"2022-04-14","close":7.5942},{"date":"2022-04-18","close":7.5405},{"date":"2022-04-19","close":7.6598},{"date":"2022-04-20","close":7.7016},{"date":"2022-04-21","close":7.7075},{"date":"2022-04-22","close":7.5405},{"date":"2022-04-25","close":7.5047},{"date":"2022-04-26","close":7.3615},{"date":"2022-04-27","close":7.2541},{"date":"2022-04-28","close":7.3317},{"date":"2022-04-29","close":6.9618},{"date":"2022-05-02","close":6.8425},{"date":"2022-05-03","close":6.9738},{"date":"2022-05-04","close":7.0931},{"date":"2022-05-05","close":6.8962},{"date":"2022-05-06","close":6.8067},{"date":"2022-05-09","close":6.6158},{"date":"2022-05-10","close":6.407},{"date":"2022-05-11","close":6.2579},{"date":"2022-05-12","close":6.3951},{"date":"2022-05-13","close":6.4548},{"date":"2022-05-16","close":6.4548},{"date":"2022-05-17","close":6.7053},{"date":"2022-05-18","close":6.5562},{"date":"2022-05-19","close":6.3474},{"date":"2022-05-20","close":6.3712},{"date":"2022-05-23","close":6.4428},{"date":"2022-05-24","close":6.4846},{"date":"2022-05-25","close":6.5263},{"date":"2022-05-26","close":6.5442},{"date":"2022-05-27","close":6.7053},{"date":"2022-05-31","close":6.6516},{"date":"2022-06-01","close":6.5562},{"date":"2022-06-02","close":6.592},{"date":"2022-06-03","close":6.4727},{"date":"2022-06-06","close":6.4667},{"date":"2022-06-07","close":6.5979},{"date":"2022-06-08","close":6.4428},{"date":"2022-06-09","close":6.246},{"date":"2022-06-10","close":6.1744},{"date":"2022-06-13","close":5.7449},{"date":"2022-06-14","close":5.6733},{"date":"2022-06-15","close":5.8045},{"date":"2022-06-16","close":5.5301},{"date":"2022-06-17","close":5.6733},{"date":"2022-06-21","close":5.6852},{"date":"2022-06-22","close":5.6792},{"date":"2022-06-23","close":5.6912},{"date":"2022-06-24","close":5.8642},{"date":"2022-06-27","close":5.888},{"date":"2022-06-28","close":5.8821},{"date":"2022-06-29","close":5.8343},{"date":"2022-06-30","close":5.7508},{"date":"2022-07-01","close":5.8105},{"date":"2022-07-05","close":5.8348},{"date":"2022-07-06","close":5.707},{"date":"2022-07-07","close":5.7496},{"date":"2022-07-08","close":5.6158},{"date":"2022-07-11","close":5.5063},{"date":"2022-07-12","close":5.6097},{"date":"2022-07-13","close":5.5184},{"date":"2022-07-14","close":5.4576},{"date":"2022-07-15","close":5.5549},{"date":"2022-07-18","close":5.561},{"date":"2022-07-19","close":5.7861},{"date":"2022-07-20","close":5.7861},{"date":"2022-07-21","close":5.6705},{"date":"2022-07-22","close":5.7314},{"date":"2022-07-25","close":5.7983},{"date":"2022-07-26","close":5.5793},{"date":"2022-07-27","close":5.5671},{"date":"2022-07-28","close":5.6097},{"date":"2022-07-29","close":5.6888},{"date":"2022-08-01","close":5.6462},{"date":"2022-08-02","close":5.4515},{"date":"2022-08-03","close":5.3298},{"date":"2022-08-04","close":5.196},{"date":"2022-08-05","close":5.1838},{"date":"2022-08-08","close":5.1899},{"date":"2022-08-09","close":5.1169},{"date":"2022-08-10","close":5.2811},{"date":"2022-08-11","close":5.3602},{"date":"2022-08-12","close":5.3846},{"date":"2022-08-15","close":5.3237},{"date":"2022-08-16","close":5.4089},{"date":"2022-08-17","close":5.269},{"date":"2022-08-18","close":5.3602},{"date":"2022-08-19","close":5.269},{"date":"2022-08-22","close":5.0621},{"date":"2022-08-23","close":5.1047},{"date":"2022-08-24","close":4.9891},{"date":"2022-08-25","close":5.056},{"date":"2022-08-26","close":4.91},{"date":"2022-08-29","close":4.9343},{"date":"2022-08-30","close":4.8857},{"date":"2022-08-31","close":4.8857},{"date":"2022-09-01","close":4.8735},{"date":"2022-09-02","close":4.8552},{"date":"2022-09-06","close":4.8857},{"date":"2022-09-07","close":4.9952},{"date":"2022-09-08","close":5.0378},{"date":"2022-09-09","close":5.1047},{"date":"2022-09-12","close":5.2264},{"date":"2022-09-13","close":4.983},{"date":"2022-09-14","close":5.0134},{"date":"2022-09-15","close":4.9526},{"date":"2022-09-16","close":5.0439},{"date":"2022-09-19","close":4.9587},{"date":"2022-09-20","close":4.8735},{"date":"2022-09-21","close":4.6849},{"date":"2022-09-22","close":4.6727},{"date":"2022-09-23","close":4.5632},{"date":"2022-09-26","close":4.1981},{"date":"2022-09-27","close":4.1191},{"date":"2022-09-28","close":4.2955},{"date":"2022-09-29","close":4.0886},{"date":"2022-09-30","close":4.1069},{"date":"2022-10-03","close":4.1799},{"date":"2022-10-04","close":4.3563},{"date":"2022-10-05","close":4.0563},{"date":"2022-10-06","close":3.9813},{"date":"2022-10-07","close":3.8376},{"date":"2022-10-10","close":3.8063},{"date":"2022-10-11","close":3.8501},{"date":"2022-10-12","close":3.8813},{"date":"2022-10-13","close":3.9751},{"date":"2022-10-14","close":3.9001},{"date":"2022-10-17","close":4.0626},{"date":"2022-10-18","close":3.9501},{"date":"2022-10-19","close":3.8063},{"date":"2022-10-20","close":3.8376},{"date":"2022-10-21","close":3.9438},{"date":"2022-10-24","close":3.9063},{"date":"2022-10-25","close":4.0313},{"date":"2022-10-26","close":4.0376},{"date":"2022-10-27","close":4.0313},{"date":"2022-10-28","close":4.1313},{"date":"2022-10-31","close":4.1001},{"date":"2022-11-01","close":4.1501},{"date":"2022-11-02","close":4.0813},{"date":"2022-11-03","close":4.0563},{"date":"2022-11-04","close":4.1751},{"date":"2022-11-07","close":4.0876},{"date":"2022-11-08","close":4.0438},{"date":"2022-11-09","close":3.9376},{"date":"2022-11-10","close":4.2438},{"date":"2022-11-11","close":4.3063},{"date":"2022-11-14","close":4.1251},{"date":"2022-11-15","close":4.1501},{"date":"2022-11-16","close":4.0126},{"date":"2022-11-17","close":3.9751},{"date":"2022-11-18","close":4.0501},{"date":"2022-11-21","close":4.0313},{"date":"2022-11-22","close":4.0813},{"date":"2022-11-23","close":4.0626},{"date":"2022-11-25","close":4.2001},{"date":"2022-11-28","close":4.1251},{"date":"2022-11-29","close":4.2376},{"date":"2022-11-30","close":4.3188},{"date":"2022-12-01","close":4.2251},{"date":"2022-12-02","close":4.2126},{"date":"2022-12-05","close":4.0376},{"date":"2022-12-06","close":3.9063},{"date":"2022-12-07","close":3.9063},{"date":"2022-12-08","close":3.9376},{"date":"2022-12-09","close":3.9438},{"date":"2022-12-12","close":3.9251},{"date":"2022-12-13","close":4.0751},{"date":"2022-12-14","close":4.0063},{"date":"2022-12-15","close":4.0626},{"date":"2022-12-16","close":3.8501},{"date":"2022-12-19","close":3.8626},{"date":"2022-12-20","close":3.8563},{"date":"2022-12-