{"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":"2026-10-23T09:59:26.598414+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"D","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":-3.5,"direction":"higher_better","percentile":45},{"name":"영업이익 성장률","note":"흑자 → 적자","unit":"%","value":-120.6,"direction":"higher_better","percentile":10}],"summary":"매출 -3.5%","percentile":28},"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":62.9,"direction":null,"percentile":63},{"name":"MACD","unit":"","value":"매수","direction":"higher_better","percentile":70},{"name":"30일 수익률","unit":"%","value":-0.9,"direction":"higher_better","percentile":48}],"summary":"RSI 63","percentile":60},"valuation":{"grade":"C","metrics":[],"summary":"PER 31.58x (섹터 중앙 N/Ax)","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":-0.07,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":10.08,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":7.67,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":-0.01,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE -0.1%","percentile":null},"financial_health":{"grade":"D","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":0.19,"rating":"poor","direction":"higher_better","percentile":15},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":0.4,"rating":"good","direction":"lower_better","percentile":62},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":1.1,"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 0.2x, 순차입금비율 0.4x","percentile":35}},"signals":[],"summary":"Blue Ridge Bankshares Inc(BRBS)은 Financial Services 섹터 US 시장 종목입니다, 시가총액 3.64억. 현재가 $4.05, 전일 대비 +1.4%, 30일 -0.9%. PER 31.6배 / ROE -0.1%. 기술적 시그널: MACD 골든크로스, 정배열 상승 추세.","backtest":{"comment":null,"analysis":null,"best_strategy":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"dividend":{"scorecard":{"yield":{"grade":"A","metrics":[{"name":"배당수익률","unit":"%","value":24.18,"direction":"higher_better","percentile":null}],"summary":"배당수익률 24.18%","value_pct":24.18},"growth":null,"safety":{"grade":"D","metrics":[{"name":"배당성향(Payout)","unit":"%","value":763.7,"direction":"lower_better","percentile":null},{"name":"이익 커버리지","unit":"배","value":0.1,"direction":"higher_better","percentile":null},{"name":"순부채/자기자본","unit":"배","value":0.4,"direction":"lower_better","percentile":null}],"summary":"배당성향 764%로 이익을 초과(주의)","percentile":34},"available":true,"consistency":null,"overall_grade":"C"},"has_dividend":true,"dividend_yield":24.1821},"catalysts":["이동평균선 정배열 상승 추세"],"portfolio":null,"technical":{"macd":0.027089131602116456,"grade":"A","trend":"상승","atr_14":0.07988571428571424,"rsi_14":62.886597938144284,"sma_20":3.90775,"sma_60":3.8805833333333335,"comment":"상승 추세, RSI 63","analysis":"RSI(14) 62.9로 강세 구간입니다. MACD(0.03)가 시그널선(0.01)을 상회합니다(골든크로스). 현재가가 SMA20(4)과 SMA60(4) 위에 있어 정배열 상승 추세입니다. 볼린저밴드 4~4 (현재 위치 112%).","bb_lower":3.789239451946251,"bb_upper":4.02626054805375,"macd_signal":0.012031019171423775},"change_pct":1.75,"chart_data":[{"date":"2024-10-23","open":2.29,"high":2.33,"low":2.29,"close":2.29,"volume":432140,"rsi_14":63.16,"sma_20":2.78,"sma_60":2.73,"sma_120":2.78},{"date":"2024-10-24","open":2.29,"high":2.35,"low":2.29,"close":2.35,"volume":287422,"rsi_14":65.85,"sma_20":2.78,"sma_60":2.73,"sma_120":2.79},{"date":"2024-10-25","open":2.34,"high":2.41,"low":2.32,"close":2.38,"volume":462067,"rsi_14":70.45,"sma_20":2.79,"sma_60":2.74,"sma_120":2.79},{"date":"2024-10-28","open":2.39,"high":2.42,"low":2.36,"close":2.37,"volume":417404,"rsi_14":77.5,"sma_20":2.8,"sma_60":2.74,"sma_120":2.79},{"date":"2024-10-29","open":2.37,"high":2.46,"low":2.35,"close":2.4,"volume":451661,"rsi_14":80.95,"sma_20":2.81,"sma_60":2.75,"sma_120":2.79},{"date":"2024-10-30","open":2.5,"high":2.5,"low":2.27,"close":2.33,"volume":1879256,"rsi_14":70.83,"sma_20":2.81,"sma_60":2.76,"sma_120":2.8},{"date":"2024-10-31","open":2.35,"high":2.4,"low":2.26,"close":2.27,"volume":565206,"rsi_14":57.69,"sma_20":2.82,"sma_60":2.76,"sma_120":2.8},{"date":"2024-11-01","open":2.28,"high":2.3,"low":2.21,"close":2.24,"volume":807041,"rsi_14":50.0,"sma_20":2.82,"sma_60":2.77,"sma_120":2.8},{"date":"2024-11-04","open":2.27,"high":2.28,"low":2.21,"close":2.23,"volume":673528,"rsi_14":41.3,"sma_20":2.82,"sma_60":2.77,"sma_120":2.8},{"date":"2024-11-05","open":2.24,"high":2.3,"low":2.21,"close":2.25,"volume":718650,"rsi_14":43.75,"sma_20":2.82,"sma_60":2.77,"sma_120":2.8},{"date":"2024-11-06","open":2.35,"high":2.61,"low":2.35,"close":2.6,"volume":1216546,"rsi_14":69.66,"sma_20":2.85,"sma_60":2.78,"sma_120":2.8},{"date":"2024-11-07","open":2.54,"high":2.61,"low":2.52,"close":2.53,"volume":237631,"rsi_14":65.96,"sma_20":2.87,"sma_60":2.79,"sma_120":2.8},{"date":"2024-11-08","open":2.51,"high":2.62,"low":2.48,"close":2.61,"volume":284751,"rsi_14":68.93,"sma_20":2.89,"sma_60":2.8,"sma_120":2.8},{"date":"2024-11-11","open":2.65,"high":2.93,"low":2.65,"close":2.88,"volume":619470,"rsi_14":77.04,"sma_20":2.93,"sma_60":2.82,"sma_120":2.81},{"date":"2024-11-12","open":2.88,"high":2.98,"low":2.87,"close":2.92,"volume":471473,"rsi_14":77.7,"sma_20":2.97,"sma_60":2.83,"sma_120":2.81},{"date":"2024-11-13","open":2.95,"high":2.98,"low":2.92,"close":2.92,"volume":287746,"rsi_14":76.52,"sma_20":3.01,"sma_60":2.85,"sma_120":2.82},{"date":"2024-11-14","open":2.93,"high":2.95,"low":2.83,"close":2.87,"volume":233921,"rsi_14":72.39,"sma_20":3.04,"sma_60":2.86,"sma_120":2.82},{"date":"2024-11-15","open":2.86,"high":2.9,"low":2.77,"close":2.8,"volume":230526,"rsi_14":68.31,"sma_20":3.07,"sma_60":2.87,"sma_120":2.82},{"date":"2024-11-18","open":2.82,"high":2.84,"low":2.77,"close":2.8,"volume":181767,"rsi_14":67.63,"sma_20":3.11,"sma_60":2.88,"sma_120":2.83},{"date":"2024-11-19","open":2.78,"high":2.91,"low":2.77,"close":2.9,"volume":549541,"rsi_14":74.31,"sma_20":3.14,"sma_60":2.89,"sma_120":2.83},{"date":"2024-11-20","open":2.9,"high":2.92,"low":2.84,"close":2.89,"volume":283109,"rsi_14":77.54,"sma_20":3.18,"sma_60":2.9,"sma_120":2.84},{"date":"2024-11-21","open":2.89,"high":2.99,"low":2.89,"close":2.92,"volume":583034,"rsi_14":79.86,"sma_20":3.21,"sma_60":2.92,"sma_120":2.84},{"date":"2024-11-22","open":2.95,"high":2.96,"low":2.86,"close":2.88,"volume":346796,"rsi_14":78.17,"sma_20":3.25,"sma_60":2.93,"sma_120":2.85},{"date":"2024-11-25","open":2.89,"high":2.94,"low":2.87,"close":2.88,"volume":216963,"rsi_14":77.7,"sma_20":3.28,"sma_60":2.94,"sma_120":2.85},{"date":"2024-11-26","open":2.85,"high":2.87,"low":2.8,"close":2.84,"volume":114999,"rsi_14":64.36,"sma_20":3.3,"sma_60":2.95,"sma_120":2.86},{"date":"2024-11-27","open":2.82,"high":2.84,"low":2.8,"close":2.8,"volume":123958,"rsi_14":67.71,"sma_20":3.33,"sma_60":2.97,"sma_120":2.86},{"date":"2024-11-29","open":2.82,"high":2.89,"low":2.82,"close":2.86,"volume":132580,"rsi_14":66.67,"sma_20":3.37,"sma_60":2.98,"sma_120":2.87},{"date":"2024-12-02","open":2.89,"high":2.92,"low":2.85,"close":2.88,"volume":496768,"rsi_14":50.0,"sma_20":3.41,"sma_60":2.99,"sma_120":2.87},{"date":"2024-12-03","open":2.85,"high":2.89,"low":2.81,"close":2.84,"volume":182206,"rsi_14":42.62,"sma_20":3.45,"sma_60":3.01,"sma_120":2.87},{"date":"2024-12-04","open":2.88,"high":2.93,"low":2.78,"close":2.79,"volume":115377,"rsi_14":38.24,"sma_20":3.48,"sma_60":3.02,"sma_120":2.88},{"date":"2024-12-05","open":2.8,"high":2.86,"low":2.78,"close":2.8,"volume":161425,"rsi_14":42.86,"sma_20":3.49,"sma_60":3.03,"sma_120":2.88},{"date":"2024-12-06","open":2.79,"high":2.81,"low":2.75,"close":2.8,"volume":188617,"rsi_14":50.0,"sma_20":3.51,"sma_60":3.04,"sma_120":2.89},{"date":"2024-12-09","open":2.8,"high":2.9,"low":2.78,"close":2.82,"volume":184595,"rsi_14":52.63,"sma_20":3.52,"sma_60":3.06,"sma_120":2.89},{"date":"2024-12-10","open":2.8,"high":2.84,"low":2.78,"close":2.78,"volume":154780,"rsi_14":34.69,"sma_20":3.51,"sma_60":3.07,"sma_120":2.9},{"date":"2024-12-11","open":2.81,"high":2.83,"low":2.76,"close":2.76,"volume":108071,"rsi_14":34.69,"sma_20":3.5,"sma_60":3.08,"sma_120":2.9},{"date":"2024-12-12","open":2.76,"high":2.8,"low":2.72,"close":2.72,"volume":138810,"rsi_14":26.0,"sma_20":3.49,"sma_60":3.09,"sma_120":2.91},{"date":"2024-12-13","open":2.71,"high":2.75,"low":2.69,"close":2.71,"volume":196151,"rsi_14":27.66,"sma_20":3.48,"sma_60":3.1,"sma_120":2.91},{"date":"2024-12-16","open":2.71,"high":2.72,"low":2.67,"close":2.71,"volume":193563,"rsi_14":29.17,"sma_20":3.48,"sma_60":3.11,"sma_120":2.92},{"date":"2024-12-17","open":2.72,"high":2.72,"low":2.61,"close":2.61,"volume":232781,"rsi_14":25.0,"sma_20":3.47,"sma_60":3.12,"sma_120":2.92},{"date":"2024-12-18","open":2.62,"high":2.63,"low":2.54,"close":2.56,"volume":234090,"rsi_14":24.14,"sma_20":3.45,"sma_60":3.12,"sma_120":2.92},{"date":"2024-12-19","open":2.59,"high":2.66,"low":2.5,"close":2.54,"volume":215766,"rsi_14":12.96,"sma_20":3.42,"sma_60":3.13,"sma_120":2.93},{"date":"2024-12-20","open":2.51,"high":2.63,"low":2.5,"close":2.62,"volume":413243,"rsi_14":24.19,"sma_20":3.4,"sma_60":3.13,"sma_120":2.93},{"date":"2024-12-23","open":2.62,"high":2.63,"low":2.53,"close":2.54,"volume":210849,"rsi_14":22.39,"sma_20":3.38,"sma_60":3.14,"sma_120":2.93},{"date":"2024-12-24","open":2.54,"high":2.57,"low":2.51,"close":2.56,"volume":45263,"rsi_14":27.42,"sma_20":3.36,"sma_60":3.15,"sma_120":2.94},{"date":"2024-12-26","open":2.57,"high":2.62,"low":2.54,"close":2.59,"volume":156063,"rsi_14":30.77,"sma_20":3.35,"sma_60":3.15,"sma_120":2.94},{"date":"2024-12-27","open":2.59,"high":2.6,"low":2.56,"close":2.59,"volume":119819,"rsi_14":30.3,"sma_20":3.34,"sma_60":3.16,"sma_120":2.95},{"date":"2024-12-30","open":2.58,"high":2.6,"low":2.56,"close":2.59,"volume":122708,"rsi_14":26.98,"sma_20":3.32,"sma_60":3.17,"sma_120":2.95},{"date":"2024-12-31","open":2.57,"high":2.63,"low":2.56,"close":2.61,"volume":405151,"rsi_14":32.79,"sma_20":3.3,"sma_60":3.18,"sma_120":2.95},{"date":"2025-01-02","open":2.63,"high":2.69,"low":2.62,"close":2.67,"volume":379898,"rsi_14":41.79,"sma_20":3.29,"sma_60":3.19,"sma_120":2.96},{"date":"2025-01-03","open":2.67,"high":2.75,"low":2.6,"close":2.73,"volume":289926,"rsi_14":50.72,"sma_20":3.29,"sma_60":3.2,"sma_120":2.96},{"date":"2025-01-06","open":2.76,"high":2.82,"low":2.71,"close":2.71,"volume":222372,"rsi_14":50.0,"sma_20":3.28,"sma_60":3.21,"sma_120":2.97},{"date":"2025-01-07","open