21","close":3.8188},{"date":"2022-12-22","close":3.8626},{"date":"2022-12-23","close":3.8813},{"date":"2022-12-27","close":3.9501},{"date":"2022-12-28","close":3.7751},{"date":"2022-12-29","close":3.8813},{"date":"2022-12-30","close":3.8438},{"date":"2023-01-03","close":3.9313},{"date":"2023-01-04","close":3.9893},{"date":"2023-01-05","close":3.912},{"date":"2023-01-06","close":3.9893},{"date":"2023-01-09","close":3.8669},{"date":"2023-01-10","close":3.9442},{"date":"2023-01-11","close":4.086},{"date":"2023-01-12","close":4.2342},{"date":"2023-01-13","close":4.2213},{"date":"2023-01-17","close":4.1956},{"date":"2023-01-18","close":4.144},{"date":"2023-01-19","close":4.0731},{"date":"2023-01-20","close":4.0602},{"date":"2023-01-23","close":4.028},{"date":"2023-01-24","close":4.0151},{"date":"2023-01-25","close":3.9764},{"date":"2023-01-26","close":3.9764},{"date":"2023-01-27","close":4.1569},{"date":"2023-01-30","close":4.086},{"date":"2023-01-31","close":4.2278},{"date":"2023-02-01","close":4.1698},{"date":"2023-02-02","close":4.5629},{"date":"2023-02-03","close":4.4534},{"date":"2023-02-06","close":4.3438},{"date":"2023-02-07","close":4.3567},{"date":"2023-02-08","close":4.3502},{"date":"2023-02-09","close":4.2149},{"date":"2023-02-10","close":4.2729},{"date":"2023-02-13","close":4.2858},{"date":"2023-02-14","close":4.2729},{"date":"2023-02-15","close":4.3245},{"date":"2023-02-16","close":4.2407},{"date":"2023-02-17","close":4.1827},{"date":"2023-02-21","close":4.028},{"date":"2023-02-22","close":4.0087},{"date":"2023-02-23","close":4.0087},{"date":"2023-02-24","close":3.9184},{"date":"2023-02-27","close":3.854},{"date":"2023-02-28","close":3.796},{"date":"2023-03-01","close":3.7767},{"date":"2023-03-02","close":3.7895},{"date":"2023-03-03","close":3.7895},{"date":"2023-03-06","close":3.7573},{"date":"2023-03-07","close":3.6478},{"date":"2023-03-08","close":3.6155},{"date":"2023-03-09","close":3.5382},{"date":"2023-03-10","close":3.3706},{"date":"2023-03-13","close":3.3255},{"date":"2023-03-14","close":3.2288},{"date":"2023-03-15","close":3.216},{"date":"2023-03-16","close":3.0419},{"date":"2023-03-17","close":2.8615},{"date":"2023-03-20","close":2.8873},{"date":"2023-03-21","close":3.0355},{"date":"2023-03-22","close":2.8615},{"date":"2023-03-23","close":2.6617},{"date":"2023-03-24","close":2.7455},{"date":"2023-03-27","close":2.7777},{"date":"2023-03-28","close":2.8035},{"date":"2023-03-29","close":2.9002},{"date":"2023-03-30","close":2.9324},{"date":"2023-03-31","close":3.0484},{"date":"2023-04-03","close":2.9711},{"date":"2023-04-04","close":2.9038},{"date":"2023-04-05","close":2.8837},{"date":"2023-04-06","close":2.9106},{"date":"2023-04-10","close":2.8837},{"date":"2023-04-11","close":2.9038},{"date":"2023-04-12","close":2.7896},{"date":"2023-04-13","close":2.7694},{"date":"2023-04-14","close":2.7223},{"date":"2023-04-17","close":2.8702},{"date":"2023-04-18","close":2.7963},{"date":"2023-04-19","close":2.9711},{"date":"2023-04-20","close":2.7963},{"date":"2023-04-21","close":2.6753},{"date":"2023-04-24","close":2.6955},{"date":"2023-04-25","close":2.5812},{"date":"2023-04-26","close":2.5476},{"date":"2023-04-27","close":2.6014},{"date":"2023-04-28","close":2.6417},{"date":"2023-05-01","close":2.5879},{"date":"2023-05-02","close":2.514},{"date":"2023-05-03","close":2.44},{"date":"2023-05-04","close":2.4199},{"date":"2023-05-05","close":2.5946},{"date":"2023-05-08","close":2.561},{"date":"2023-05-09","close":2.5274},{"date":"2023-05-10","close":2.5409},{"date":"2023-05-11","close":2.5207},{"date":"2023-05-12","close":2.4333},{"date":"2023-05-15","close":2.4064},{"date":"2023-05-16","close":2.319},{"date":"2023-05-17","close":2.4467},{"date":"2023-05-18","close":2.4535},{"date":"2023-05-19","close":2.4535},{"date":"2023-05-22","close":2.4938},{"date":"2023-05-23","close":2.5745},{"date":"2023-05-24","close":2.5005},{"date":"2023-05-25","close":2.4804},{"date":"2023-05-26","close":2.4938},{"date":"2023-05-30","close":2.6081},{"date":"2023-05-31","close":2.6215},{"date":"2023-06-01","close":2.5946},{"date":"2023-06-02","close":2.7627},{"date":"2023-06-05","close":2.7156},{"date":"2023-06-06","close":2.8702},{"date":"2023-06-07","close":3.0584},{"date":"2023-06-08","close":3.0181},{"date":"2023-06-09","close":2.9778},{"date":"2023-06-12","close":2.9778},{"date":"2023-06-13","close":2.9979},{"date":"2023-06-14","close":2.9711},{"date":"2023-06-15","close":3.0114},{"date":"2023-06-16","close":3.045},{"date":"2023-06-20","close":2.9711},{"date":"2023-06-21","close":2.9442},{"date":"2023-06-22","close":2.8769},{"date":"2023-06-23","close":2.756},{"date":"2023-06-26","close":2.9912},{"date":"2023-06-27","close":3.1189},{"date":"2023-06-28","close":3.0584},{"date":"2023-06-29","close":3.1324},{"date":"2023-06-30","close":3.1257},{"date":"2023-07-03","close":3.287},{"date":"2023-07-05","close":3.1541},{"date":"2023-07-06","close":3.1261},{"date":"2023-07-07","close":3.252},{"date":"2023-07-10","close":3.217},{"date":"2023-07-11","close":3.294},{"date":"2023-07-12","close":3.21},{"date":"2023-07-13","close":3.287},{"date":"2023-07-14","close":3.238},{"date":"2023-07-17","close":3.1821},{"date":"2023-07-18","close":3.259},{"date":"2023-07-19","close":3.4408},{"date":"2023-07-20","close":3.308},{"date":"2023-07-21","close":3.238},{"date":"2023-07-24","close":3.252},{"date":"2023-07-25","close":3.1471},{"date":"2023-07-26","close":3.4338},{"date":"2023-07-27","close":3.3639},{"date":"2023-07-28","close":3.4898},{"date":"2023-07-31","close":3.5318},{"date":"2023-08-01","close":3.3779},{"date":"2023-08-02","close":3.3919},{"date":"2023-08-03","close":3.3849},{"date":"2023-08-04","close":3.4688},{"date":"2023-08-07","close":3.5387},{"date":"2023-08-08","close":3.4688},{"date":"2023-08-09","close":3.3429},{"date":"2023-08-10","close":3.3849},{"date":"2023-08-11","close":3.4269},{"date":"2023-08-14","close":3.3639},{"date":"2023-08-15","close":3.301},{"date":"2023-08-16","close":3.28},{"date":"2023-08-17","close":3.252},{"date":"2023-08-18","close":3.238},{"date":"2023-08-21","close":3.224},{"date":"2023-08-22","close":3.21},{"date":"2023-08-23","close":3.315},{"date":"2023-08-24","close":3.315},{"date":"2023-08-25","close":3.266},{"date":"2023-08-28","close":3.3779},{"date":"2023-08-29","close":3.5248},{"date":"2023-08-30","close":3.5178},{"date":"2023-08-31","close":3.4968},{"date":"2023-09-01","close":3.5667},{"date":"2023-09-05","close":3.4758},{"date":"2023-09-06","close":3.5318},{"date":"2023-09-07","close":3.4758},{"date":"2023-09-08","close":3.4688},{"date":"2023-09-11","close":3.3429},{"date":"2023-09-12","close":3.4129},{"date":"2023-09-13","close":3.3219},{"date":"2023-09-14","close":3.5038},{"date":"2023-09-15","close":3.5108},{"date":"2023-09-18","close":3.4199},{"date":"2023-09-19","close":3.4338},{"date":"2023-09-20","close":3.4408},{"date":"2023-09-21","close":3.0632},{"date":"2023-09-22","close":3.0562},{"date":"2023-09-25","close":3.0422},{"date":"2023-09-26","close":2.9793},{"date":"2023-09-27","close":3.0772},{"date":"2023-09-28","close":3.1751},{"date":"2023-09-29","close":3.1751},{"date":"2023-10-02","close":3.0702},{"date":"2023-10-03","close":2.824},{"date":"2023-10-04","close":2.8529},{"date":"2023-10-05","close":2.8892},{"date":"2023-10-06","close":2.8819},{"date":"2023-10-09","close":2.9398},{"date":"2023-10-10","close":2.9543},{"date":"2023-10-11","close":3.0267},{"date":"2023-10-12","close":2.9978},{"date":"2023-10-13","close":2.9254},{"date":"2023-10-16","close":3.0412},{"date":"2023-10-17","close":3.0919},{"date":"2023-10-18","close":2.976},{"date":"2023-10-19","close":2.8602},{"date":"2023-10-20","close":2.8385},{"date":"2023-10-23","close":2.795},{"date":"2023-10-24","close":2.8457},{"date":"2023-10-25","close":2.7443},{"date":"2023-10-26","close":2.7299},{"date":"2023-10-27","close":2.7154},{"date":"2023-10-30","close":2.7371},{"date":"2023-10-31","close":2.7081},{"date":"2023-11-01","close":2.7009},{"date":"2023-11-02","close":2.9109},{"date":"2023-11-03","close":3.0774},{"date":"2023-11-06","close":3.0123},{"date":"2023-11-07","close":2.8819},{"date":"2023-11-08","close":2.8602},{"date":"2023-11-09","close":2.7516},{"date":"2023-11-10","close":2.7805},{"date":"2023-11-13","close":2.6864},{"date":"2023-11-14","close":3.0702},{"date":"2023-11-15","close":3.1281},{"date":"2023-11-16","close":2.9978},{"date":"2023-11-17","close":3.005},{"date":"2023-11-20","close":2.9978},{"date":"2023-11-21","close":2.9181},{"date":"2023-11-22","close":2.9326},{"date":"2023-11-24","close":2.9398},{"date":"2023-11-27","close":2.9471},{"date":"2023-11-28","close":3.1353},{"date":"2023-11-29","close":3.2657},{"date":"2023-11-30","close":3.2295},{"date":"2023-12-01","close":3.4395},{"date":"2023-12-04","close":3.4974},{"date":"2023-12-05","close":3.4177},{"date":"2023-12-06","close":3.4177},{"date":"2023-12-07","close":3.577},{"date":"2023-12-08","close":3.606},{"date":"2023-12-11","close":3.5626},{"date":"2023-12-12","close":3.4974},{"date":"2023-12-13","close":3.7653},{"date":"2023-12-14","close":4.0043},{"date":"2023-12-15","close":3.8812},{"date":"2023-12-18","close":3.7726},{"date":"2023-12-19","close":3.8015},{"date":"2023-12-20","close":3.7653},{"date":"2023-12-21","close":3.8305},{"date":"2023-12-22","close":3.8232},{"date":"2023-12-26","close":3.9174},{"date":"2023-12-27","close":3.9246},{"date":"2023-12-28","close":3.9825},{"date":"2023-12-29","close":3.9101},{"date":"2024-01-02","close":3.997},{"date":"2024-01-03","close":3.8854},{"date":"2024-01-04","close":3.9449},{"date":"2024-01-05","close":4.1012},{"date":"2024-01-08","close":4.1459},{"date":"2024-01-09","close":4.1384},{"date":"2024-01-10","close":4.1384},{"date":"2024-01-11","close":4.131},{"date":"2024-01-12","close":4.1236},{"date":"2024-01-16","close":3.9449},{"date":"2024-01-17","close":3.7588},{"date":"2024-01-18","close":3.6993},{"date":"2024-01-19","close":3.7812},{"date":"2024-01-22","close":3.8779},{"date":"2024-01-23","close":3.8035},{"date":"2024-01-24","close":3.7365},{"date":"2024-01-25","close":3.7737},{"date":"2024-01-26","close":3.7961},{"date":"2024-01-29","close":3.8407},{"date":"2024-01-30","close":3.7216},{"date":"2024-01-31","close":3.5281},{"date":"2024-02-01","close":3.275},{"date":"2024-02-02","close":3.208},{"date":"2024-02-05","close":3.1336},{"date":"2024-02-06","close":3.1038},{"date":"2024-02-07","close":3.0145},{"date":"2024-02-08","close":3.0666},{"date":"2024-02-09","close":3.0666},{"date":"2024-02-12","close":3.1038},{"date":"2024-02-13","close":2.9178},{"date":"2024-02-14","close":2.9326},{"date":"2024-02-15","close":3.0964},{"date":"2024-02-16","close":3.1485},{"date":"2024-02-20","close":3.0889},{"date":"2024-02-21","close":3.1113},{"date":"2024-02-22","close":3.1113},{"date":"2024-02-23","close":3.0666},{"date":"2024-02-26","close":3.0443},{"date":"2024-02-27","close":3.1038},{"date":"2024-02-28","close":3.1113},{"date":"2024-02-29","close":3.2006},{"date":"2024-03-01","close":3.2006},{"date":"2024-03-04","close":3.1485},{"date":"2024-03-05","close":3.2155},{"date":"2024-03-06","close":3.2378},{"date":"2024-03-07","close":3.2527},{"date":"2024-03-08","close":3.342},{"date":"2024-03-11","close":3.3271},{"date":"2024-03-12","close":3.2825},{"date":"2024-03-13","close":3.3271},{"date":"2024-03-14","close":3.2527},{"date":"2024-03-15","close":3.2527},{"date":"2024-03-18","close":3.2825},{"date":"2024-03-19","close":3.275},{"date":"2024-03-20","close":3.4686},{"date":"2024-03-21","close":3.5058},{"date":"2024-03-22","close":3.3941},{"date":"2024-03-25","close":3.4462},{"date":"2024-03-26","close":3.3941},{"date":"2024-03-27","close":3.4611},{"date":"2024-03-28","close":3.5728},{"date":"2024-04-01","close":3.476},{"date":"2024-04-02","close":3.3941},{"date":"2024-04-03","close":3.3479},{"date":"2024-04-04","close":3.3479},{"date":"2024-04-05","close":3.3249},{"date":"2024-04-08","close":3.4326},{"date":"2024-04-09","close":3.5327},{"date":"2024-04-10","close":3.2864},{"date":"2024-04-11","close":3.4557},{"date":"2024-04-12","close":3.3556},{"date":"2024-04-15","close":3.2941},{"date":"2024-04-16","close":3.2479},{"date":"2024-04-17","close":3.2864},{"date":"2024-04-18","close":3.2633},{"date":"2024-04-19","close":3.371},{"date":"2024-04-22","close":3.4249},{"date":"2024-04-23","close":3.525},{"date":"2024-04-24","close":3.4711},{"date":"2024-04-25","close":3.3864},{"date":"2024-04-26","close":3.4403},{"date":"2024-04-29","close":3.5557},{"date":"2024-04-30","close":3.4942},{"date":"2024-05-01","close":3.5173},{"date":"2024-05-02","close":3.6173},{"date":"2024-05-03","close":3.6096},{"date":"2024-05-06","close":3.6404},{"date":"2024-05-07","close":3.5788},{"date":"2024-05-08","close":3.5711},{"date":"2024-05-09","close":3.6558},{"date":"2024-05-10","close":3.625},{"date":"2024-05-13","close":3.7174},{"date":"2024-05-14","close":3.7635},{"date":"2024-05-15","close":3.8097},{"date":"2024-05-16","close":3.7635},{"date":"2024-05-17","close":3.702},{"date":"2024-05-20","close":3.6558},{"date":"2024-05-21","close":3.6712},{"date":"2024-05-22","close":3.6019},{"date":"2024-05-23","close":3.5327},{"date":"2024-05-24","close":3.5557},{"date":"2024-05-28","close":3.5096},{"date":"2024-05-29","close":3.448},{"date":"2024-05-30","close":3.5019},{"date":"2024-05-31","close":3.5481},{"date":"2024-06-03","close":3.5481},{"date":"2024-06-04","close":3.5711},{"date":"2024-06-05","close":3.5557},{"date":"2024-06-06","close":3.5327},{"date":"2024-06-07","close":3.4942},{"date":"2024-06-10","close":3.4788},{"date":"2024-06-11","close":3.4018},{"date":"2024-06-12","close":3.4942},{"date":"2024-06-13","close":3.5327},{"date":"2024-06-14","close":3.525},{"date":"2024-06-17","close":3.4788},{"date":"2024-06-18","close":3.5404},{"date":"2024-06-20","close":3.5404},{"date":"2024-06-21","close":3.4942},{"date":"2024-06-24","close":3.4942},{"date":"2024-06-25","close":3.4095},{"date":"2024-06-26","close":3.4095},{"date":"2024-06-27","close":3.3941},{"date":"2024-06-28","close":3.448},{"date":"2024-07-01","close":3.3787},{"date":"2024-07-02","close":3.4711},{"date":"2024-07-03","close":3.5109},{"date":"2024-07-05","close":3.4313},{"date":"2024-07-08","close":3.4711},{"date":"2024-07-09","close":3.4313},{"date":"2024-07-10","close":3.4233},{"date":"2024-07-11","close":3.6383},{"date":"2024-07-12","close":3.686},{"date":"2024-07-15","close":3.7418},{"date":"2024-07-16","close":3.7816},{"date":"2024-07-17","close":3.7975},{"date":"2024-07-18","close":3.7418},{"date":"2024-07-19","close":3.6781},{"date":"2024-07-22","close":3.8055},{"date":"2024-07-23","close":3.8691},{"date":"2024-07-24","close":3.7258},{"date":"2024-07-25","close":3.893},{"date":"2024-07-26","close":4.0363},{"date":"2024-07-29","close":4.0124},{"date":"2024-07-30","close":4.0363},{"date":"2024-07-31","close":4.0124},{"date":"2024-08-01","close":3.9886},{"date":"2024-08-02","close":3.909},{"date":"2024-08-05","close":3.7497},{"date":"2024-08-06","close":3.8691},{"date":"2024-08-07","close":3.7736},{"date":"2024-08-08","close":3.8134},{"date":"2024-08-09","close":3.7975},{"date":"2024-08-12","close":3.7895},{"date":"2024-08-13","close":4.0124},{"date":"2024-08-14","close":3.9886},{"date":"2024-08-15","close":4.0204},{"date":"2024-08-16","close":4.0124},{"date":"2024-08-19","close":4.108},{"date":"2024-08-20","close":4.0523},{"date":"2024-08-21","close":4.0921},{"date":"2024-08-22","close":4.0602},{"date":"2024-08-23","close":4.1956},{"date":"2024-08-26","close":4.1876},{"date":"2024-08-27","close":4.2115},{"date":"2024-08-28","close":4.1478},{"date":"2024-08-29","close":4.1398},{"date":"2024-08-30","close":4.1637},{"date":"2024-09-03","close":4.0761},{"date":"2024-09-04","close":4.0761},{"date":"2024-09-05","close":4.0761},{"date":"2024-09-06","close":4.0124},{"date":"2024-09-09","close":3.9965},{"date":"2024-09-10","close":3.9965},{"date":"2024-09-11","close":4.0045},{"date":"2024-09-12","close":4.108},{"date":"2024-09-13","close":4.2672},{"date":"2024-09-16","close":4.3229},{"date":"2024-09-17","close":4.2831},{"date":"2024-09-18","close":4.2672},{"date":"2024-09-19","close":4.2991},{"date":"2024-09-20","close":4.1239},{"date":"2024-09-23","close":4.1239},{"date":"2024-09-24","close":4.2513},{"date":"2024-09-25","close":4.2672},{"date":"2024-09-26","close":4.315},{"date":"2024-09-27","close":4.2433},{"date":"2024-09-30","close":4.3309},{"date":"2024-10-01","close":4.4662},{"date":"2024-10-02","close":4.5379},{"date":"2024-10-03","close":4.514},{"date":"2024-10-04","close":4.5618},{"date":"2024-10-07","close":4.5379},{"date":"2024-10-08","close":4.4981},{"date":"2024-10-09","close":4.5472},{"date":"2024-10-10","close":4.6126},{"date":"2024-10-11","close":4.6453},{"date":"2024-10-14","close":4.8825},{"date":"2024-10-15","close":5.0706},{"date":"2024-10-16","close":5.0951},{"date":"2024-10-17","close":5.2178},{"date":"2024-10-18","close":5.3404},{"date":"2024-10-21","close":5.2341},{"date":"2024-10-22","close":5.1278},{"date":"2024-10-23","close":4.4327},{"date":"2024-10-24","close":4.449},{"date":"2024-10-25","close":4.2364},{"date":"2024-10-28","close":4.3509},{"date":"2024-10-29","close":4.2854},{"date":"2024-10-30","close":4.31},{"date":"2024-10-31","close":4.1464},{"date":"2024-11-01","close":4.1546},{"date":"2024-11-04","close":4.2364},{"date":"2024-11-05","close":4.31},{"date":"2024-11-06","close":4.4654},{"date":"2024-11-07","close":4.4245},{"date":"2024-11-08","close":4.4327},{"date":"2024-11-11","close":4.3918},{"date":"2024-11-12","close":4.2691},{"date":"2024-11-13","close":4.2691},{"date":"2024-11-14","close":4.2691},{"date":"2024-11-15","close":4.2527},{"date":"2024-11-18","close":4.2527},{"date":"2024-11-19","close":4.3672},{"date":"2024-11-20","close":4.4081},{"date":"2024-11-21","close":4.5308},{"date":"2024-11-22","close":4.539},{"date":"2024-11-25","close":4.7107},{"date":"2024-11-26","close":4.6616},{"date":"2024-11-27","close":4.7189},{"date":"2024-11-29","close":4.5799},{"date":"2024-12-02","close":4.6126},{"date":"2024-12-03","close":4.5308},{"date":"2024-12-04","close":4.5717},{"date":"2024-12-05","close":4.5717},{"date":"2024-12-06","close":4.5962},{"date":"2024-12-09","close":4.7025},{"date":"2024-12-10","close":4.5717},{"date":"2024-12-11","close":4.6535},{"date":"2024-12-12","close":4.5962},{"date":"2024-12-13","close":4.678},{"date":"2024-12-16","close":4.768},{"date":"2024-12-17","close":4.7761},{"date":"2024-12-18","close":4.4327},{"date":"2024-12-19","close":4.3672},{"date":"2024-12-20","close":4.4081},{"date":"2024-12-23","close":4.4245},{"date":"2024-12-24","close":4.5962},{"date":"2024-12-26","close":4.588},{"date":"2024-12-27","close":4.5063},{"date":"2024-12-30","close":4.4899},{"date":"2024-12-31","close":4.5799},{"date":"2025-01-02","close":4.6044},{"date":"2025-01-03","close":4.6289},{"date":"2025-01-06","close":4.5472},{"date":"2025-01-07","close":4.4081},{"date":"2025-01-08","close":4.3324},{"date":"2025-01-10","close":4.1473},{"date":"2025-01-13","close":4.2315},{"date":"2025-01-14","close":4.2062},{"date":"2025-01-15","close":4.3156},{"date":"2025-01-16","close":4.3492},{"date":"2025-01-17","close":4.5007},{"date":"2025-01-21","close":4.5175},{"date