":2.75,"high":2.75,"low":2.65,"close":2.71,"volume":102732,"rsi_14":49.28,"sma_20":3.28,"sma_60":3.22,"sma_120":2.97},{"date":"2025-01-08","open":2.67,"high":2.71,"low":2.63,"close":2.66,"volume":159227,"rsi_14":54.84,"sma_20":3.27,"sma_60":3.23,"sma_120":2.98},{"date":"2025-01-10","open":2.63,"high":2.63,"low":2.55,"close":2.57,"volume":217857,"rsi_14":50.75,"sma_20":3.26,"sma_60":3.23,"sma_120":2.98},{"date":"2025-01-13","open":2.56,"high":2.59,"low":2.55,"close":2.58,"volume":102759,"rsi_14":53.85,"sma_20":3.24,"sma_60":3.24,"sma_120":2.98},{"date":"2025-01-14","open":2.62,"high":2.65,"low":2.59,"close":2.61,"volume":158597,"rsi_14":49.15,"sma_20":3.24,"sma_60":3.25,"sma_120":2.99},{"date":"2025-01-15","open":2.65,"high":2.71,"low":2.64,"close":2.69,"volume":339295,"rsi_14":65.0,"sma_20":3.24,"sma_60":3.25,"sma_120":2.99},{"date":"2025-01-16","open":2.68,"high":2.78,"low":2.68,"close":2.73,"volume":302826,"rsi_14":66.67,"sma_20":3.24,"sma_60":3.26,"sma_120":2.99},{"date":"2025-01-17","open":2.74,"high":2.74,"low":2.69,"close":2.7,"volume":289040,"rsi_14":60.32,"sma_20":3.24,"sma_60":3.27,"sma_120":3.0},{"date":"2025-01-21","open":2.71,"high":2.78,"low":2.71,"close":2.72,"volume":184471,"rsi_14":63.08,"sma_20":3.25,"sma_60":3.28,"sma_120":3.0},{"date":"2025-01-22","open":2.72,"high":2.74,"low":2.68,"close":2.69,"volume":119942,"rsi_14":59.42,"sma_20":3.26,"sma_60":3.29,"sma_120":3.01},{"date":"2025-01-23","open":2.7,"high":2.78,"low":2.67,"close":2.74,"volume":223690,"rsi_14":61.11,"sma_20":3.27,"sma_60":3.3,"sma_120":3.01},{"date":"2025-01-24","open":2.74,"high":2.79,"low":2.69,"close":2.76,"volume":135815,"rsi_14":57.58,"sma_20":3.28,"sma_60":3.3,"sma_120":3.02},{"date":"2025-01-27","open":2.69,"high":2.78,"low":2.69,"close":2.73,"volume":179746,"rsi_14":50.0,"sma_20":3.29,"sma_60":3.31,"sma_120":3.03},{"date":"2025-01-28","open":2.75,"high":2.77,"low":2.7,"close":2.75,"volume":58410,"rsi_14":54.1,"sma_20":3.3,"sma_60":3.32,"sma_120":3.03},{"date":"2025-01-29","open":2.76,"high":2.78,"low":2.74,"close":2.75,"volume":321000,"rsi_14":54.1,"sma_20":3.31,"sma_60":3.33,"sma_120":3.04},{"date":"2025-01-30","open":2.8,"high":2.8,"low":2.69,"close":2.73,"volume":78068,"rsi_14":57.89,"sma_20":3.32,"sma_60":3.34,"sma_120":3.05},{"date":"2025-01-31","open":2.8,"high":2.8,"low":2.69,"close":2.73,"volume":143560,"rsi_14":71.74,"sma_20":3.33,"sma_60":3.35,"sma_120":3.06},{"date":"2025-02-03","open":2.69,"high":2.75,"low":2.64,"close":2.71,"volume":168314,"rsi_14":68.09,"sma_20":3.33,"sma_60":3.36,"sma_120":3.06},{"date":"2025-02-04","open":2.7,"high":2.86,"low":2.67,"close":2.82,"volume":145024,"rsi_14":73.21,"sma_20":3.34,"sma_60":3.37,"sma_120":3.07},{"date":"2025-02-05","open":2.85,"high":2.88,"low":2.8,"close":2.85,"volume":222125,"rsi_14":70.0,"sma_20":3.35,"sma_60":3.37,"sma_120":3.08},{"date":"2025-02-06","open":2.84,"high":2.94,"low":2.76,"close":2.9,"volume":201861,"rsi_14":70.59,"sma_20":3.36,"sma_60":3.38,"sma_120":3.09},{"date":"2025-02-07","open":2.9,"high":2.93,"low":2.8,"close":2.88,"volume":137889,"rsi_14":72.0,"sma_20":3.37,"sma_60":3.39,"sma_120":3.09},{"date":"2025-02-10","open":2.91,"high":2.91,"low":2.84,"close":2.85,"volume":105503,"rsi_14":66.0,"sma_20":3.39,"sma_60":3.39,"sma_120":3.1},{"date":"2025-02-11","open":2.82,"high":2.93,"low":2.79,"close":2.89,"volume":158433,"rsi_14":74.0,"sma_20":3.41,"sma_60":3.39,"sma_120":3.11},{"date":"2025-02-12","open":2.84,"high":2.93,"low":2.84,"close":2.89,"volume":131308,"rsi_14":71.11,"sma_20":3.42,"sma_60":3.38,"sma_120":3.12},{"date":"2025-02-13","open":2.91,"high":3.1,"low":2.9,"close":3.07,"volume":261319,"rsi_14":80.0,"sma_20":3.45,"sma_60":3.39,"sma_120":3.12},{"date":"2025-02-14","open":3.02,"high":3.1,"low":2.99,"close":3.07,"volume":234897,"rsi_14":83.87,"sma_20":3.47,"sma_60":3.39,"sma_120":3.13},{"date":"2025-02-18","open":3.08,"high":3.09,"low":3.02,"close":3.02,"volume":99130,"rsi_14":75.76,"sma_20":3.49,"sma_60":3.4,"sma_120":3.14},{"date":"2025-02-19","open":3.01,"high":3.03,"low":2.97,"close":3.0,"volume":179682,"rsi_14":72.46,"sma_20":3.51,"sma_60":3.4,"sma_120":3.15},{"date":"2025-02-20","open":3.04,"high":3.04,"low":2.89,"close":2.93,"volume":224192,"rsi_14":66.67,"sma_20":3.52,"sma_60":3.4,"sma_120":3.15},{"date":"2025-02-21","open":2.94,"high":2.94,"low":2.89,"close":2.89,"volume":206180,"rsi_14":61.73,"sma_20":3.53,"sma_60":3.4,"sma_120":3.16},{"date":"2025-02-24","open":2.93,"high":2.96,"low":2.9,"close":2.92,"volume":209468,"rsi_14":65.06,"sma_20":3.54,"sma_60":3.4,"sma_120":3.17},{"date":"2025-02-25","open":2.92,"high":2.95,"low":2.89,"close":2.92,"volume":253526,"rsi_14":58.57,"sma_20":3.55,"sma_60":3.4,"sma_120":3.17},{"date":"2025-02-26","open":2.92,"high":2.93,"low":2.89,"close":2.93,"volume":245206,"rsi_14":56.72,"sma_20":3.56,"sma_60":3.41,"sma_120":3.18},{"date":"2025-02-27","open":2.92,"high":2.94,"low":2.89,"close":2.92,"volume":142082,"rsi_14":51.61,"sma_20":3.57,"sma_60":3.41,"sma_120":3.19},{"date":"2025-02-28","open":2.93,"high":3.0,"low":2.92,"close":2.97,"volume":207995,"rsi_14":59.09,"sma_20":3.59,"sma_60":3.41,"sma_120":3.19},{"date":"2025-03-03","open":2.96,"high":3.06,"low":2.93,"close":2.93,"volume":517135,"rsi_14":57.35,"sma_20":3.6,"sma_60":3.41,"sma_120":3.2},{"date":"2025-03-04","open":2.92,"high":2.94,"low":2.8,"close":2.84,"volume":261066,"rsi_14":46.05,"sma_20":3.61,"sma_60":3.41,"sma_120":3.21},{"date":"2025-03-05","open":2.84,"high":2.86,"low":2.8,"close":2.8,"volume":314386,"rsi_14":43.04,"sma_20":3.61,"sma_60":3.41,"sma_120":3.21},{"date":"2025-03-06","open":2.8,"high":2.83,"low":2.76,"close":2.77,"volume":205780,"rsi_14":19.67,"sma_20":3.6,"sma_60":3.41,"sma_120":3.22},{"date":"2025-03-07","open":2.76,"high":2.8,"low":2.72,"close":2.78,"volume":433990,"rsi_14":20.97,"sma_20":3.6,"sma_60":3.41,"sma_120":3.23},{"date":"2025-03-10","open":2.76,"high":2.77,"low":2.64,"close":2.64,"volume":351425,"rsi_14":17.81,"sma_20":3.58,"sma_60":3.41,"sma_120":3.23},{"date":"2025-03-11","open":2.64,"high":2.7,"low":2.6,"close":2.63,"volume":222141,"rsi_14":18.31,"sma_20":3.57,"sma_60":3.4,"sma_120":3.24},{"date":"2025-03-12","open":2.65,"high":2.7,"low":2.62,"close":2.64,"volume":331031,"rsi_14":21.87,"sma_20":3.55,"sma_60":3.4,"sma_120":3.24},{"date":"2025-03-13","open":2.65,"high":2.67,"low":2.6,"close":2.62,"volume":132419,"rsi_14":22.95,"sma_20":3.54,"sma_60":3.4,"sma_120":3.25},{"date":"2025-03-14","open":2.63,"high":2.67,"low":2.63,"close":2.63,"volume":160960,"rsi_14":20.34,"sma_20":3.51,"sma_60":3.4,"sma_120":3.25},{"date":"2025-03-17","open":2.63,"high":2.68,"low":2.63,"close":2.63,"volume":159825,"rsi_14":20.34,"sma_20":3.48,"sma_60":3.4,"sma_120":3.25},{"date":"2025-03-18","open":2.63,"high":2.67,"low":2.63,"close":2.65,"volume":125027,"rsi_14":21.67,"sma_20":3.46,"sma_60":3.4,"sma_120":3.26},{"date":"2025-03-19","open":2.71,"high":2.72,"low":2.64,"close":2.67,"volume":369212,"rsi_14":25.81,"sma_20":3.44,"sma_60":3.4,"sma_120":3.26},{"date":"2025-03-20","open":2.66,"high":2.74,"low":2.66,"close":2.7,"volume":250216,"rsi_14":20.69,"sma_20":3.42,"sma_60":3.4,"sma_120":3.26},{"date":"2025-03-21","open":2.67,"high":2.7,"low":2.67,"close":2.69,"volume":238652,"rsi_14":22.22,"sma_20":3.41,"sma_60":3.4,"sma_120":3.27},{"date":"2025-03-24","open":2.7,"high":2.76,"low":2.7,"close":2.75,"volume":114460,"rsi_14":38.78,"sma_20":3.4,"sma_60":3.41,"sma_120":3.27},{"date":"2025-03-25","open":2.76,"high":2.77,"low":2.71,"close":2.71,"volume":95782,"rsi_14":38.0,"sma_20":3.39,"sma_60":3.41,"sma_120":3.28},{"date":"2025-03-26","open":2.71,"high":2.76,"low":2.7,"close":2.7,"volume":89085,"rsi_14":40.43,"sma_20":3.37,"sma_60":3.41,"sma_120":3.28},{"date":"2025-03-27","open":2.7,"high":2.71,"low":2.67,"close":2.68,"volume":125626,"rsi_14":37.5,"sma_20":3.36,"sma_60":3.42,"sma_120":3.29},{"date":"2025-03-28","open":2.68,"high":2.68,"low":2.65,"close":2.66,"volume":174067,"rsi_14":52.94,"sma_20":3.34,"sma_60":3.42,"sma_120":3.29},{"date":"2025-03-31","open":2.63,"high":2.66,"low":2.63,"close":2.64,"volume":88878,"rsi_14":51.43,"sma_20":3.32,"sma_60":3.42,"sma_120":3.3},{"date":"2025-04-01","open":2.63,"high":2.68,"low":2.59,"close":2.59,"volume":231836,"rsi_14":42.5,"sma_20":3.31,"sma_60":3.42,"sma_120":3.3},{"date":"2025-04-02","open":2.6,"high":2.68,"low":2.6,"close":2.67,"volume":274858,"rsi_14":57.45,"sma_20":3.3,"sma_60":3.41,"sma_120":3.31},{"date":"2025-04-03","open":2.59,"high":2.72,"low":2.52,"close":2.52,"volume":335801,"rsi_14":39.06,"sma_20":3.28,"sma_60":3.41,"sma_120":3.31},{"date":"2025-04-04","open":2.48,"high":2.5,"low":2.41,"close":2.47,"volume":393489,"rsi_14":35.71,"sma_20":3.26,"sma_60":3.41,"sma_120":3.31},{"date":"2025-04-07","open":2.41,"high":2.5,"low":2.37,"close":2.45,"volume":166786,"rsi_14":32.39,"sma_20":3.25,"sma_60":3.4,"sma_120":3.31},{"date":"2025-04-08","open":2.49,"high":2.59,"low":2.44,"close":2.46,"volume":201223,"rsi_14":31.43,"sma_20":3.24,"sma_60":3.4,"sma_120":3.32},{"date":"2025-04-09","open":2.46,"high":2.62,"low":2.42,"close":2.57,"volume":198584,"rsi_14":40.0,"sma_20":3.24,"sma_60":3.4,"sma_120":3.32},{"date":"2025-04-10","open":2.54,"high":2.59,"low":2.45,"close":2.51,"volume":169339,"rsi_14":37.21,"sma_20":3.23,"sma_60":3.4,"sma_120":3.32},{"date":"2025-04-11","open":2.5,"high":2.53,"low":2.46,"close":2.47,"volume":136981,"rsi_14":29.76,"sma_20":3.22,"sma_60":3.39,"sma_120":3.32},{"date":"2025-04-14","open":2.5,"high":2.54,"low":2.48,"close":2.51,"volume":141103,"rsi_14":35.71,"sma_20":3.21,"sma_60":3.39,"sma_120":3.33},{"date":"2025-04-15","open":2.53,"high":2.59,"low":2.53,"close":2.53,"volume":58022,"rsi_14":37.65,"sma_20":3.21,"sma_60":3.38,"sma_120":3.33},{"date":"2025-04-16","open":2.53,"high":2.54,"low":2.48,"close":2.49,"volume":104613,"rsi_14":36.36,"sma_20":3.19,"sma_60":3.38,"sma_120":3.33},{"date":"2025-04-17","open":2.51,"high":2.57,"low":2.51,"close":2.54,"volume":220331,"rsi_14":41.76,"sma_20":3.18,"sma_60":3.38,"sma_120":3.33},{"date":"2025-04-21","open":2.53,"high":2.54,"low":2.48,"close":2.52,"volume":87592,"rsi_14":41.76,"sma_20":3.17,"sma_60":3.37,"sma_120":3.33},{"date":"2025-04-22","open":2.51,"high":2.61,"low":2.51,"close":2.58,"volume":204438,"rsi_14":48.91,"sma_20":3.16,"sma_60":3.37,"sma_120":3.34},{"date":"2025-04-23","open":2.63,"high":2.73,"low":2.63,"close