":"2025-01-22","close":4.5091},{"date":"2025-01-23","close":4.467},{"date":"2025-01-24","close":4.5007},{"date":"2025-01-27","close":4.5511},{"date":"2025-01-28","close":4.5007},{"date":"2025-01-29","close":4.3661},{"date":"2025-01-30","close":4.61},{"date":"2025-01-31","close":4.6184},{"date":"2025-02-03","close":4.5007},{"date":"2025-02-04","close":4.5091},{"date":"2025-02-05","close":4.2819},{"date":"2025-02-06","close":4.1473},{"date":"2025-02-07","close":4.1726},{"date":"2025-02-10","close":4.1642},{"date":"2025-02-11","close":4.223},{"date":"2025-02-12","close":4.0969},{"date":"2025-02-13","close":4.1305},{"date":"2025-02-14","close":4.1053},{"date":"2025-02-18","close":4.1221},{"date":"2025-02-19","close":4.1642},{"date":"2025-02-20","close":4.1726},{"date":"2025-02-21","close":4.08},{"date":"2025-02-24","close":4.0127},{"date":"2025-02-25","close":4.0548},{"date":"2025-02-26","close":4.1053},{"date":"2025-02-27","close":4.1389},{"date":"2025-02-28","close":4.2483},{"date":"2025-03-03","close":4.0632},{"date":"2025-03-04","close":3.9791},{"date":"2025-03-05","close":3.9875},{"date":"2025-03-06","close":3.9034},{"date":"2025-03-07","close":3.9286},{"date":"2025-03-10","close":3.8445},{"date":"2025-03-11","close":3.794},{"date":"2025-03-12","close":3.8192},{"date":"2025-03-13","close":3.7351},{"date":"2025-03-14","close":3.8108},{"date":"2025-03-17","close":3.8865},{"date":"2025-03-18","close":3.8697},{"date":"2025-03-19","close":3.895},{"date":"2025-03-20","close":3.8865},{"date":"2025-03-21","close":3.7688},{"date":"2025-03-24","close":3.8277},{"date":"2025-03-25","close":3.794},{"date":"2025-03-26","close":3.8277},{"date":"2025-03-27","close":3.794},{"date":"2025-03-28","close":3.7351},{"date":"2025-03-31","close":3.7519},{"date":"2025-04-01","close":3.7519},{"date":"2025-04-02","close":3.7772},{"date":"2025-04-03","close":3.49},{"date":"2025-04-04","close":3.4813},{"date":"2025-04-07","close":3.3855},{"date":"2025-04-08","close":3.1854},{"date":"2025-04-09","close":3.2898},{"date":"2025-04-10","close":3.0461},{"date":"2025-04-11","close":3.1244},{"date":"2025-04-14","close":3.1941},{"date":"2025-04-15","close":3.2463},{"date":"2025-04-16","close":3.2376},{"date":"2025-04-17","close":3.2898},{"date":"2025-04-21","close":3.2637},{"date":"2025-04-22","close":3.3855},{"date":"2025-04-23","close":3.4552},{"date":"2025-04-24","close":3.4378},{"date":"2025-04-25","close":3.5074},{"date":"2025-04-28","close":3.5248},{"date":"2025-04-29","close":3.4726},{"date":"2025-04-30","close":3.4465},{"date":"2025-05-01","close":3.5335},{"date":"2025-05-02","close":3.5335},{"date":"2025-05-05","close":3.5335},{"date":"2025-05-06","close":3.6205},{"date":"2025-05-07","close":3.6466},{"date":"2025-05-08","close":3.5857},{"date":"2025-05-09","close":3.6466},{"date":"2025-05-12","close":3.6989},{"date":"2025-05-13","close":3.6902},{"date":"2025-05-14","close":3.6292},{"date":"2025-05-15","close":3.7511},{"date":"2025-05-16","close":3.7598},{"date":"2025-05-19","close":3.8033},{"date":"2025-05-20","close":3.7163},{"date":"2025-05-21","close":3.6292},{"date":"2025-05-22","close":3.6118},{"date":"2025-05-23","close":3.5683},{"date":"2025-05-27","close":3.6815},{"date":"2025-05-28","close":3.6553},{"date":"2025-05-29","close":3.6553},{"date":"2025-05-30","close":3.6815},{"date":"2025-06-02","close":3.6379},{"date":"2025-06-03","close":3.7772},{"date":"2025-06-04","close":3.7859},{"date":"2025-06-05","close":3.7946},{"date":"2025-06-06","close":3.8816},{"date":"2025-06-09","close":3.9164},{"date":"2025-06-10","close":3.9687},{"date":"2025-06-11","close":3.9251},{"date":"2025-06-12","close":3.9861},{"date":"2025-06-13","close":3.9077},{"date":"2025-06-16","close":3.9251},{"date":"2025-06-17","close":3.8468},{"date":"2025-06-18","close":3.8207},{"date":"2025-06-20","close":3.812},{"date":"2025-06-23","close":3.7598},{"date":"2025-06-24","close":3.7424},{"date":"2025-06-25","close":3.6118},{"date":"2025-06-26","close":3.6727},{"date":"2025-06-27","close":3.6989},{"date":"2025-06-30","close":3.7337},{"date":"2025-07-01","close":3.7598},{"date":"2025-07-02","close":3.7147},{"date":"2025-07-03","close":3.7417},{"date":"2025-07-07","close":3.6606},{"date":"2025-07-08","close":3.7598},{"date":"2025-07-09","close":3.7417},{"date":"2025-07-10","close":3.877},{"date":"2025-07-11","close":3.877},{"date":"2025-07-14","close":3.9221},{"date":"2025-07-15","close":3.859},{"date":"2025-07-16","close":3.877},{"date":"2025-07-17","close":3.8319},{"date":"2025-07-18","close":3.7598},{"date":"2025-07-21","close":3.7508},{"date":"2025-07-22","close":3.8319},{"date":"2025-07-23","close":3.904},{"date":"2025-07-24","close":3.7237},{"date":"2025-07-25","close":3.6877},{"date":"2025-07-28","close":3.6245},{"date":"2025-07-29","close":3.6302},{"date":"2025-07-30","close":3.6032},{"date":"2025-07-31","close":3.6032},{"date":"2025-08-01","close":3.432},{"date":"2025-08-04","close":3.468},{"date":"2025-08-05","close":3.5491},{"date":"2025-08-06","close":3.6842},{"date":"2025-08-07","close":3.6392},{"date":"2025-08-08","close":3.5761},{"date":"2025-08-11","close":3.45},{"date":"2025-08-12","close":3.5671},{"date":"2025-08-13","close":3.6752},{"date":"2025-08-14","close":3.6482},{"date":"2025-08-15","close":3.6212},{"date":"2025-08-18","close":3.5942},{"date":"2025-08-19","close":3.6482},{"date":"2025-08-20","close":3.6122},{"date":"2025-08-21","close":3.5761},{"date":"2025-08-22","close":3.7023},{"date":"2025-08-25","close":3.7293},{"date":"2025-08-26","close":3.7113},{"date":"2025-08-27","close":3.7923},{"date":"2025-08-28","close":3.8013},{"date":"2025-08-29","close":3.8374},{"date":"2025-09-02","close":3.8194},{"date":"2025-09-03","close":3.8644},{"date":"2025-09-04","close":3.8824},{"date":"2025-09-05","close":3.9365},{"date":"2025-09-08","close":3.9815},{"date":"2025-09-09","close":3.8554},{"date":"2025-09-10","close":3.9455},{"date":"2025-09-11","close":4.0536},{"date":"2025-09-12","close":4.0896},{"date":"2025-09-15","close":4.1256},{"date":"2025-09-16","close":4.0355},{"date":"2025-09-17","close":4.0265},{"date":"2025-09-18","close":4.0626},{"date":"2025-09-19","close":4.0175},{"date":"2025-09-22","close":4.0355},{"date":"2025-09-23","close":4.0716},{"date":"2025-09-24","close":4.0446},{"date":"2025-09-25","close":3.9815},{"date":"2025-09-26","close":3.9275},{"date":"2025-09-29","close":3.7833},{"date":"2025-09-30","close