":2.71,"volume":180589,"rsi_14":52.53,"sma_20":3.16,"sma_60":3.37,"sma_120":3.34},{"date":"2025-04-24","open":2.7,"high":2.78,"low":2.7,"close":2.78,"volume":136664,"rsi_14":68.18,"sma_20":3.17,"sma_60":3.37,"sma_120":3.34},{"date":"2025-04-25","open":2.82,"high":2.9,"low":2.75,"close":2.88,"volume":288480,"rsi_14":76.6,"sma_20":3.18,"sma_60":3.37,"sma_120":3.35},{"date":"2025-04-28","open":2.85,"high":2.88,"low":2.81,"close":2.88,"volume":168170,"rsi_14":79.12,"sma_20":3.19,"sma_60":3.37,"sma_120":3.36},{"date":"2025-04-29","open":2.88,"high":2.89,"low":2.82,"close":2.87,"volume":88650,"rsi_14":77.78,"sma_20":3.21,"sma_60":3.38,"sma_120":3.36},{"date":"2025-04-30","open":2.82,"high":2.82,"low":2.76,"close":2.78,"volume":150378,"rsi_14":64.77,"sma_20":3.22,"sma_60":3.38,"sma_120":3.37},{"date":"2025-05-01","open":2.86,"high":2.87,"low":2.8,"close":2.82,"volume":103782,"rsi_14":72.09,"sma_20":3.23,"sma_60":3.38,"sma_120":3.37},{"date":"2025-05-02","open":2.84,"high":2.9,"low":2.83,"close":2.87,"volume":165559,"rsi_14":78.16,"sma_20":3.25,"sma_60":3.38,"sma_120":3.38},{"date":"2025-05-05","open":2.86,"high":2.88,"low":2.84,"close":2.84,"volume":91272,"rsi_14":73.26,"sma_20":3.27,"sma_60":3.38,"sma_120":3.38},{"date":"2025-05-06","open":2.82,"high":2.85,"low":2.8,"close":2.81,"volume":80178,"rsi_14":70.11,"sma_20":3.3,"sma_60":3.38,"sma_120":3.38},{"date":"2025-05-07","open":2.84,"high":2.84,"low":2.79,"close":2.83,"volume":134886,"rsi_14":75.0,"sma_20":3.32,"sma_60":3.38,"sma_120":3.38},{"date":"2025-05-08","open":2.85,"high":2.92,"low":2.84,"close":2.89,"volume":484562,"rsi_14":75.29,"sma_20":3.34,"sma_60":3.38,"sma_120":3.38},{"date":"2025-05-09","open":2.88,"high":2.88,"low":2.84,"close":2.88,"volume":77446,"rsi_14":76.19,"sma_20":3.36,"sma_60":3.38,"sma_120":3.38},{"date":"2025-05-12","open":2.92,"high":2.97,"low":2.88,"close":2.89,"volume":128109,"rsi_14":74.68,"sma_20":3.39,"sma_60":3.37,"sma_120":3.38},{"date":"2025-05-13","open":2.89,"high":2.91,"low":2.84,"close":2.84,"volume":111239,"rsi_14":61.76,"sma_20":3.41,"sma_60":3.37,"sma_120":3.38},{"date":"2025-05-14","open":2.84,"high":2.88,"low":2.84,"close":2.85,"volume":106008,"rsi_14":57.38,"sma_20":3.43,"sma_60":3.36,"sma_120":3.38},{"date":"2025-05-15","open":2.86,"high":2.88,"low":2.83,"close":2.85,"volume":92882,"rsi_14":46.94,"sma_20":3.45,"sma_60":3.36,"sma_120":3.38},{"date":"2025-05-16","open":2.83,"high":2.85,"low":2.79,"close":2.81,"volume":239707,"rsi_14":42.59,"sma_20":3.47,"sma_60":3.36,"sma_120":3.38},{"date":"2025-05-19","open":2.8,"high":2.88,"low":2.8,"close":2.87,"volume":121984,"rsi_14":50.0,"sma_20":3.49,"sma_60":3.36,"sma_120":3.38},{"date":"2025-05-20","open":2.88,"high":2.93,"low":2.82,"close":2.84,"volume":109381,"rsi_14":56.6,"sma_20":3.5,"sma_60":3.36,"sma_120":3.38},{"date":"2025-05-21","open":2.83,"high":2.85,"low":2.78,"close":2.8,"volume":116868,"rsi_14":47.17,"sma_20":3.51,"sma_60":3.35,"sma_120":3.38},{"date":"2025-05-22","open":2.78,"high":2.81,"low":2.77,"close":2.8,"volume":135044,"rsi_14":40.43,"sma_20":3.51,"sma_60":3.35,"sma_120":3.38},{"date":"2025-05-23","open":2.76,"high":2.8,"low":2.76,"close":2.78,"volume":161903,"rsi_14":42.22,"sma_20":3.5,"sma_60":3.35,"sma_120":3.38},{"date":"2025-05-27","open":2.8,"high":2.84,"low":2.76,"close":2.81,"volume":150159,"rsi_14":50.0,"sma_20":3.5,"sma_60":3.34,"sma_120":3.38},{"date":"2025-05-28","open":2.8,"high":2.89,"low":2.79,"close":2.84,"volume":357082,"rsi_14":52.08,"sma_20":3.5,"sma_60":3.34,"sma_120":3.38},{"date":"2025-05-29","open":2.86,"high":2.86,"low":2.82,"close":2.84,"volume":390733,"rsi_14":43.9,"sma_20":3.5,"sma_60":3.34,"sma_120":3.38},{"date":"2025-05-30","open":2.84,"high":2.86,"low":2.78,"close":2.81,"volume":331250,"rsi_14":40.91,"sma_20":3.5,"sma_60":3.34,"sma_120":3.38},{"date":"2025-06-02","open":2.8,"high":2.84,"low":2.79,"close":2.81,"volume":113224,"rsi_14":38.1,"sma_20":3.5,"sma_60":3.34,"sma_120":3.38},{"date":"2025-06-03","open":2.82,"high":2.84,"low":2.78,"close":2.78,"volume":195606,"rsi_14":40.0,"sma_20":3.49,"sma_60":3.34,"sma_120":3.38},{"date":"2025-06-04","open":2.79,"high":2.8,"low":2.73,"close":2.76,"volume":183233,"rsi_14":36.59,"sma_20":3.49,"sma_60":3.35,"sma_120":3.38},{"date":"2025-06-05","open":2.75,"high":2.76,"low":2.73,"close":2.75,"volume":142991,"rsi_14":34.88,"sma_20":3.49,"sma_60":3.35,"sma_120":3.38},{"date":"2025-06-06","open":2.76,"high":2.82,"low":2.76,"close":2.77,"volume":167405,"rsi_14":43.9,"sma_20":3.48,"sma_60":3.35,"sma_120":3.38},{"date":"2025-06-09","open":2.78,"high":2.8,"low":2.75,"close":2.76,"volume":238619,"rsi_14":31.43,"sma_20":3.47,"sma_60":3.35,"sma_120":3.38},{"date":"2025-06-10","open":2.76,"high":2.79,"low":2.74,"close":2.76,"volume":119558,"rsi_14":34.37,"sma_20":3.46,"sma_60":3.36,"sma_120":3.38},{"date":"2025-06-11","open":2.76,"high":2.79,"low":2.75,"close":2.76,"volume":179591,"rsi_14":40.74,"sma_20":3.46,"sma_60":3.36,"sma_120":3.38},{"date":"2025-06-12","open":2.75,"high":2.78,"low":2.75,"close":2.78,"volume":91226,"rsi_14":46.67,"sma_20":3.45,"sma_60":3.36,"sma_120":3.38},{"date":"2025-06-13","open":2.76,"high":2.76,"low":2.7,"close":2.7,"volume":260012,"rsi_14":36.84,"sma_20":3.44,"sma_60":3.36,"sma_120":3.38},{"date":"2025-06-16","open":2.72,"high":2.76,"low":2.7,"close":2.7,"volume":248793,"rsi_14":29.41,"sma_20":3.44,"sma_60":3.36,"sma_120":3.38},{"date":"2025-06-17","open":2.71,"high":2.73,"low":2.66,"close":2.67,"volume":583157,"rsi_14":17.65,"sma_20":3.43,"sma_60":3.36,"sma_120":3.38},{"date":"2025-06-18","open":2.67,"high":2.74,"low":2.67,"close":2.69,"volume":203104,"rsi_14":24.32,"sma_20":3.42,"sma_60":3.36,"sma_120":3.38},{"date":"2025-06-20","open":2.71,"high":2.73,"low":2.67,"close":2.67,"volume":228921,"rsi_14":25.0,"sma_20":3.41,"sma_60":3.36,"sma_120":3.39},{"date":"2025-06-23","open":2.67,"high":2.71,"low":2.63,"close":2.64,"volume":441936,"rsi_14":23.08,"sma_20":3.4,"sma_60":3.36,"sma_120":3.39},{"date":"2025-06-24","open":2.66,"high":2.7,"low":2.64,"close":2.67,"volume":316859,"rsi_14":31.58,"sma_20":3.39,"sma_60":3.36,"sma_120":3.39},{"date":"2025-06-25","open":2.67,"high":2.68,"low":2.63,"close":2.65,"volume":350428,"rsi_14":31.58,"sma_20":3.38,"sma_60":3.36,"sma_120":3.39},{"date":"2025-06-26","open":2.65,"high":2.75,"low":2.64,"close":2.71,"volume":375343,"rsi_14":44.19,"sma_20":3.37,"sma_60":3.36,"sma_120":3.39},{"date":"2025-06-27","open":2.71,"high":3.0,"low":2.7,"close":2.95,"volume":14299699,"rsi_14":65.71,"sma_20":3.38,"sma_60":3.37,"sma_120":3.39},{"date":"2025-06-30","open":2.85,"high":2.94,"low":2.82,"close":2.91,"volume":2745903,"rsi_14":62.16,"sma_20":3.39,"sma_60":3.37,"sma_120":3.39},{"date":"2025-07-01","open":2.91,"high":2.94,"low":2.86,"close":2.9,"volume":3330376,"rsi_14":62.16,"sma_20":3.39,"sma_60":3.38,"sma_120":3.4},{"date":"2025-07-02","open":2.9,"high":2.92,"low":2.83,"close":2.84,"volume":754542,"rsi_14":56.79,"sma_20":3.4,"sma_60":3.39,"sma_120":3.4},{"date":"2025-07-03","open":2.85,"high":2.92,"low":2.85,"close":2.91,"volume":283845,"rsi_14":59.3,"sma_20":3.4,"sma_60":3.4,"sma_120":3.4},{"date":"2025-07-07","open":2.89,"high":2.98,"low":2.85,"close":2.92,"volume":516154,"rsi_14":67.53,"sma_20":3.41,"sma_60":3.41,"sma_120":3.4},{"date":"2025-07-08","open":2.91,"high":2.94,"low":2.89,"close":2.91,"volume":325011,"rsi_14":66.67,"sma_20":3.42,"sma_60":3.41,"sma_120":3.41},{"date":"2025-07-09","open":2.94,"high":2.94,"low":2.88,"close":2.91,"volume":382857,"rsi_14":70.27,"sma_20":3.43,"sma_60":3.42,"sma_120":3.41},{"date":"2025-07-10","open":2.9,"high":2.92,"low":2.89,"close":2.9,"volume":171953,"rsi_14":68.06,"sma_20":3.44,"sma_60":3.43,"sma_120":3.41},{"date":"2025-07-11","open":2.91,"high":2.91,"low":2.87,"close":2.88,"volume":362945,"rsi_14":68.06,"sma_20":3.45,"sma_60":3.44,"sma_120":3.41},{"date":"2025-07-14","open":2.86,"high":3.03,"low":2.86,"close":3.03,"volume":402023,"rsi_14":77.27,"sma_20":3.46,"sma_60":3.45,"sma_120":3.42},{"date":"2025-07-15","open":3.0,"high":3.04,"low":2.95,"close":2.98,"volume":344417,"rsi_14":71.43,"sma_20":3.48,"sma_60":3.46,"sma_120":3.42},{"date":"2025-07-16","open":2.99,"high":3.08,"low":2.94,"close":3.05,"volume":421438,"rsi_14":75.26,"sma_20":3.5,"sma_60":3.47,"sma_120":3.42},{"date":"2025-07-17","open":3.11,"high":3.28,"low":3.09,"close":3.22,"volume":784059,"rsi_14":78.38,"sma_20":3.54,"sma_60":3.48,"sma_120":3.43},{"date":"2025-07-18","open":3.24,"high":3.25,"low":3.18,"close":3.18,"volume":389711,"rsi_14":67.06,"sma_20":3.57,"sma_60":3.5,"sma_120":3.43},{"date":"2025-07-21","open":3.21,"high":3.24,"low":3.16,"close":3.18,"volume":406779,"rsi_14":71.25,"sma_20":3.6,"sma_60":3.51,"sma_120":3.44},{"date":"2025-07-22","open":3.17,"high":3.23,"low":3.14,"close":3.2,"volume":433940,"rsi_14":72.84,"sma_20":3.63,"sma_60":3.51,"sma_120":3.44},{"date":"2025-07-23","open":3.19,"high":3.23,"low":3.17,"close":3.2,"volume":313891,"rsi_14":79.73,"sma_20":3.67,"sma_60":3.52,"sma_120":3.45},{"date":"2025-07-24","open":3.08,"high":3.16,"low":3.04,"close":3.09,"volume":255683,"rsi_14":63.75,"sma_20":3.69,"sma_60":3.52,"sma_120":3.45},{"date":"2025-07-25","open":3.08,"high":3.08,"low":2.99,"close":3.04,"volume":231143,"rsi_14":58.82,"sma_20":3.71,"sma_60":3.53,"sma_120":3.45},{"date":"2025-07-28","open":3.04,"high":3.05,"low":2.97,"close":3.0,"volume":201399,"rsi_14":56.18,"sma_20":3.72,"sma_60":3.53,"sma_120":3.46},{"date":"2025-07-29","open":3.01,"high":3.01,"low":2.94,"close":2.96,"volume":282125,"rsi_14":53.76,"sma_20":3.72,"sma_60":3.54,"sma_120":3.46},{"date":"2025-07-30","open":2.96,"high":3.0,"low":2.89,"close":2.92,"volume":283534,"rsi_14":51.55,"sma_20":3.72,"sma_60":3.54,"sma_120":3.46},{"date":"2025-07-31","open":2.9,"high":3.0,"low":2.9,"close":2.96,"volume":1240149,"rsi_14":56.0,"sma_20":3.73,"sma_60":3.54,"sma_120":3.46},{"date":"2025-08-01","open":2.92,"high":2.95,"low":2.75,"close":2.75,"volume":445833,"rsi_14":34.58,"sma_20":3.72,"sma_60":3.54,"sma_120":3.46},{"date":"2025-08-04","open":2.79,"high":2.83,"low":2.75,"close":2.79,"volume":251140,"rsi_14":39.62,"sma_20":3.71,"sma_60":3.54,"sma_120":3.46},{"date":"2025-08-05","open":2.81,"high":2.81,"low":2.76,"close":2.8,"volume":265617,"rsi_14":35.35,"sma_20":3.71,"sma_60":3.54,"sma_120":3.46},{"date":"2025-08-06","open":2.79,"high":2.9,"low":2.79,"close":2.88,"volume":290748,"rsi_14":26.44,"sma_20":3.71,"sma_60":3.54,"sma_120":3.46},{"date":"2025-08-07","open":2.91,"high":2.94,"low":2.86,"close":2.92,"volume":256468,"rsi_14":31.82,"sma_20":3.71,"sma_60":3.54,"sma_120":3.45},{"date":"2025-08-08","open":2.92,"high":2.95,"low":2.89,"close":2.91,"volume":278274,"rsi_14":31.46,"sma_20":3.71,"sma_60":3.54,"sma_120":3.45},{"date":"2025-08-11","open":2.92,"high":2.96,"low":2.9,"close":2.96,"volume":117255,"rsi_14":34.41,"sma_20":3.71,"sma_60":3.54,"sma_120":3.45},{"date":"2025-08-12","open":2.97,"high":3.09,"low":2.97,"close":3.09,"volume":481384,"rsi_14":44.04,"sma_20":3.71,"sma_60":3.55,"sma_120":3.45},{"date":"2025-08-13","open":3.09,"high":3.11,"low":3.05,"close":3.06,"volume":187238,"rsi_14":48.98,"sma_20":3.72,"sma_60":3.55,"sma_120":3.46},{"date":"2025-08-14","open":3.04,"high":3.07,"low":2.98,"close":3.02,"volume":209364,"rsi_14":49.48,"sma_20":3.7,"sma_60":3.56,"sma_120":3.46},{"date":"2025-08-15","open":3.02,"high":3.02,"low":2.97,"close":2.99,"volume":245330,"rsi_14":50.0,"sma_20":3.69,"sma_60":3.56,"sma_120":3.46},{"date":"2025-08-18","open":3.0,"high":3.0,"low":2.95,"close":2.96,"volume":259800,"rsi_14":50.0,"sma_20":3.68,"sma_60":3.56,"sma_120":3.46},{"date":"2025-08-19","open":2.95,"high":2.99,"low":2.94,"close":2.94,"volume":476747,"rsi_14":51.61,"sma_20":3.66,"sma_60":3.57,"sma_120":3.46},{"date":"2025-08-20","open":2.95,"high":2.98,"low":2.95,"close":2.98,"volume":226829,"rsi_14":51.09,"sma_20":3.65,"sma_60":3.57,"sma_120":3.46},{"date":"2025-08-21","open":2.93,"high":3.0,"low":2.93,"close":2.96,"volume":165550,"rsi_14":69.12,"sma_20":3.64,"sma_60":3.57,"sma_120":3.46},{"date":"2025-08-22","open":2.98,"high":3.16,"low":2.96,"close":3.1,"volume":1063057,"rsi_14":73.75,"sma_20":3.65,"sma_60":3.58,"sma_120":3.46},{"date":"2025-08-25","open":3.2,"high":3.34,"low":3.12,"close":3.25,"volume":2585763,"rsi_14":78.57,"sma_20":3.66,"sma_60":3.59,"sma_120":3.47},{"date":"2025-08-26","open":3.28,"high":3.3,"low":3.13,"close":3.13,"volume":309957,"rsi_14":65.38,"sma_20":3.68,"sma_60":3.59,"sma_120":3.47},{"date":"2025-08-27","open":3.13,"high":3.27,"low":3.13,"close":3.21,"volume":704582,"rsi_14":66.97,"sma_20":3.69,"sma_60":3.6,"sma_120":3.47},{"date":"2025-08-28","open":3.24,"high":3.24,"low":3.17,"close":3.21,"volume":297414,"rsi_14":67.59,"sma_20":3.71,"sma_60":3.61,"sma_120":3.48},{"date":"2025-08-29","open":3.22,"high":3.27,"low":3.19,"close":3.24,"volume":221279,"rsi_14":66.67,"sma_20":3.74,"sma_60":3.62,"sma_120":3.48},{"date":"2025-09-02","open":3.23,"high":3.27,"low":3.2,"close":3.27,"volume":561270,"rsi_14":62.37,"sma_20":3.77,"sma_60":3.63,"sma_120":3.49},{"date":"2025-09-03","open":3.26,"high":3.29,"low":3.19,"close":3.2,"volume":121458,"rsi_14":58.59,"sma_20":3.79,"sma_60":3.64,"sma_120":3.5},{"date":"2025-09-04","open":3.21,"high":3.28,"low":3.2,"close":3.26,"volume":208262,"rsi_14":64.71,"sma_20":3.82,"sma_60":3.65,"sma_120":3.5},{"date":"2025-09-05","open":3.26,"high":3.37,"low":3.24,"close":3.28,"volume":269470,"rsi_14":68.0,"sma_20":3.84,"sma_60":3.66,"sma_120":3.51},{"date":"2025-09-08","open":3.3,"high":3.41,"low":3.25,"close":3.37,"volume":325926,"rsi_14":73.83,"sma_20":3.87,"sma_60":3.68,"sma_120":3.52},{"date":"2025-09-09","open":3.38,"high":3.41,"low":3.35,"close":3.36,"volume":252271,"rsi_14":74.53,"sma_20":3.89,"sma_60":3.69,"sma_120":3.53},{"date":"2025-09-10","open":3.34,"high":3.4,"low":3.33,"close":3.34,"volume":257737,"rsi_14":71.15,"sma_20":3.91,"sma_60":3.7,"sma_120":3.53},{"date":"2025-09-11","open":3.34,"high":3.38,"low":3.29,"close":3.3,"volume":439506,"rsi_14":69.16,"sma_20":3.92,"sma_60":3.71,"sma_120":3.54},{"date":"2025-09-12","open":3.28,"high":3.35,"low":3.27,"close":3.33,"volume":246097,"rsi_14":64.89,"sma_20":3.94,"sma_60":3.73,"sma_120":3.54},{"date":"2025-09-15","open":3.34,"high":3.39,"low":3.33,"close":3.39,"volume":192570,"rsi_14":60.24,"sma_20":3.97,"sma_60":3.74,"sma_120":3.55},{"date":"2025-09-16","open":3.4,"high":3.43,"low":3.36,"close":3.38,"volume":271852,"rsi_14":71.43,"sma_20":3.99,"sma_60":3.76,"sma_120":3.56},{"date":"2025-09-17","open":3.38,"high":3.44,"low":3.34,"close":3.35,"volume":508060,"rsi_14":63.49,"sma_20":4.02,"sma_60":3.77,"sma_120":3.57},{"date":"2025-09-18","open":3.38,"high":3.51,"low":3.35,"close":3.51,"volume":318235,"rsi_14":71.95,"sma_20":4.05,"sma_60":3.79,"sma_120":3.57},{"date":"2025-09-19","open":3.51,"high":3.52,"low":3.42,"close":3.47,"volume":1268383,"rsi_14":67.47,"sma_20":4.08,"sma_60":3.81,"sma_120":3.58},{"date":"2025-09-22","open":3.45,"high":3.48,"low":3.42,"close":3.46,"volume":272824,"rsi_14":65.0,"sma_20":4.11,"sma_60":3.82,"sma_120":3.59},{"date":"2025-09-23","open":3.48,"high":3.53,"low":3.46,"close":3.48,"volume":194300,"rsi_14":73.97,"sma_20":4.12,"sma_60":3.83,"sma_120":3.6},{"date":"2025-09-24","open":3.49,"high":3.51,"low":3.47,"close":3.51,"volume":140277,"rsi_14":72.06,"sma_20":4.14,"sma_60":3.85,"sma_120":3.61},{"date":"2025-09-25","open":3.5,"high":3.56,"low":3.43,"close":3.51,"volume":282526,"rsi_14":71.64,"sma_20":4.16,"sma_60":3.86,"sma_120":3.62},{"date":"2025-09-26","open":3.53,"high":3.54,"low":3.43,"close":3.49,"volume":137739,"rsi_14":62.71,"sma_20":4.18,"sma_60":3.87,"sma_120":3.63},{"date":"2025-09-29","open":3.48,"high":3.48,"low":3.43,"close":3.44,"volume":189721,"rsi_14":57.81,"sma_20":4.19,"sma_60":3.88,"sma_120":3.64},{"date":"2025-09-30","open":3.42,"high":3.44,"low":3.38,"close":3.42,"volume":236778,"rsi_14":57.81,"sma_20":4.2,"sma_60":3.89,"sma_120":3.65},{"date":"2025-10-01","open":3.39,"high":3.48,"low":3.36,"close":3.45,"volume":230672,"rsi_14":65.08,"sma_20":4.21,"sma_60":3.91,"sma_120":3.66},{"date":"2025-10-02","open":3.45,"high":3.46,"low":3.36,"close":3.4,"volume":235872,"rsi_14":56.92,"sma_20":4.22,"sma_60":3.92,"sma_120":3.67},{"date":"2025-10-03","open":3.43,"high":3.45,"low":3.4,"close":3.42,"volume":123793,"rsi_14":52.54,"sma_20":4.23,"sma_60":3.93,"sma_120":3.68},{"date":"2025-10-06","open":3.46,"high":3.46,"low":3.37,"close":3.42,"volume":123430,"rsi_14":54.39,"sma_20":4.24,"sma_60":3.94,"sma_120":3.69},{"date":"2025-10-07","open":3.44,"high":3.44,"low":3.4,"close":3.42,"volume":155556,"rsi_14":57.41,"sma_20":4.24,"sma_60":3.95,"sma_120":3.7},{"date":"2025-10-08","open":3.44,"high":3.44,"low":3.4,"close":3.41,"volume":92864,"rsi_14":33.33,"sma_20":4.24,"sma_60":3.96,"sma_120":3.71},{"date":"2025-10-09","open":3.4,"high":3.4,"low":3.34,"close":3.38,"volume":98980,"rsi_14":34.29,"sma_20":4.25,"sma_60":3.96,"sma_120":3.72},{"date":"2025-10-10","open":3.38,"high":3.42,"low":3.33,"close":3.33,"volume":241396,"rsi_14":29.27,"sma_20":4.25,"sma_60":3.96,"sma_120":3.72},{"date":"2025-10-13","open":3.38,"high":3.38,"low":3.29,"close":3.31,"volume":165642,"rsi_14":24.39,"sma_20":4.24,"sma_60":3.97,"sma_120":3.73},{"date":"2025-10-14","open":3.27,"high":3.38,"low":3.25,"close":3.38,"volume":197523,"rsi_14":32.61,"sma_20":4.24,"sma_60":3.97,"sma_120":3.74},{"date":"2025-10-15","open":3.41,"high":3.51,"low":3.38,"close":3.51,"volume":577527,"rsi_14":50.0,"sma_20":4.25,"sma_60":3.98,"sma_120":3.75},{"date":"2025-10-16","open":3.46,"high":3.54,"low":3.4,"close":3.43,"volume":830509,"rsi_14":44.93,"sma_20":4.25,"sma_60":3.98,"sma_120":3.75},{"date":"2025-10-17","open":3.46,"high":3.5,"low":3.42,"close":3.47,"volume":458936,"rsi_14":52.94,"sma_20":4.25,"sma_60":3.99,"sma_120":3.76},{"date":"2025-10-20","open":3.5,"high":3.52,"low":3.48,"close":3.51,"volume":205336,"rsi_14":57.97,"sma_20":4.25,"sma_60":4.0,"sma_120":3.77},{"date":"2025-10-21","open":3.5,"high":3.51,"low":3.46,"close":3.47,"volume":94052,"rsi_14":52.17,"sma_20":4.25,"sma_60":4.01,"sma_120":3.77},{"date":"2025-10-22","open":3.47,"high":3.52,"low":3.47,"close":3.51,"volume":243331,"rsi_14":59.7,"sma_20":4.25,"sma_60":4.02,"sma_120":3.78},{"date":"2025-10-23","open":3.53,"high":3.53,"low":3.47,"close":3.49,"volume":142130,"rsi_14":56.72,"sma_20":4.25,"sma_60":4.03,"sma_120":3.79},{"date":"2025-10-24","open":3.46,"high":3.54,"low":3.44,"close":3.52,"volume":561989,"rsi_14":59.15,"sma_20":4.25,"sma_60":4.05,"sma_120":3.79},{"date":"2025-10-27","open":3.51,"high":3.51,"low":3.46,"close":3.47,"volume":149576,"rsi_14":54.55,"sma_20":4.25,"sma_60":4.06,"sma_120":3.8},{"date":"2025-10-28","open":3.51,"high":3.63,"low":3.49,"close":3.55,"volume":323784,"rsi_14":60.0,"sma_20":4.26,"sma_60":4.08,"sma_120":3.81},{"date":"2025-10-29","open":3.57,"high":3.67,"low":3.51,"close":3.54,"volume":706161,"rsi_14":61.45,"sma_20":4.27,"sma_60":4.09,"sma_120":3.81},{"date":"2025-10-30","open":3.54,"high":3.67,"low":3.54,"close":3.62,"volume":304326,"rsi_14":70.93,"sma_20":4.28,"sma_60":4.11,"sma_120":3.82},{"date":"2025-10-31","open":3.6,"high":3.64,"low":3.53,"close":3.62,"volume":236495,"rsi_14":72.62,"sma_20":4.29,"sma_60":4.12,"sma_120":3.83},{"date":"2025-11-03","open":3.65,"high":3.8,"low":3.63,"close":3.73,"volume":653674,"rsi_14":74.44,"sma_20":4.31,"sma_60":4.14,"sma_120":3.84},{"date":"2025-11-04","open":3.74,"high":3.86,"low":3.69,"close":3.76,"volume":647187,"rsi_14":70.13,"sma_20":4.33,"sma_60":4.16,"sma_120":3.85},{"date":"2025-11-05","open":3.78,"high":3.81,"low":3.74,"close":3.79,"volume":381413,"rsi_14":81.43,"sma_20":4.36,"sma_60":4.17,"sma_120":3.86},{"date":"2025-11-06","open":3.79,"high":3.83,"low":3.72,"close":3.76,"volume":387343,"rsi_14":75.36,"sma_20":4.38,"sma_60":4.18,"sma_120":3.87},{"date":"2025-11-07","open":3.75,"high":3.8,"low":3.72,"close":3.77,"volume":356426,"rsi_14":54.55,"sma_20":4.4,"sma_60":4.2,"sma_120":3.88},{"date":"2025-11-10","open":3.76,"high":3.79,"low":3.69,"close":3.7,"volume":406780,"rsi_14":52.17,"sma_20":4.41,"sma_60":4.21,"sma_120":3.88},{"date":"2025-11-11","open":3.69,"high":3.74,"low":3.67,"close":3.73,"volume":266995,"rsi_14":51.65,"sma_20":4.42,"sma_60":4.22,"sma_120":3.89},{"date":"2025-11-12","open":3.7,"high":3.76,"low":3.67,"close":3.69,"volume":355723,"rsi_14":50.54,"sma_20":4.42,"sma_60":4.23,"sma_120":3.9},{"date":"2025-11-13","open":3.68,"high":3.71,"low":3.59,"close":3.64,"volume":253222,"rsi_14":45.26,"sma_20":4.42,"sma_60":4.24,"sma_120":3.9},{"date":"2025-11-14","open":3.64,"high":3.73,"low":3.61,"close":3.69,"volume":687239,"rsi_14":51.06,"sma_20":4.42,"sma_60":4.25,"sma_120":3.91},{"date":"2025-11-17","open":3.68,"high":3.69,"low":3.47,"close":3