":3.7563},{"date":"2025-10-01","close":3.7653},{"date":"2025-10-02","close":3.7293},{"date":"2025-10-03","close":3.6932},{"date":"2025-10-06","close":3.5761},{"date":"2025-10-07","close":3.5311},{"date":"2025-10-08","close":3.5131},{"date":"2025-10-09","close":3.441},{"date":"2025-10-10","close":3.3306},{"date":"2025-10-13","close":3.3674},{"date":"2025-10-14","close":3.4134},{"date":"2025-10-15","close":3.4318},{"date":"2025-10-16","close":3.395},{"date":"2025-10-17","close":3.395},{"date":"2025-10-20","close":3.3766},{"date":"2025-10-21","close":3.3858},{"date":"2025-10-22","close":3.5422},{"date":"2025-10-23","close":3.395},{"date":"2025-10-24","close":3.4042},{"date":"2025-10-27","close":3.3306},{"date":"2025-10-28","close":3.2846},{"date":"2025-10-29","close":3.1834},{"date":"2025-10-30","close":3.2294},{"date":"2025-10-31","close":3.1558},{"date":"2025-11-03","close":3.0914},{"date":"2025-11-04","close":3.0362},{"date":"2025-11-05","close":3.0178},{"date":"2025-11-06","close":2.9902},{"date":"2025-11-07","close":3.119},{"date":"2025-11-10","close":3.1098},{"date":"2025-11-11","close":3.1466},{"date":"2025-11-12","close":3.1926},{"date":"2025-11-13","close":3.1926},{"date":"2025-11-14","close":3.211},{"date":"2025-11-17","close":3.0914},{"date":"2025-11-18","close":3.165},{"date":"2025-11-19","close":3.119},{"date":"2025-11-20","close":3.0914},{"date":"2025-11-21","close":3.1834},{"date":"2025-11-24","close":3.073},{"date":"2025-11-25","close":3.1098},{"date":"2025-11-26","close":3.1466},{"date":"2025-11-28","close":3.1558},{"date":"2025-12-01","close":3.0914},{"date":"2025-12-02","close":3.0638},{"date":"2025-12-03","close":3.0546},{"date":"2025-12-04","close":2.935},{"date":"2025-12-05","close":2.8522},{"date":"2025-12-08","close":2.7694},{"date":"2025-12-09","close":2.7694},{"date":"2025-12-10","close":2.7786},{"date":"2025-12-11","close":2.7694},{"date":"2025-12-12","close":2.7694},{"date":"2025-12-15","close":2.8522},{"date":"2025-12-16","close":2.8338},{"date":"2025-12-17","close":2.8062},{"date":"2025-12-18","close":2.7878},{"date":"2025-12-19","close":2.7602},{"date":"2025-12-22","close":2.751},{"date":"2025-12-23","close":2.6498},{"date":"2025-12-24","close":2.6406},{"date":"2025-12-26","close":2.6498},{"date":"2025-12-29","close":2.6866},{"date":"2025-12-30","close":2.7326},{"date":"2025-12-31","close":2.6866},{"date":"2026-01-02","close":2.7142},{"date":"2026-01-05","close":2.6682},{"date":"2026-01-06","close":2.7694},{"date":"2026-01-07","close":2.7694},{"date":"2026-01-08","close":2.7599},{"date":"2026-01-09","close":2.8544},{"date":"2026-01-12","close":2.7788},{"date":"2026-01-13","close":2.7883},{"date":"2026-01-14","close":2.9301},{"date":"2026-01-15","close":2.9017},{"date":"2026-01-16","close":2.9301},{"date":"2026-01-20","close":2.8828},{"date":"2026-01-21","close":2.9395},{"date":"2026-01-22","close":2.8639},{"date":"2026-01-23","close":2.8639},{"date":"2026-01-26","close":2.7505},{"date":"2026-01-27","close":2.7032},{"date":"2026-01-28","close":2.6087},{"date":"2026-01-29","close":2.6843},{"date":"2026-01-30","close":2.6749},{"date":"2026-02-02","close":2.6749},{"date":"2026-02-03","close":2.6654},{"date":"2026-02-04","close":2.9773},{"date":"2026-02-05","close":3.0529},{"date":"2026-02-06","close":3.0907},{"date":"2026-02-09","close":3.0529},{"date":"2026-02-10","close":3.0057},{"date":"2026-02-11","close":2.9017},{"date":"2026-02-12","close":2.8639},{"date":"2026-02-13","close":2.9773},{"date":"2026-02-17","close":2.9112},{"date":"2026-02-18","close":2.9773},{"date":"2026-02-19","close":2.9584},{"date":"2026-02-20","close":3.0435},{"date":"2026-02-23","close":3.034},{"date":"2026-02-24","close":3.0435},{"date":"2026-02-25","close":2.9868},{"date":"2026-02-26","close":3.0718},{"date":"2026-02-27","close":3.0151},{"date":"2026-03-02","close":3.0151},{"date":"2026-03-03","close":2.949},{"date":"2026-03-04","close":2.9962},{"date":"2026-03-05","close":2.949},{"date":"2026-03-06","close":2.8923},{"date":"2026-03-09","close":2.9017},{"date":"2026-03-10","close":2.8639},{"date":"2026-03-11","close":2.8261},{"date":"2026-03-12","close":2.8166},{"date":"2026-03-13","close":2.741},{"date":"2026-03-16","close":2.741},{"date":"2026-03-17","close":2.7977},{"date":"2026-03-18","close":2.7505},{"date":"2026-03-19","close":2.7221},{"date":"2026-03-20","close":2.6276},{"date":"2026-03-23","close":2.6276},{"date":"2026-03-24","close":2.5425},{"date":"2026-03-25","close":2.5236},{"date":"2026-03-26","close":2.4575},{"date":"2026-03-27","close":2.3346},{"date":"2026-03-30","close":2.4764},{"date":"2026-03-31","close":2.5614},{"date":"2026-04-01","close":2.5047},{"date":"2026-04-02","close":2.5047},{"date":"2026-04-06","close":2.573},{"date":"2026-04-07","close":2.5632},{"date":"2026-04-08","close":2.5827},{"date":"2026-04-09","close":2.5827},{"date":"2026-04-10","close":2.5924},{"date":"2026-04-13","close":2.6119},{"date":"2026-04-14","close":2.6899},{"date":"2026-04-15","close":2.7386},{"date":"2026-04-16","close":2.7581},{"date":"2026-04-17","close":2.8848},{"date":"2026-04-20","close":2.9141},{"date":"2026-04-21","close":2.8653},{"date":"2026-04-22","close":2.8458},{"date":"2026-04-23","close":2.8556},{"date":"2026-04-24","close":2.9823},{"date":"2026-04-27","close":2.9238},{"date":"2026-04-28","close":3.0018},{"date":"2026-04-29","close":2.9238},{"date":"2026-04-30","close":2.953},{"date":"2026-05-01","close":2.9433},{"date":"2026-05-04","close":2.8458},{"date":"2026-05-05","close":2.953},{"date":"2026-05-06","close":2.9433},{"date":"2026-05-07","close":3.031},{"date":"2026-05-08","close":3.031},{"date":"2026-05-11","close":2.9628},{"date":"2026-05-12","close":2.9628},{"date":"2026-05-13","close":2.9433},{"date":"2026-05-14","close":2.9823},{"date":"2026-05-15","close":2.9141},{"date":"2026-05-18","close":2.953},{"date":"2026-05-19","close":2.8653},{"date":"2026-05-20","close":2.8848},{"date":"2026-05-21","close":2.9043},{"date":"2026-05-22","close":2.9238},{"date":"2026-05-26","close":2.9336},{"date":"2026-05-27","close":2.953},{"date":"2026-05-28","close":2.9823},{"date":"2026-05-29","close":3.0213},{"date":"2026-06-01","close":3.0018},{"date":"2026-06-02","close":3.0505},{"date":"2026-06-03","close":2.9725},{"date":"2026-06-04","close":3.0408},{"date":"2026-06-05","close":3.0895},{"date":"2026-06-08","close":3.1187},{"date":"2026-06-09","close":3.1967},{"date