.49,"volume":182463,"rsi_14":36.11,"sma_20":4.41,"sma_60":4.25,"sma_120":3.92},{"date":"2025-11-18","open":3.49,"high":3.56,"low":3.46,"close":3.5,"volume":405106,"rsi_14":37.04,"sma_20":4.4,"sma_60":4.26,"sma_120":3.92},{"date":"2025-11-19","open":3.49,"high":3.54,"low":3.46,"close":3.46,"volume":233640,"rsi_14":29.13,"sma_20":4.38,"sma_60":4.26,"sma_120":3.93},{"date":"2025-11-20","open":3.5,"high":3.57,"low":3.45,"close":3.46,"volume":235598,"rsi_14":29.13,"sma_20":4.37,"sma_60":4.26,"sma_120":3.93},{"date":"2025-11-21","open":3.46,"high":3.56,"low":3.46,"close":3.46,"volume":341282,"rsi_14":18.89,"sma_20":4.35,"sma_60":4.26,"sma_120":3.94},{"date":"2025-11-24","open":3.49,"high":3.55,"low":3.49,"close":3.5,"volume":234124,"rsi_14":18.89,"sma_20":4.34,"sma_60":4.26,"sma_120":3.94},{"date":"2025-11-25","open":3.52,"high":3.69,"low":3.52,"close":3.66,"volume":367821,"rsi_14":31.13,"sma_20":4.34,"sma_60":4.27,"sma_120":3.95},{"date":"2025-11-26","open":3.67,"high":3.71,"low":3.61,"close":3.69,"volume":216538,"rsi_14":34.29,"sma_20":4.33,"sma_60":4.27,"sma_120":3.96},{"date":"2025-11-28","open":3.68,"high":3.69,"low":3.64,"close":3.69,"volume":112522,"rsi_14":44.58,"sma_20":4.33,"sma_60":4.28,"sma_120":3.96},{"date":"2025-12-01","open":3.67,"high":3.86,"low":3.66,"close":3.78,"volume":906265,"rsi_14":55.29,"sma_20":4.32,"sma_60":4.28,"sma_120":3.97},{"date":"2025-12-02","open":3.8,"high":3.85,"low":3.72,"close":3.75,"volume":1001556,"rsi_14":51.16,"sma_20":4.31,"sma_60":4.29,"sma_120":3.98},{"date":"2025-12-03","open":3.77,"high":3.8,"low":3.71,"close":3.75,"volume":229779,"rsi_14":53.66,"sma_20":4.3,"sma_60":4.29,"sma_120":3.99},{"date":"2025-12-04","open":3.74,"high":3.77,"low":3.71,"close":3.75,"volume":135715,"rsi_14":57.89,"sma_20":4.28,"sma_60":4.29,"sma_120":4.0},{"date":"2025-12-05","open":3.77,"high":3.78,"low":3.69,"close":3.73,"volume":266697,"rsi_14":53.42,"sma_20":4.27,"sma_60":4.3,"sma_120":4.01},{"date":"2025-12-08","open":3.73,"high":3.76,"low":3.66,"close":3.67,"volume":87255,"rsi_14":68.42,"sma_20":4.26,"sma_60":4.3,"sma_120":4.02},{"date":"2025-12-09","open":3.66,"high":3.75,"low":3.66,"close":3.7,"volume":143299,"rsi_14":70.0,"sma_20":4.26,"sma_60":4.31,"sma_120":4.02},{"date":"2025-12-10","open":3.72,"high":3.81,"low":3.72,"close":3.77,"volume":298820,"rsi_14":79.37,"sma_20":4.27,"sma_60":4.31,"sma_120":4.03},{"date":"2025-12-11","open":3.78,"high":3.91,"low":3.75,"close":3.87,"volume":286519,"rsi_14":82.43,"sma_20":4.28,"sma_60":4.32,"sma_120":4.04},{"date":"2025-12-12","open":3.88,"high":3.88,"low":3.81,"close":3.87,"volume":480685,"rsi_14":82.19,"sma_20":4.29,"sma_60":4.32,"sma_120":4.05},{"date":"2025-12-15","open":3.88,"high":3.92,"low":3.86,"close":3.92,"volume":303236,"rsi_14":82.67,"sma_20":4.3,"sma_60":4.32,"sma_120":4.07},{"date":"2025-12-16","open":3.92,"high":3.97,"low":3.88,"close":3.91,"volume":256946,"rsi_14":75.44,"sma_20":4.33,"sma_60":4.33,"sma_120":4.08},{"date":"2025-12-17","open":3.9,"high":3.99,"low":3.87,"close":3.89,"volume":273511,"rsi_14":71.43,"sma_20":4.35,"sma_60":4.33,"sma_120":4.08},{"date":"2025-12-18","open":3.93,"high":3.95,"low":3.89,"close":3.93,"volume":146453,"rsi_14":72.88,"sma_20":4.38,"sma_60":4.34,"sma_120":4.09},{"date":"2025-12-19","open":3.91,"high":3.91,"low":3.77,"close":3.81,"volume":357173,"rsi_14":52.38,"sma_20":4.4,"sma_60":4.34,"sma_120":4.1},{"date":"2025-12-22","open":3.81,"high":3.84,"low":3.75,"close":3.75,"volume":87507,"rsi_14":50.77,"sma_20":4.42,"sma_60":4.34,"sma_120":4.11},{"date":"2025-12-23","open":3.74,"high":3.77,"low":3.65,"close":3.67,"volume":268361,"rsi_14":44.0,"sma_20":4.43,"sma_60":4.34,"sma_120":4.11},{"date":"2025-12-24","open":3.67,"high":3.69,"low":3.64,"close":3.68,"volume":54549,"rsi_14":44.74,"sma_20":4.43,"sma_60":4.34,"sma_120":4.12},{"date":"2025-12-26","open":3.69,"high":3.77,"low":3.67,"close":3.73,"volume":124441,"rsi_14":50.0,"sma_20":4.43,"sma_60":4.34,"sma_120":4.12},{"date":"2025-12-29","open":3.7,"high":3.8,"low":3.62,"close":3.63,"volume":237052,"rsi_14":47.06,"sma_20":4.43,"sma_60":4.34,"sma_120":4.13},{"date":"2025-12-30","open":3.62,"high":3.63,"low":3.54,"close":3.55,"volume":193878,"rsi_14":40.0,"sma_20":4.41,"sma_60":4.34,"sma_120":4.13},{"date":"2025-12-31","open":3.57,"high":3.66,"low":3.57,"close":3.64,"volume":238191,"rsi_14":41.94,"sma_20":4.41,"sma_60":4.34,"sma_120":4.14},{"date":"2026-01-02","open":3.62,"high":3.72,"low":3.62,"close":3.66,"volume":180263,"rsi_14":35.71,"sma_20":4.4,"sma_60":4.34,"sma_120":4.15},{"date":"2026-01-05","open":3.67,"high":3.78,"low":3.65,"close":3.65,"volume":208796,"rsi_14":35.29,"sma_20":4.4,"sma_60":4.35,"sma_120":4.15},{"date":"2026-01-06","open":3.64,"high":3.67,"low":3.63,"close":3.64,"volume":208688,"rsi_14":29.63,"sma_20":4.39,"sma_60":4.35,"sma_120":4.15},{"date":"2026-01-07","open":3.64,"high":3.67,"low":3.61,"close":3.64,"volume":123688,"rsi_14":30.86,"sma_20":4.39,"sma_60":4.35,"sma_120":4.16},{"date":"2026-01-08","open":3.63,"high":3.75,"low":3.63,"close":3.71,"volume":106397,"rsi_14":37.93,"sma_20":4.39,"sma_60":4.35,"sma_120":4.16},{"date":"2026-01-09","open":3.71,"high":3.74,"low":3.64,"close":3.64,"volume":127038,"rsi_14":31.52,"sma_20":4.38,"sma_60":4.36,"sma_120":4.16},{"date":"2026-01-12","open":3.64,"high":3.66,"low":3.64,"close":3.65,"volume":127971,"rsi_14":38.75,"sma_20":4.37,"sma_60":4.35,"sma_120":4.17},{"date":"2026-01-13","open":3.67,"high":3.7,"low":3.63,"close":3.64,"volume":88276,"rsi_14":41.33,"sma_20":4.36,"sma_60":4.35,"sma_120":4.17},{"date":"2026-01-14","open":3.64,"high":3.68,"low":3.64,"close":3.67,"volume":128664,"rsi_14":50.0,"sma_20":4.34,"sma_60":4.35,"sma_120":4.17},{"date":"2026-01-15","open":3.66,"high":3.81,"low":3.65,"close":3.77,"volume":108820,"rsi_14":56.96,"sma_20":4.33,"sma_60":4.36,"sma_120":4.18},{"date":"2026-01-16","open":3.76,"high":3.76,"low":3.67,"close":3.68,"volume":124221,"rsi_14":46.43,"sma_20":4.32,"sma_60":4.36,"sma_120":4.18},{"date":"2026-01-20","open":3.64,"high":3.75,"low":3.63,"close":3.73,"volume":150958,"rsi_14":57.69,"sma_20":4.31,"sma_60":4.36,"sma_120":4.19},{"date":"2026-01-21","open":3.75,"high":3.81,"low":3.73,"close":3.77,"volume":300695,"rsi_14":67.57,"sma_20":4.31,"sma_60":4.36,"sma_120":4.2},{"date":"2026-01-22","open":3.77,"high":3.82,"low":3.77,"close":3.81,"volume":118166,"rsi_14":64.18,"sma_20":4.31,"sma_60":4.36,"sma_120":4.2},{"date":"2026-01-23","open":3.79,"high":3.81,"low":3.65,"close":3.69,"volume":112400,"rsi_14":52.56,"sma_20":4.31,"sma_60":4.36,"sma_120":4.21},{"date":"2026-01-26","open":3.69,"high":3.7,"low":3.66,"close":3.68,"volume":114400,"rsi_14":51.9,"sma_20":4.31,"sma_60":4.36,"sma_120":4.22},{"date":"2026-01-27","open":3.66,"high":3.69,"low":3.64,"close":3.65,"volume":149000,"rsi_14":51.25,"sma_20":4.31,"sma_60":4.36,"sma_120":4.22},{"date":"2026-01-28","open":3.68,"high":3.73,"low":3.63,"close":3.65,"volume":168800,"rsi_14":50.63,"sma_20":4.31,"sma_60":4.35,"sma_120":4.23},{"date":"2026-01-29","open":3.63,"high":3.72,"low":3.63,"close":3.72,"volume":143600,"rsi_14":50.63,"sma_20":4.32,"sma_60":4.35,"sma_120":4.24},{"date":"2026-01-30","open":3.71,"high":3.79,"low":3.63,"close":3.63,"volume":175100,"rsi_14":49.38,"sma_20":4.32,"sma_60":4.35,"sma_120":4.24},{"date":"2026-02-02","open":3.64,"high":3.72,"low":3.64,"close":3.66,"volume":219700,"rsi_14":50.6,"sma_20":4.32,"sma_60":4.34,"sma_120":4.25},{"date":"2026-02-03","open":3.66,"high":3.73,"low":3.64,"close":3.72,"volume":269700,"rsi_14":55.06,"sma_20":4.32,"sma_60":4.33,"sma_120":4.25},{"date":"2026-02-04","open":3.71,"high":3.75,"low":3.68,"close":3.72,"volume":193500,"rsi_14":53.49,"sma_20":4.33,"sma_60":4.33,"sma_120":4.26},{"date":"2026-02-05","open":3.71,"high":3.75,"low":3.64,"close":3.69,"volume":139100,"rsi_14":43.59,"sma_20":4.33,"sma_60":4.33,"sma_120":4.26},{"date":"2026-02-06","open":3.72,"high":3.75,"low":3.65,"close":3.67,"volume":267800,"rsi_14":49.28,"sma_20":4.33,"sma_60":4.33,"sma_120":4.27},{"date":"2026-02-09","open":3.66,"high":3.72,"low":3.64,"close":3.69,"volume":159300,"rsi_14":46.97,"sma_20":4.33,"sma_60":4.33,"sma_120":4.27},{"date":"2026-02-10","open":3.74,"high":3.74,"low":3.68,"close":3.69,"volume":140754,"rsi_14":51.9,"sma_20":4.31,"sma_60":4.36,"sma_120":4.21},{"date":"2026-02-11","open":3.73,"high":3.78,"low":3.65,"close":3.66,"volume":210517,"rsi_14":50.31,"sma_20":4.31,"sma_60":4.36,"sma_120":4.22},{"date":"2026-02-12","open":3.68,"high":3.69,"low":3.61,"close":3.64,"volume":308761,"rsi_14":50.0,"sma_20":4.3,"sma_60":4.36,"sma_120":4.22},{"date":"2026-02-13","open":3.64,"high":3.67,"low":3.6,"close":3.64,"volume":128292,"rsi_14":50.0,"sma_20":4.31,"sma_60":4.35,"sma_120":4.23},{"date":"2026-02-17","open":3.67,"high":3.68,"low":3.63,"close":3.64,"volume":121689,"rsi_14":47.92,"sma_20":4.32,"sma_60":4.33,"sma_120":4.29},{"date":"2026-02-18","open":3.62,"high":3.72,"low":3.61,"close":3.66,"volume":895100,"rsi_14":50.98,"sma_20":4.32,"sma_60":4.33,"sma_120":4.3},{"date":"2026-02-19","open":3.64,"high":3.65,"low":3.6,"close":3.6,"volume":140700,"rsi_14":36.0,"sma_20":4.31,"sma_60":4.34,"sma_120":4.3},{"date":"2026-02-20","open":3.58,"high":3.64,"low":3.57,"close":3.64,"volume":389516,"rsi_14":51.16,"sma_20":4.3,"sma_60":4.34,"sma_120":4.3},{"date":"2026-02-23","open":3.64,"high":3.64,"low":3.49,"close":3.5,"volume":270500,"rsi_14":32.73,"sma_20":4.29,"sma_60":4.34,"sma_120":4.3},{"date":"2026-02-24","open":3.5,"high":3.57,"low":3.48,"close":3.48,"volume":193295,"rsi_14":37.13,"sma_20":4.3,"sma_60":4.33,"sma_120":4.24},{"date":"2026-02-25","open":3.49,"high":3.58,"low":3.45,"close":3.58,"volume":127629,"rsi_14":37.21,"sma_20":4.27,"sma_60":4.34,"sma_120":4.3},{"date":"2026-02-26","open":3.61,"high":3.61,"low":3.51,"close":3.6,"volume":200472,"rsi_14":46.35,"sma_20":4.29,"sma_60":4.32,"sma_120":4.25},{"date":"2026-02-27","open":3.55,"high":3.56,"low":3.42,"close":3.46,"volume":488385,"rsi_14":32.02,"sma_20":4.28,"sma_60":4.31,"sma_120":4.25},{"date":"2026-03-02","open":3.45,"high":3.49,"low":3.43,"close":3.46,"volume":160424,"rsi_14":31.82,"sma_20":4.24,"sma_60":4.32,"sma_120":4.3},{"date":"2026-03-03","open":3.4,"high":3.46,"low":3.37,"close":3.45,"volume":181132,"rsi_14":31.41,"sma_20":4.23,"sma_60":4.32,"sma_120":4.3},{"date":"2026-03-04","open":3.49,"high":3.51,"low":3.46,"close