":"2026-06-10","close":3.1285},{"date":"2026-06-11","close":3.1285},{"date":"2026-06-12","close":3.1577},{"date":"2026-06-15","close":3.1187},{"date":"2026-06-16","close":3.1187},{"date":"2026-06-17","close":2.992},{"date":"2026-06-18","close":3.0115},{"date":"2026-06-22","close":3.0115},{"date":"2026-06-23","close":3.0797},{"date":"2026-06-24","close":3.0408},{"date":"2026-06-25","close":3.07},{"date":"2026-06-26","close":3.1967},{"date":"2026-06-29","close":3.1577},{"date":"2026-06-30","close":3.0895},{"date":"2026-07-01","close":3.1285},{"date":"2026-07-02","close":3.1577},{"date":"2026-07-06","close":3.1967},{"date":"2026-07-07","close":3.1285},{"date":"2026-07-08","close":3.07},{"date":"2026-07-09","close":3.06},{"date":"2026-07-10","close":3.06},{"date":"2026-07-13","close":3.15},{"date":"2026-07-14","close":3.11},{"date":"2026-07-15","close":3.14},{"date":"2026-07-16","close":3.19},{"date":"2026-07-17","close":3.14},{"date":"2026-07-20","close":3.09},{"date":"2026-07-21","close":3.15},{"date":"2026-07-22","close":3.07},{"date":"2026-07-23","close":3.07},{"date":"2026-07-24","close":3.17},{"date":"2026-07-27","close":3.07},{"date":"2026-07-28","close":3.0},{"date":"2026-07-29","close":2.93},{"date":"2026-07-30","close":3.05},{"date":"2026-07-31","close":3.04},{"date":"2026-08-03","close":3.14},{"date":"2026-08-04","close":3.17},{"date":"2026-08-05","close":3.2},{"date":"2026-08-06","close":3.22},{"date":"2026-08-07","close":3.22},{"date":"2026-08-10","close":3.08},{"date":"2026-08-11","close":3.1},{"date":"2026-08-12","close":3.14},{"date":"2026-08-13","close":3.15},{"date":"2026-08-14","close":3.09},{"date":"2026-08-17","close":3.01},{"date":"2026-08-18","close":2.98},{"date":"2026-08-19","close":3.07},{"date":"2026-08-20","close":3.03},{"date":"2026-08-21","close":3.03},{"date":"2026-08-24","close":3.18},{"date":"2026-08-25","close":3.28},{"date":"2026-08-26","close":3.22},{"date":"2026-08-27","close":3.1},{"date":"2026-08-28","close":3.06},{"date":"2026-08-31","close":3.02},{"date":"2026-09-01","close":2.99},{"date":"2026-09-02","close":3.03},{"date":"2026-09-03","close":3.05},{"date":"2026-09-04","close":3.12},{"date":"2026-09-08","close":3.06},{"date":"2026-09-09","close":2.98},{"date":"2026-09-10","close":2.97},{"date":"2026-09-11","close":3.01},{"date":"2026-09-14","close":2.94},{"date":"2026-09-15","close":2.9},{"date":"2026-09-16","close":2.92},{"date":"2026-09-17","close":2.93},{"date":"2026-09-18","close":2.9},{"date":"2026-09-21","close":2.93},{"date":"2026-09-22","close":2.95},{"date":"2026-09-23","close":2.91},{"date":"2026-09-24","close":2.89},{"date":"2026-09-25","close":2.86},{"date":"2026-09-28","close":2.74},{"date":"2026-09-29","close":2.74},{"date":"2026-09-30","close":2.7206},{"date":"2026-10-01","close":2.7011},{"date":"2026-10-02","close":2.7011},{"date":"2026-10-05","close":2.6526},{"date":"2026-10-06","close":2.672},{"date":"2026-10-07","close":2.6914},{"date":"2026-10-08","close":2.74},{"date":"2026-10-09","close":2.68},{"date":"2026-10-12","close":2.69},{"date":"2026-10-13","close":2.67},{"date":"2026-10-14","close":2.53},{"date":"2026-10-15","close":2.63},{"date":"2026-10-16","close":2.63},{"date":"2026-10-19","close":2.6},{"date":"2026-10-20","close":2.68},{"date":"2026-10-21","close":2.7},{"date":"2026-10-22","close":2.95}],"supply_demand":{"comment":"데이터 부족","analysis":"수급 데이터가 없습니다.","foreign_trend":"중립","institution_trend":"중립"},"insider_trades":[],"price_analysis":{"current":2.95,"low_30d":2.53,"support":2.5795,"high_30d":3.025,"change_1d":9.3,"change_7d":12.2,"change_30d":-2.0,"resistance":2.9755,"position_in_range":85.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":0.46,"per":null,"quarter":"2024-Q2"},{"pbr":0.68,"per":null,"quarter":"2024-Q3"},{"pbr":0.76,"per":null,"quarter":"2024-Q4"},{"pbr":0.65,"per":null,"quarter":"2025-Q1"},{"pbr":0.73,"per":null,"quarter":"2025-Q2"},{"pbr":0.77,"per":null,"quarter":"2025-Q3"},{"pbr":0.58,"per":null,"quarter":"2025-Q4"},{"pbr":0.77,"per":null,"quarter":"2026-Q2"},{"pbr":0.71,"per":null,"quarter":"현재"}],"timeline":[],"pbr_5y_avg":0.68,"pbr_5y_low":0.46,"per_5y_avg":null,"per_5y_low":null,"current_pbr":0.71,"current_per":null,"pbr_5y_high":0.77,"per_5y_high":null,"pbr_5y_median":0.71,"per_5y_median":null,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":50.0,"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":["추가 분석 필요"],"verdict_en":null,"legacy_score":null,"risk_factors":["적자 상태 (ROE 음수)","D/E(유이자부채/자본총계) 3.8배로 재무 리스크"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Real Estate","industry":"REIT - OFFICE"},"investment_grade":{"growth":{"grade":"C","reason":"매출 +1.5%"},"momentum":{"grade":"C","reason":"RSI 60"},"valuation":{"grade":"C","reason":"적자 (EPS -1, PBR 0.71x) — PBR 기준 평가"},"profitability":{"grade":"C","reason":"ROE -4.5%"},"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":-0.89,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":-4.54,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":false,"unit":"%","value":2.0,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":false,"unit":"","value":3.84,"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":3.7,"metric":"LT Debt/Equity","source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","threshold":"≤ 0.5","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"pass":false,"unit":"%","value":-14.81,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":13.42,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":-28.69,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":0,"total_count":8,"overall_comment":"8개 지표 중 0개 통과입니다(측정 가능 8개)."