":3.49,"volume":287931,"rsi_14":30.46,"sma_20":4.25,"sma_60":4.3,"sma_120":4.26},{"date":"2026-03-05","open":3.49,"high":3.49,"low":3.37,"close":3.41,"volume":200216,"rsi_14":24.86,"sma_20":4.23,"sma_60":4.29,"sma_120":4.27},{"date":"2026-03-06","open":3.38,"high":3.41,"low":3.34,"close":3.4,"volume":268785,"rsi_14":28.66,"sma_20":4.22,"sma_60":4.29,"sma_120":4.27},{"date":"2026-03-09","open":3.37,"high":3.4,"low":3.3,"close":3.39,"volume":278192,"rsi_14":33.14,"sma_20":4.16,"sma_60":4.29,"sma_120":4.3},{"date":"2026-03-10","open":3.38,"high":3.46,"low":3.37,"close":3.4,"volume":143094,"rsi_14":32.75,"sma_20":4.15,"sma_60":4.29,"sma_120":4.3},{"date":"2026-03-11","open":3.43,"high":3.43,"low":3.36,"close":3.38,"volume":169815,"rsi_14":30.57,"sma_20":4.16,"sma_60":4.28,"sma_120":4.27},{"date":"2026-03-12","open":3.32,"high":3.38,"low":3.31,"close":3.38,"volume":210059,"rsi_14":31.85,"sma_20":4.11,"sma_60":4.27,"sma_120":4.29},{"date":"2026-03-13","open":3.37,"high":3.37,"low":3.2,"close":3.3,"volume":811663,"rsi_14":28.09,"sma_20":4.11,"sma_60":4.28,"sma_120":4.27},{"date":"2026-03-16","open":3.33,"high":3.4,"low":3.32,"close":3.38,"volume":265950,"rsi_14":43.31,"sma_20":4.09,"sma_60":4.28,"sma_120":4.27},{"date":"2026-03-17","open":3.4,"high":3.45,"low":3.38,"close":3.4,"volume":295630,"rsi_14":34.07,"sma_20":4.07,"sma_60":4.27,"sma_120":4.27},{"date":"2026-03-18","open":3.37,"high":3.4,"low":3.34,"close":3.34,"volume":310824,"rsi_14":28.26,"sma_20":4.06,"sma_60":4.26,"sma_120":4.27},{"date":"2026-03-19","open":3.33,"high":3.42,"low":3.32,"close":3.39,"volume":233316,"rsi_14":42.74,"sma_20":4.04,"sma_60":4.26,"sma_120":4.27},{"date":"2026-03-20","open":3.37,"high":3.39,"low":3.34,"close":3.37,"volume":366288,"rsi_14":41.18,"sma_20":4.03,"sma_60":4.25,"sma_120":4.27},{"date":"2026-03-23","open":3.41,"high":3.51,"low":3.41,"close":3.46,"volume":215042,"rsi_14":51.49,"sma_20":4.02,"sma_60":4.24,"sma_120":4.27},{"date":"2026-03-24","open":3.42,"high":3.49,"low":3.37,"close":3.44,"volume":159650,"rsi_14":46.46,"sma_20":4.01,"sma_60":4.24,"sma_120":4.26},{"date":"2026-03-25","open":3.46,"high":3.46,"low":3.41,"close":3.42,"volume":143359,"rsi_14":50.86,"sma_20":4.0,"sma_60":4.23,"sma_120":4.26},{"date":"2026-03-26","open":3.39,"high":3.43,"low":3.37,"close":3.4,"volume":123152,"rsi_14":49.58,"sma_20":3.99,"sma_60":4.22,"sma_120":4.26},{"date":"2026-03-27","open":3.37,"high":3.4,"low":3.37,"close":3.4,"volume":119743,"rsi_14":50.43,"sma_20":3.99,"sma_60":4.22,"sma_120":4.26},{"date":"2026-03-30","open":3.42,"high":3.45,"low":3.38,"close":3.44,"volume":181255,"rsi_14":52.5,"sma_20":3.99,"sma_60":4.21,"sma_120":4.26},{"date":"2026-03-31","open":3.49,"high":3.64,"low":3.49,"close":3.58,"volume":629962,"rsi_14":65.77,"sma_20":4.0,"sma_60":4.21,"sma_120":4.26},{"date":"2026-04-01","open":3.62,"high":3.63,"low":3.58,"close":3.58,"volume":163458,"rsi_14":65.31,"sma_20":4.0,"sma_60":4.21,"sma_120":4.26},{"date":"2026-04-02","open":3.56,"high":3.6,"low":3.46,"close":3.52,"volume":1179662,"rsi_14":68.57,"sma_20":4.01,"sma_60":4.2,"sma_120":4.26},{"date":"2026-04-06","open":3.52,"high":3.59,"low":3.46,"close":3.47,"volume":1961664,"rsi_14":57.35,"sma_20":4.01,"sma_60":4.19,"sma_120":4.26},{"date":"2026-04-07","open":3.48,"high":3.58,"low":3.44,"close":3.56,"volume":695073,"rsi_14":63.64,"sma_20":4.02,"sma_60":4.18,"sma_120":4.26},{"date":"2026-04-08","open":3.66,"high":3.68,"low":3.54,"close":3.56,"volume":667387,"rsi_14":68.57,"sma_20":4.03,"sma_60":4.18,"sma_120":4.25},{"date":"2026-04-09","open":3.55,"high":3.65,"low":3.53,"close":3.61,"volume":482169,"rsi_14":68.35,"sma_20":4.04,"sma_60":4.17,"sma_120":4.25},{"date":"2026-04-10","open":3.63,"high":3.64,"low":3.55,"close":3.57,"volume":2280603,"rsi_14":66.21,"sma_20":4.05,"sma_60":4.17,"sma_120":4.25},{"date":"2026-04-13","open":3.6,"high":3.64,"low":3.48,"close":3.49,"volume":962210,"rsi_14":28.68,"sma_20":4.03,"sma_60":4.15,"sma_120":4.25},{"date":"2026-04-14","open":3.52,"high":3.53,"low":3.44,"close":3.48,"volume":446525,"rsi_14":28.9,"sma_20":4.01,"sma_60":4.14,"sma_120":4.24},{"date":"2026-04-15","open":3.48,"high":3.53,"low":3.45,"close":3.51,"volume":542282,"rsi_14":30.8,"sma_20":3.99,"sma_60":4.12,"sma_120":4.23},{"date":"2026-04-16","open":3.51,"high":3.51,"low":3.46,"close":3.48,"volume":393636,"rsi_14":30.83,"sma_20":3.96,"sma_60":4.11,"sma_120":4.23},{"date":"2026-04-17","open":3.52,"high":3.62,"low":3.51,"close":3.57,"volume":470988,"rsi_14":35.69,"sma_20":3.95,"sma_60":4.1,"sma_120":4.22},{"date":"2026-04-20","open":3.56,"high":3.6,"low":3.54,"close":3.57,"volume":286043,"rsi_14":33.33,"sma_20":3.93,"sma_60":4.09,"sma_120":4.22},{"date":"2026-04-21","open":3.57,"high":3.58,"low":3.54,"close":3.55,"volume":129113,"rsi_14":23.05,"sma_20":3.9,"sma_60":4.08,"sma_120":4.21},{"date":"2026-04-22","open":3.55,"high":3.56,"low":3.51,"close":3.52,"volume":200541,"rsi_14":22.67,"sma_20":3.88,"sma_60":4.06,"sma_120":4.2},{"date":"2026-04-23","open":3.53,"high":3.56,"low":3.51,"close":3.52,"volume":169783,"rsi_14":24.46,"sma_20":3.85,"sma_60":4.05,"sma_120":4.2},{"date":"2026-04-24","open":3.51,"high":3.6,"low":3.51,"close":3.58,"volume":228861,"rsi_14":29.06,"sma_20":3.83,"sma_60":4.04,"sma_120":4.19},{"date":"2026-04-27","open":3.6,"high":3.64,"low":3.56,"close":3.61,"volume":193486,"rsi_14":24.89,"sma_20":3.81,"sma_60":4.03,"sma_120":4.19},{"date":"2026-04-28","open":3.63,"high":3.71,"low":3.6,"close":3.62,"volume":301814,"rsi_14":25.23,"sma_20":3.79,"sma_60":4.02,"sma_120":4.18},{"date":"2026-04-29","open":3.61,"high":3.62,"low":3.43,"close":3.43,"volume":205178,"rsi_14":17.81,"sma_20":3.75,"sma_60":4.0,"sma_120":4.18},{"date":"2026-04-30","open":3.42,"high":3.45,"low":3.4,"close":3.43,"volume":255720,"rsi_14":18.41,"sma_20":3.71,"sma_60":3.99,"sma_120":4.17},{"date":"2026-05-01","open":3.4,"high":3.45,"low":3.39,"close":3.42,"volume":141299,"rsi_14":41.9,"sma_20":3.68,"sma_60":3.97,"sma_120":4.16},{"date":"2026-05-04","open":3.39,"high":3.42,"low":3.35,"close":3.36,"volume":201199,"rsi_14":39.29,"sma_20":3.64,"sma_60":3.96,"sma_120":4.16},{"date":"2026-05-05","open":3.36,"high":3.41,"low":3.36,"close":3.4,"volume":97631,"rsi_14":39.82,"sma_20":3.61,"sma_60":3.94,"sma_120":4.15},{"date":"2026-05-06","open":3.41,"high":3.47,"low":3.41,"close":3.43,"volume":204958,"rsi_14":46.55,"sma_20":3.57,"sma_60":3.93,"sma_120":4.14},{"date":"2026-05-07","open":3.43,"high":3.51,"low":3.43,"close":3.5,"volume":227108,"rsi_14":43.12,"sma_20":3.53,"sma_60":3.91,"sma_120":4.13},{"date":"2026-05-08","open":3.49,"high":3.5,"low":3.44,"close":3.44,"volume":139926,"rsi_14":39.67,"sma_20":3.5,"sma_60":3.9,"sma_120":4.13},{"date":"2026-05-11","open":3.43,"high":3.43,"low":3.31,"close":3.31,"volume":359424,"rsi_14":33.8,"sma_20":3.49,"sma_60":3.88,"sma_120":4.12},{"date":"2026-05-12","open":3.34,"high":3.34,"low":3.26,"close":3.32,"volume":208471,"rsi_14":35.25,"sma_20":3.48,"sma_60":3.86,"sma_120":4.11},{"date":"2026-05-13","open":3.3,"high":3.31,"low":3.26,"close":3.27,"volume":223259,"rsi_14":33.56,"sma_20":3.47,"sma_60":3.84,"sma_120":4.1},{"date":"2026-05-14","open":3.27,"high":3.31,"low":3.26,"close":3.29,"volume":333274,"rsi_14":29.08,"sma_20":3.46,"sma_60":3.83,"sma_120":4.09},{"date":"2026-05-15","open":3.26,"high":3.29,"low":3.25,"close":3.26,"volume":162039,"rsi_14":25.71,"sma_20":3.44,"sma_60":3.81,"sma_120":4.08},{"date":"2026-05-18","open":3.25,"high":3.29,"low":3.25,"close":3.25,"volume":174437,"rsi_14":24.11,"sma_20":3.43,"sma_60":3.79,"sma_120":4.07},{"date":"2026-05-19","open":3.26,"high":3.29,"low":3.24,"close":3.25,"volume":121845,"rsi_14":33.96,"sma_20":3.41,"sma_60":3.78,"sma_120":4.06},{"date":"2026-05-20","open":3.25,"high":3.33,"low":3.25,"close":3.29,"volume":294749,"rsi_14":36.94,"sma_20":3.4,"sma_60":3.76,"sma_120":4.05},{"date":"2026-05-21","open":3.26,"high":3.31,"low":3.24,"close":3.3,"volume":152946,"rsi_14":37.84,"sma_20":3.39,"sma_60":3.75,"sma_120":4.04},{"date":"2026-05-22","open":3.29,"high":3.32,"low":3.23,"close":3.28,"volume":175417,"rsi_14":41.9,"sma_20":3.37,"sma_60":3.73,"sma_120":4.02},{"date":"2026-05-26","open":3.27,"high":3.31,"low":3.27,"close":3.28,"volume":245546,"rsi_14":37.5,"sma_20":3.36,"sma_60":3.72,"sma_120":4.02},{"date":"2026-05-27","open":3.3,"high":3.31,"low":3.27,"close":3.28,"volume":172244,"rsi_14":34.07,"sma_20":3.34,"sma_60":3.71,"sma_120":4.01},{"date":"2026-05-28","open":3.28,"high":3.29,"low":3.27,"close":3.29,"volume":137584,"rsi_14":22.08,"sma_20":3.33,"sma_60":3.69,"sma_120":4.0},{"date":"2026-05-29","open":3.26,"high":3.34,"low":3.26,"close":3.3,"volume":247308,"rsi_14":30.43,"sma_20":3.33,"sma_60":3.68,"sma_120":3.99},{"date":"2026-06-01","open":3.28,"high":3.29,"low":3.25,"close":3.26,"volume":229049,"rsi_14":40.82,"sma_20":3.32,"sma_60":3.67,"sma_120":3.98},{"date":"2026-06-02","open":3.24,"high":3.31,"low":3.24,"close":3.28,"volume":216101,"rsi_14":45.45,"sma_20":3.31,"sma_60":3.66,"sma_120":3.97},{"date":"2026-06-03","open":3.26,"high":3.29,"low":3.23,"close":3.24,"volume":267236,"rsi_14":44.0,"sma_20":3.31,"sma_60":3.64,"sma_120":3.96},{"date":"2026-06-04","open":3.28,"high":3.31,"low":3.27,"close":3.28,"volume":135111,"rsi_14":50.0,"sma_20":3.3,"sma_60":3.63,"sma_120":3.96},{"date":"2026-06-05","open":3.31,"high":3.33,"low":3.27,"close":3.32,"volume":277493,"rsi_14":59.26,"sma_20":3.29,"sma_60":3.62,"sma_120":3.95},{"date":"2026-06-08","open":3.32,"high":3.32,"low":3.29,"close":3.29,"volume":214109,"rsi_14":56.67,"sma_20":3.28,"sma_60":3.61,"sma_120":3.95},{"date":"2026-06-09","open":3.3,"high":3.35,"low":3.29,"close":3.32,"volume":220866,"rsi_14":61.76,"sma_20":3.28,"sma_60":3.6,"sma_120":3.94},{"date":"2026-06-10","open":3.35,"high":3.35,"low":3.31,"close":3.32,"volume":227682,"rsi_14":53.33,"sma_20":3.28,"sma_60":3.59,"sma_120":3.93},{"date":"2026-06-11","open":3.34,"high":3.34,"low":3.27,"close":3.32,"volume":208122,"rsi_14":52.63,"sma_20":3.28,"sma_60":3.58,"sma_120":3.92},{"date":"2026-06-12","open":3.31,"high":3.33,"low":3.3,"close":3.3,"volume":151163,"rsi_14":53.57,"sma_20":3.29,"sma_60":3.57,"sma_120":3.92},{"date":"2026-06-15","open":3.3,"high":3.33,"low":3.28,"close":3.29,"volume":273800,"rsi_14":50.85,"sma_20":3.29,"sma_60":3.56,"sma_120":3.91},{"date":"2026-06-16","open":3.32,"high":3.33,"low":3.25,"close