},"earnings_forecast":{},"valuation_history":[{"pbr":0.46,"per":null,"close":3.448,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":0.68,"per":null,"close":4.3309,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":0.76,"per":null,"close":4.5799,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":0.65,"per":null,"close":3.7519,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":0.73,"per":null,"close":3.7337,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":0.77,"per":null,"close":3.7563,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":0.58,"per":null,"close":2.6866,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":0.77,"per":null,"close":3.0895,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q2"}],"financial_currency":{"reason":null,"current_held":false,"latest_period":"2026Q2","quote_currency":"USD","latest_currency":["USD"],"foreign_observed":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","consensus":{"available":false,"analyst_count":null},"freshness":{"items":[{"key":"price","as_of":"2026-10-22","label":"가격","status":"available","t_class":"T0","age_days":1},{"key":"technical","as_of":"2026-10-22","label":"기술지표","status":"available","t_class":"T0","age_days":1}],"oldest":{"key":"price","label":"가격","age_days":1},"summary":"가격 1일 전 · 기술지표 1일 전"},"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"key_metrics":[{"label":"PBR","value":"0.7배"},{"label":"ROE","value":"-4.5%"}],"data_summary":{"sources":["구조","가격 위치","모멘텀·자금"],"axes_total":4,"axes_covered":3,"sections_total":8,"sections_available":6},"view_distribution":{"reason":"no_persona_coverage","available":false}}},"ai_composite_summary":{"grade":null,"stance":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","dedap_score":null,"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"fundamentals_history":[{"eps":0.13,"pbr":null,"per":null,"roa":-0.008882998941166889,"roe":-0.04544389176801479,"revenue":128919999.0,"market_cap":null,"net_income":-31410000.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":-0.14809184104942477,"total_assets":3535968000.0,"total_equity":691182000.0,"profit_margin":-0.24363946822556212,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":19394000.0,"operating_margin":0.15043437907566226},{"eps":-0.2770470211928912,"pbr":0.714,"per":null,"roa":null,"roe":null,"revenue":127004000.0,"market_cap":508744000.0,"net_income":-48591000.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":-0.1848524455922648,"total_assets":null,"total_equity":null,"profit_margin":-0.38259424900003147,"dividend_yield":12.9,"fiscal_quarter":"Q1","operating_income":13419000.0,"operating_margin":0.10565808950899185},{"eps":-0.21121050921095394,"pbr":null,"per":null,"roa":-0.01032948157401624,"roe":-0.04672953785137979,"revenue":120950000.0,"market_cap":null,"net_income":-37044000.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.6357172385283175,"total_assets":3586240000.0,"total_equity":792732000.0,"profit_margin":-0.30627532038032246,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":8876000.0,"operating_margin":0.0733856965688301},{"eps":-0.14778007742788887,"pbr":null,"per":null,"roa":-0.007808336504086129,"roe":-0.030799120670191908,"revenue":121417000.0,"market_cap":null,"net_income":-25919000.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.6260078901636509,"total_assets":3319401000.0,"total_equity":841550000.0,"profit_margin":-0.2134709307592841,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":25197000.0,"operating_margin":0.20752448174473098},{"eps":-0.5070785511063978,"pbr":null,"per":null,"roa":-0.026201272176998233,"roe":-0.10108948310647609,"revenue":120571000.0,"market_cap":null,"net_income":-88936000.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.6238233074288179,"total_assets":3394339000.0,"total_equity":879775000.0,"profit_margin":-0.7376234749649584,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":-41327000.0,"operating_margin":-0.34276069701669554},{"eps":-0.15380097953691507,"pbr":null,"per":null,"roa":-0.007878705035887173,"roe":-0.02714913454899727,"revenue":121516000.0,"market_cap":null,"net_income":-26975000.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.6083561012541558,"total_assets":3423786000.0,"total_equity":993586000.0,"profit_margin":-0.22198722801935547,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":15161000.0,"operating_margin":0.12476546298429836},{"eps":-0.2536761142374949,"pbr":null,"per":null,"roa":-0.012740345448573727,"roe":-0.04283699278379797,"revenue":121905000.0,"market_cap":null,"net_income":-44492000.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":0.6118042738197776,"total_assets":3492213000.0,"total_equity":1038635000.0,"profit_margin":-0.36497272466264713,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":21938000.0,"operating_margin":0.17995980476600631},{"eps":-0.9435939540107988,"pbr":null,"per":null,"roa":-0.045976730489282025,"roe":-0.15064236183804508,"revenue":131782000.0,"market_cap":null,"net_income":-165496000.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.6488215386016299,"total_assets":3599560000.0,"total_equity":1098602000.0,"profit_margin":-1.2558316006738401,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":-9459000.0,"operating_margin":-0.0717776327571292},{"eps":0.17255358089731967,"pbr":null,"per":null,"roa":0.008061414210293593,"roe":0.023411736037781825,"revenue":125346000.0,"market_cap":null,"net_income":30264000.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.6305107462543679,"total_assets":3754180000.0,"total_equity":1292685000.0,"profit_margin":0.24144368388301182,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":19477000.0,"operating_margin":0.15538589185135546},{"eps":-0.09332398268990644,"pbr":null,"per":null,"roa":-0.004380265256532397,"roe":-0.012732194530010267,"revenue":126484000.0,"market_cap":null,"net_income":-16368000.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.6251383574207015,"total_assets":3736760000.0,"total_equity":1285560000.0,"profit_margin":-0.12940767211663134,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":22924000.0,"operating_margin":0.1812403149805509},{"eps":-0.8967495110867842,"pbr":null,"per":null,"roa":-0.04213857557789836,"roe":-0.11938812069981114,"revenue":130170000.0,"market_cap":null,"net_income":-157280000.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":0.6412844741491895,"total_assets":3732447000.0,"total_equity":1317384000.0,"profit_margin":-1.2082661135438273,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-78900000.0,"operating_margin":-0.60613044480295},{"eps":-0.12289254172154468,"pbr":null,"per":null,"roa":-0.00549473661132756,"roe":-0.014302360148212637,"revenue":129372000.0,"market_cap":null,"net_income":-21554000.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":0.6413520699996909,"total_assets":3922663000.0,"total_equity":1507024000.0,"profit_margin":-0.1666048294839687,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":14272000.0,"operating_margin":0.11031753393315401}],"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":"Brandywine Realty Trust","phase":"above-fold","symbol_resolved":true}