":3.27,"volume":919327,"rsi_14":50.85,"sma_20":3.29,"sma_60":3.55,"sma_120":3.9},{"date":"2026-06-17","open":3.27,"high":3.31,"low":3.27,"close":3.31,"volume":427643,"rsi_14":52.24,"sma_20":3.29,"sma_60":3.53,"sma_120":3.89},{"date":"2026-06-18","open":3.33,"high":3.37,"low":3.31,"close":3.35,"volume":516063,"rsi_14":55.56,"sma_20":3.29,"sma_60":3.52,"sma_120":3.88},{"date":"2026-06-22","open":3.33,"high":3.42,"low":3.33,"close":3.4,"volume":366430,"rsi_14":66.67,"sma_20":3.3,"sma_60":3.51,"sma_120":3.87},{"date":"2026-06-23","open":3.4,"high":3.5,"low":3.4,"close":3.5,"volume":470227,"rsi_14":73.03,"sma_20":3.31,"sma_60":3.5,"sma_120":3.86},{"date":"2026-06-24","open":3.49,"high":3.54,"low":3.46,"close":3.48,"volume":624463,"rsi_14":80.0,"sma_20":3.32,"sma_60":3.5,"sma_120":3.86},{"date":"2026-06-25","open":3.48,"high":3.51,"low":3.45,"close":3.49,"volume":327607,"rsi_14":75.0,"sma_20":3.33,"sma_60":3.49,"sma_120":3.85},{"date":"2026-06-26","open":3.5,"high":3.66,"low":3.49,"close":3.59,"volume":2311414,"rsi_14":78.26,"sma_20":3.34,"sma_60":3.48,"sma_120":3.84},{"date":"2026-06-29","open":3.57,"high":3.6,"low":3.53,"close":3.56,"volume":356639,"rsi_14":79.57,"sma_20":3.36,"sma_60":3.47,"sma_120":3.84},{"date":"2026-06-30","open":3.57,"high":3.57,"low":3.52,"close":3.53,"volume":160273,"rsi_14":73.12,"sma_20":3.37,"sma_60":3.46,"sma_120":3.83},{"date":"2026-07-01","open":3.53,"high":3.6,"low":3.52,"close":3.59,"volume":457015,"rsi_14":75.24,"sma_20":3.39,"sma_60":3.45,"sma_120":3.82},{"date":"2026-07-02","open":3.59,"high":3.6,"low":3.55,"close":3.59,"volume":326430,"rsi_14":74.77,"sma_20":3.4,"sma_60":3.44,"sma_120":3.81},{"date":"2026-07-06","open":3.56,"high":3.58,"low":3.51,"close":3.53,"volume":168458,"rsi_14":70.18,"sma_20":3.42,"sma_60":3.43,"sma_120":3.8},{"date":"2026-07-07","open":3.54,"high":3.54,"low":3.45,"close":3.46,"volume":155761,"rsi_14":62.99,"sma_20":3.42,"sma_60":3.42,"sma_120":3.79},{"date":"2026-07-08","open":3.44,"high":3.46,"low":3.41,"close":3.42,"volume":145883,"rsi_14":62.02,"sma_20":3.43,"sma_60":3.4,"sma_120":3.78},{"date":"2026-07-09","open":3.41,"high":3.44,"low":3.38,"close":3.42,"volume":201653,"rsi_14":59.02,"sma_20":3.44,"sma_60":3.4,"sma_120":3.78},{"date":"2026-07-10","open":3.41,"high":3.45,"low":3.41,"close":3.43,"volume":169166,"rsi_14":57.26,"sma_20":3.44,"sma_60":3.4,"sma_120":3.77},{"date":"2026-07-13","open":3.45,"high":3.49,"low":3.44,"close":3.47,"volume":167551,"rsi_14":57.26,"sma_20":3.45,"sma_60":3.4,"sma_120":3.76},{"date":"2026-07-14","open":3.47,"high":3.53,"low":3.46,"close":3.49,"volume":213163,"rsi_14":49.49,"sma_20":3.46,"sma_60":3.4,"sma_120":3.75},{"date":"2026-07-15","open":3.49,"high":3.54,"low":3.45,"close":3.48,"volume":417532,"rsi_14":52.08,"sma_20":3.47,"sma_60":3.4,"sma_120":3.75},{"date":"2026-07-16","open":3.5,"high":3.56,"low":3.49,"close":3.55,"volume":463393,"rsi_14":55.14,"sma_20":3.48,"sma_60":3.4,"sma_120":3.74},{"date":"2026-07-17","open":3.53,"high":3.53,"low":3.45,"close":3.46,"volume":215298,"rsi_14":37.38,"sma_20":3.49,"sma_60":3.4,"sma_120":3.74},{"date":"2026-07-20","open":3.44,"high":3.54,"low":3.44,"close":3.52,"volume":507710,"rsi_14":46.43,"sma_20":3.5,"sma_60":3.4,"sma_120":3.73},{"date":"2026-07-21","open":3.49,"high":3.5,"low":3.42,"close":3.44,"volume":284953,"rsi_14":42.28,"sma_20":3.5,"sma_60":3.4,"sma_120":3.72},{"date":"2026-07-22","open":3.44,"high":3.44,"low":3.37,"close":3.38,"volume":192253,"rsi_14":33.06,"sma_20":3.49,"sma_60":3.39,"sma_120":3.72},{"date":"2026-07-23","open":3.34,"high":3.4,"low":3.32,"close":3.39,"volume":272606,"rsi_14":34.4,"sma_20":3.49,"sma_60":3.39,"sma_120":3.71},{"date":"2026-07-24","open":3.42,"high":3.48,"low":3.42,"close":3.46,"volume":228640,"rsi_14":44.0,"sma_20":3.49,"sma_60":3.39,"sma_120":3.7},{"date":"2026-07-27","open":3.47,"high":3.49,"low":3.43,"close":3.49,"volume":218260,"rsi_14":51.3,"sma_20":3.48,"sma_60":3.39,"sma_120":3.69},{"date":"2026-07-28","open":3.5,"high":3.58,"low":3.5,"close":3.58,"volume":269844,"rsi_14":62.5,"sma_20":3.48,"sma_60":3.39,"sma_120":3.69},{"date":"2026-07-29","open":3.54,"high":3.56,"low":3.46,"close":3.48,"volume":215333,"rsi_14":54.79,"sma_20":3.48,"sma_60":3.39,"sma_120":3.68},{"date":"2026-07-30","open":3.49,"high":3.53,"low":3.47,"close":3.5,"volume":259359,"rsi_14":54.67,"sma_20":3.48,"sma_60":3.39,"sma_120":3.68},{"date":"2026-07-31","open":3.49,"high":3.54,"low":3.48,"close":3.51,"volume":217900,"rsi_14":53.1,"sma_20":3.47,"sma_60":3.39,"sma_120":3.67},{"date":"2026-08-03","open":3.52,"high":3.62,"low":3.52,"close":3.6,"volume":269806,"rsi_14":56.41,"sma_20":3.48,"sma_60":3.4,"sma_120":3.66},{"date":"2026-08-04","open":3.6,"high":3.7,"low":3.6,"close":3.65,"volume":406348,"rsi_14":60.24,"sma_20":3.49,"sma_60":3.4,"sma_120":3.65},{"date":"2026-08-05","open":3.66,"high":3.7,"low":3.65,"close":3.68,"volume":189297,"rsi_14":57.69,"sma_20":3.5,"sma_60":3.4,"sma_120":3.65},{"date":"2026-08-06","open":3.7,"high":3.71,"low":3.65,"close":3.69,"volume":269386,"rsi_14":65.96,"sma_20":3.51,"sma_60":3.41,"sma_120":3.64},{"date":"2026-08-07","open":3.67,"high":3.72,"low":3.67,"close":3.7,"volume":322124,"rsi_14":63.64,"sma_20":3.53,"sma_60":3.42,"sma_120":3.64},{"date":"2026-08-10","open":3.73,"high":3.78,"low":3.69,"close":3.72,"volume":276935,"rsi_14":73.55,"sma_20":3.54,"sma_60":3.42,"sma_120":3.63},{"date":"2026-08-11","open":3.71,"high":3.75,"low":3.71,"close":3.73,"volume":159019,"rsi_14":81.65,"sma_20":3.55,"sma_60":3.43,"sma_120":3.63},{"date":"2026-08-12","open":3.73,"high":3.8,"low":3.72,"close":3.78,"volume":290146,"rsi_14":83.05,"sma_20":3.57,"sma_60":3.44,"sma_120":3.62},{"date":"2026-08-13","open":3.78,"high":3.79,"low":3.74,"close":3.75,"volume":123921},{"date":"2026-08-14","open":3.73,"high":3.74,"low":3.68,"close":3.69,"volume":200830,"rsi_14":67.24,"sma_20":3.59,"sma_60":3.46,"sma_120":3.62},{"date":"2026-08-17","open":3.85,"high":4.05,"low":3.83,"close":4.0,"volume":6723821},{"date":"2026-08-18","open":4.04,"high":4.04,"low":3.95,"close":3.96,"volume":4002058,"rsi_14":82.99,"sma_20":3.64,"sma_60":3.48,"sma_120":3.61},{"date":"2026-08-19","open":3.94,"high":3.98,"low":3.79,"close":3.94,"volume":1800894,"rsi_14":80.27,"sma_20":3.67,"sma_60":3.49,"sma_120":3.61},{"date":"2026-08-20","open":3.94,"high":3.96,"low":3.89,"close":3.91,"volume":1094622,"rsi_14":76.32,"sma_20":3.69,"sma_60":3.5,"sma_120":3.61},{"date":"2026-08-21","open":3.93,"high":3.96,"low":3.88,"close":3.9,"volume":1034978,"rsi_14":72.06,"sma_20":3.71,"sma_60":3.51,"sma_120":3.61},{"date":"2026-08-24","open":3.92,"high":3.97,"low":3.92,"close":3.93,"volume":979296,"rsi_14":72.06,"sma_20":3.74,"sma_60":3.52,"sma_120":3.61},{"date":"2026-08-25","open":3.95,"high":3.98,"low":3.9,"close":3.92,"volume":576033,"rsi_14":69.29,"sma_20":3.75,"sma_60":3.53,"sma_120":3.61},{"date":"2026-08-26","open":3.92,"high":3.96,"low":3.91,"close":3.94,"volume":670003,"rsi_14":69.23,"sma_20":3.77,"sma_60":3.54,"sma_120":3.61},{"date":"2026-08-27","open":3.92,"high":3.93,"low":3.88,"close":3.9,"volume":1057060,"rsi_14":64.71,"sma_20":3.8,"sma_60":3.55,"sma_120":3.6},{"date":"2026-08-28","open":3.88,"high":3.95,"low":3.88,"close":3.93,"volume":973850,"rsi_14":65.71,"sma_20":3.82,"sma_60":3.56,"sma_120":3.6},{"date":"2026-08-31","open":3.91,"high":3.93,"low":3.9,"close":3.9,"volume":814063,"rsi_14":62.86,"sma_20":3.83,"sma_60":3.58,"sma_120":3.6},{"date":"2026-09-01","open":3.92,"high":3.93,"low":3.88,"close":3.9,"volume":1157491,"rsi_14":60.0,"sma_20":3.84,"sma_60":3.58,"sma_120":3.6},{"date":"2026-09-02","open":3.92,"high":3.97,"low":3.9,"close":3.95,"volume":1661198,"rsi_14":64.96,"sma_20":3.86,"sma_60":3.6,"sma_120":3.6},{"date":"2026-09-03","open":3.97,"high":4.01,"low":3.94,"close":3.95,"volume":1451979,"rsi_14":71.43,"sma_20":3.87,"sma_60":3.61,"sma_120":3.6},{"date":"2026-09-04","open":3.93,"high":4.0,"low":3.93,"close":3.96,"volume":1634095,"rsi_14":44.62,"sma_20":3.88,"sma_60":3.62,"sma_120":3.6},{"date":"2026-09-08","open":3.94,"high":4.02,"low":3.93,"close":4.0,"volume":1496046,"rsi_14":56.25,"sma_20":3.9,"sma_60":3.63,"sma_120":3.6},{"date":"2026-09-09","open":3.95,"high":4.05,"low":3.95,"close":4.04,"volume":1206327,"rsi_14":64.71,"sma_20":3.91,"sma_60":3.64,"sma_120":3.6},{"date":"2026-09-10","open":4.04,"high":4.12,"low":4.03,"close":4.11,"volume":1095796},{"date":"2026-09-11","open":4.15,"high":4.2,"low":4.07,"close":4.09,"volume":2642697,"rsi_14":74.36,"sma_20":3.95,"sma_60":3.67,"sma_120":3.61},{"date":"2026-09-14","open":4.09,"high":4.17,"low":4.08,"close":4.08,"volume":1079543,"rsi_14":70.27,"sma_20":3.97,"sma_60":3.68,"sma_120":3.61},{"date":"2026-09-15","open":4.1,"high":4.12,"low":4.01,"close":4.01,"volume":2285154,"rsi_14":60.47,"sma_20":3.97,"sma_60":3.69,"sma_120":3.61},{"date":"2026-09-16","open":4.03,"high":4.04,"low":3.88,"close":3.94,"volume":1846149},{"date":"2026-09-17","open":3.94,"high":4.0,"low":3.91,"close":3.95,"volume":1665740,"rsi_14":55.56,"sma_20":3.97,"sma_60":3.71,"sma_120":3.61},{"date":"2026-09-18","open":3.95,"high":4.0,"low":3.91,"close":3.95,"volume":2644093,"rsi_14":52.38,"sma_20":3.97,"sma_60":3.72,"sma_120":3.61},{"date":"2026-09-21","open":3.98,"high":4.0,"low":3.94,"close":3.96,"volume":807188},{"date":"2026-09-22","open":4.0,"high":4.0,"low":3.87,"close":3.87,"volume":603634,"rsi_14":47.92,"sma_20":3.97,"sma_60":3.73,"sma_120":3.6},{"date":"2026-09-23","open":3.88,"high":3.89,"low":3.81,"close":3.81,"volume":554432,"rsi_14":36.36,"sma_20":3.96,"sma_60":3.73,"sma_120":3.6},{"date":"2026-09-24","open":3.82,"high":3.9,"low":3.79,"close":3.88,"volume":527330,"rsi_14":44.83,"sma_20":3.96,"sma_60":3.74,"sma_120":3.6},{"date":"2026-09-25","open":3.91,"high":3.93,"low":3.85,"close":3.85,"volume":1362152,"rsi_14":40.68,"sma_20":3.96,"sma_60":3.74,"sma_120":3.6},{"date":"2026-09-28","open":3.84,"high":3.88,"low":3.81,"close":3.83,"volume":654994},{"date":"2026-09-29","open":3.84,"high":3.86,"low":3.79,"close":3.84,"volume":461673,"rsi_14":31.48,"sma_20":3.95,"sma_60":3.75,"sma_120":3.59},{"date":"2026-09-30","open":3.86,"high":3.87,"low":3.8,"close":3.85,"volume":1542396,"rsi_14":22.92,"sma_20":3.95,"sma_60":3.76,"sma_120":3.59},{"date":"2026-10-01","open":3.84,"high":3.9,"low":3.79,"close":3.87,"volume":2036126},{"date":"2026-10-02","open":3.9,"high":3.95,"low":3.88,"close":3.93,"volume":1386464,"rsi_14":35.85,"sma_20":3.94,"sma_60":3.77,"sma_120":3.59},{"date":"2026-10-05","open":3.93,"high":3.95,"low":3.9,"close":3.93,"volume":1623422},{"date":"2026-10-06","open":3.95,"high":4.05,"low":3.92,"close":3.92,"volume":1361993,"rsi_14":48.1,"sma_20":3.94,"sma_60":3.79,"sma_120":3.6},{"date":"2026-10-07","open":3.93,"high":3.93,"low":3.85,"close":3.88,"volume":623905,"rsi_14":41.38,"sma_20":3.93,"sma_60":3.8,"sma_120":3.6},{"date":"2026-10-08","open":3.86,"high":3.92,"low":3.85,"close":3.9,"volume":541867,"rsi_14":43.82,"sma_20":3.92,"sma_60":3.8,"sma_120":3.6},{"date":"2026-10-09","open":3.9,"high":3.93,"low":3.83,"close":3.84,"volume":420011,"rsi_14":38.0,"sma_20":3.9,"sma_60":3.81,"sma_120":3.6},{"date":"2026-10-12","open":3.82,"high":3.91,"low":3.82,"close":3.88,"volume":1444378,"rsi_14":52.17,"sma_20":3.9,"sma_60":3.82,"sma_120":3.61},{"date":"2026-10-13","open":3.91,"high":3.93,"low":3.86,"close":3.86,"volume":399624,"rsi_14":56.79,"sma_20":3.89,"sma_60":3.82,"sma_120":3.61},{"date":"2026-10-14","open":3.84,"high":3.89,"low":3.81,"close":3.89,"volume":540221,"rsi_14":50.68,"sma_20":3.88,"sma_60":3.83,"sma_120":3.61},{"date":"2026-10-15","open":3.89,"high":3.96,"low":3.89,"close":3.95,"volume":1406154,"rsi_14":63.41,"sma_20":3.88,"sma_60":3.84,"sma_120":3.62},{"date":"2026-10-16","open":3.97,"high":4.01,"low":3.94,"close":3.98,"volume":876772,"rsi_14":67.9,"sma_20":3.89,"sma_60":3.85,"sma_120":3.62},{"date":"2026-10-19","open":3.99,"high":3.99,"low":3.93,"close":3.93,"volume":596091,"rsi_14":60.67,"sma_20":3.88,"sma_60":3.86,"sma_120":3.62},{"date":"2026-10-20","open":3.94,"high":4.01,"low":3.94,"close":3.97,"volume":1526375,"rsi_14":62.11,"sma_20":3.89,"sma_60":3.86,"sma_120":3.63},{"date":"2026-10-21","open":3.98,"high":4.02,"low":3.96,"close":4.0,"volume":1562905,"rsi_14":62.89,"sma_20":3.9,"sma_60":3.87,"sma_120":3.63},{"date":"2026-10-22","open":4.0,"high":4.08,"low":3.99,"close":4.07,"volume":1029614,"rsi_14":62.89,"sma_20":3.91,"sma_60":3.88,"sma_120":3.64}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":0.12840000000000001,"pbr":1.13,"per":31.7,"roa":-0.01,"roe":-0.07,"grade":"D","comment":"PER 31.58배, ROE -0.07%","revenue":136572000.0,"analysis":"PER 31.6배입니다. ROE -0.1%로 적자 상태입니다. 시가총액 3.64억. 매출 1.37억, 영업이익 1377.20만.","eps_basis":"TTM","debt_ratio":0.6194532151369494,"market_cap":364895850,"net_income":10480000.0,"total_debt":171272000.0,"ttm_window":"2025Q3~2026Q2","gross_margin":51.18,"total_assets":2328717000.0,"total_equity":276489000.0,"profit_margin":7.67,"revenue_basis":"TTM","dividend_yield":24.1821,"net_income_basis":"TTM","operating_income":13772000.0,"operating_margin":10.08,"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)"],"backtest_top3":[],"current_price":4.07,"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":22.75},{"date":"2016-10-25","close":22.75},{"date":"2016-10-26","close":22.75},{"date":"2016-10-27","close":22.75},{"date":"2016-10-28","close":22.75},{"date":"2016-10-31","close":22.75},{"date":"2016-11-01","close":22.75},{"date":"2016-11-02","close":22.75},{"date":"2016-11-03","close":22.75},{"date":"2016-11-04","close":22.999},{"date":"2016-11-07","close":23.5},{"date":"2016-11-08","close":23.0},{"date":"2016-11-09","close":23.0},{"date":"2016-11-10","close":23.0},{"date":"2016-11-11","close":23.0},{"date":"2016-11-14","close":23.0},{"date":"2016-11-15","close":23.0},{"date":"2016-11-16","close":23.0},{"date":"2016-11-17","close":23.5},{"date":"2016-11-18","close":23.5},{"date":"2016-11-21","close":23.0},{"date":"2016-11-22","close":23.0},{"date":"2016-11-23","close":23.0},{"date":"2016-11-25","close":23.0},{"date":"2016-11-28","close":23.0},{"date":"2016-11-29","close":23.0},{"date":"2016-11-30","close":23.0},{"date":"2016-12-01","close":23.0},{"date":"2016-12-02","close":23.0},{"date":"2016-12-05","close":23.0},{"date":"2016-12-06","close":23.0},{"date":"2016-12-07","close":22.8},{"date":"2016-12-08","close":22.68},{"date":"2016-12-09","close":22.0},{"date":"2016-12-12","close":22.0},{"date":"2016-12-13","close":22.0},{"date":"2016-12-14","close":22.0},{"date":"2016-12-15","close":22.0},{"date":"2016-12-16","close":22.0},{"date":"2016-12-19","close":22.0},{"date":"2016-12-20","close":22.5},{"date":"2016-12-21","close":22.5},{"date":"2016-12-22","close":22.25},{"date":"2016-12-23","close":22.25},{"date":"2016-12-27","close":22.75},{"date":"2016-12-28","close":22.75},{"date":"2016-12-29","close":22.75},{"date":"2016-12-30","close":22.75},{"date":"2017-01-03","close":22.75},{"date":"2017-01-04","close":22.75},{"date":"2017-01-05","close":22.75},{"date":"2017-01-06","close":22.75},{"date":"2017-01-09","close":22.75},{"date":"2017-01-10","close":22.75},{"date":"2017-01-11","close":22.0},{"date":"2017-01-12","close":21.75},{"date":"2017-01-13","close":21.71},{"date":"2017-01-17","close":21.75},{"date":"2017-01-18","close":21.75},{"date":"2017-01-19","close":21.5},{"date":"2017-01-20","close":21.5},{"date":"2017-01-23","close":21.5},{"date":"2017-01-24","close":21.5},{"date":"2017-01-25","close":21.5},{"date":"2017-01-26","close":21.5},{"date":"2017-01-27","close":21.5},{"date":"2017-01-30","close":21.5},{"date":"2017-01-31","close":21.5},{"date":"2017-02-01","close":21.5},{"date":"2017-02-02","close":21.5},{"date":"2017-02-03","close":21.99},{"date":"2017-02-06","close":21.99},{"date":"2017-02-07","close":21.99},{"date":"2017-02-08","close":21.99},{"date":"2017-02-09","close":21.99},{"date":"2017-02-10","close":20.75},{"date":"2017-02-13","close":20.75},{"date":"2017-02-14","close":20.75},{"date":"2017-02-15","close":20.75},{"date":"2017-02-16","close":20.75},{"date":"2017-02-17","close":20.75},{"date":"2017-02-21","close":20.75},{"date":"2017-02-22","close":20.75},{"date":"2017-02-23","close":21.0},{"date":"2017-02-24","close":21.0},{"date":"2017-02-27","close":20.65},{"date":"2017-02-28","close":20.65},{"date":"2017-03-01","close":20.65},{"date":"2017-03-02","close":20.65},{"date":"2017-03-03","close":20.4},{"date":"2017-03-06","close":20.4},{"date":"2017-03-07","close":20.4},{"date":"2017-03-08","close":20.4},{"date":"2017-03-09","close":20.5},{"date":"2017-03-10","close":20.5},{"date":"2017-03-13","close":20.5},{"date":"2017-03-14","close":20.9},{"date":"2017-03-15","close":20.9},{"date":"2017-03-16","close":20.9},{"date":"2017-03-17","close":20.9},{"date":"2017-03-20","close":20.9},{"date":"2017-03-21","close":20.9},{"date":"2017-03-22","close":20.75},{"date":"2017-03-23","close":20.75},{"date":"2017-03-24","close":20.75},{"date":"2017-03-27","close":20.75},{"date":"2017-03-28","close":20.75},{"date":"2017-03-29","close":20.75},{"date":"2017-03-30","close":20.75},{"date":"2017-03-31","close":20.75},{"date":"2017-04-03","close":20.75},{"date":"2017-04-04","close":21.1},{"date":"2017-04-05","close":21.45},{"date":"2017-04-06","close":21.45},{"date":"2017-04-07","close":21.45},{"date":"2017-04-10","close":21.45},{"date":"2017-04-11","close":21.45},{"date":"2017-04-12","close":21.45},{"date":"2017-04-13","close":21.45},{"date":"2017-04-17","close":21.4},{"date":"2017-04-18","close":20.75},{"date":"2017-04-19","close":21.6},{"date":"2017-04-20","close":21.6},{"date":"2017-04-21","close":21.6},{"date":"2017-04-24","close":21.6},{"date":"2017-04-25","close":21.55},{"date":"2017-04-26","close":21.55},{"date":"2017-04-27","close":21.55},{"date":"2017-04-28","close":21.55},{"date":"2017-05-01","close":21.6},{"date":"2017-05-02","close":21.6},{"date":"2017-05-03","close":21.6},{"date":"2017-05-04","close":21.6},{"date":"2017-05-05","close":21.6},{"date":"2017-05-08","close":21.6},{"date":"2017-05-09","close":21.6},{"date":"2017-05-10","close":21.6},{"date":"2017-05-11","close":21.6},{"date":"2017-05-12","close":21.6},{"date":"2017-05-15","close":21.6},{"date":"2017-05-16","close":21.6},{"date":"2017-05-17","close":21.6},{"date":"2017-05-18","close":21.9},{"date":"2017-05-19","close":22.0},{"date":"2017-05-22","close":22.0},{"date":"2017-05-23","close":21.9},{"date":"2017-05-24","close":21.9},{"date":"2017-05-25","close":21.9},{"date":"2017-05-26","close":21.9},{"date":"2017-05-30","close":21.9},{"date":"2017-05-31","close":21.9},{"date":"2017-06-01","close":21.99},{"date":"2017-06-02","close":21.85},{"date":"2017-06-05","close":21.85},{"date":"2017-06-06","close":22.0},{"date":"2017-06-07","close":22.0},{"date":"2017-06-08","close":21.75},{"date":"2017-06-09","close":22.0},{"date":"2017-06-12","close":22.0},{"date":"2017-06-13","close":22.25},{"date":"2017-06-14","close":22.25},{"date":"2017-06-15","close":22.25},{"date":"2017-06-16","close":22.25},{"date":"2017-06-19","close":22.0},{"date":"2017-06-20","close":22.0},{"date":"2017-06-21","close":21.75},{"date":"2017-06-22","close":21.75},{"date":"2017-06-23","close":21.55},{"date":"2017-06-26","close":21.55},{"date":"2017-06-27","close":21.55},{"date":"2017-06-28","close":22.0},{"date":"2017-06-29","close":23.0},{"date":"2017-06-30","close":22.11},{"date":"2017-07-03","close":22.11},{"date":"2017-07-05","close":22.0},{"date":"2017-07-06","close":22.0},{"date":"2017-07-07","close":22.0},{"date":"2017-07-10","close":22.0},{"date":"2017-07-11","close":22.0},{"date":"2017-07-12","close":22.0},{"date":"2017-07-13","close":22.0},{"date":"2017-07-14","close":22.0},{"date":"2017-07-17","close":22.0},{"date":"2017-07-18","close":22.0},{"date":"2017-07-19","close":22.5},{"date":"2017-07-20","close":22.5},{"date":"2017-07-21","close":21.26},{"date":"2017-07-24","close":21.26},{"date":"2017-07-25","close":21.5},{"date":"2017-07-26","close":21.5},{"date":"2017-07-27","close":21.5},{"date":"2017-07-28","close":21.5},{"date":"2017-07-31","close":22.5},{"date":"2017-08-01","close":22.0},{"date":"2017-08-02","close":22.0},{"date":"2017-08-03","close":22.0},{"date":"2017-08-04","close":23.0},{"date":"2017-08-07","close":22.49},{"date":"2017-08-08","close":22.49},{"date":"2017-08-09","close":22.49},{"date":"2017-08-10","close":22.0},{"date":"2017-08-11","close":22.0},{"date":"2017-08-14","close":14.6667},{"date":"2017-08-15","close":14.6667},{"date":"2017-08-16","close":14.6667},{"date":"2017-08-17","close":14.6667},{"date":"2017-08-18","close":14.6667},{"date":"2017-08-21","close":14.6667},{"date":"2017-08-22","close":16.0},{"date":"2017-08-23","close":20.0},{"date":"2017-08-24","close":20.0},{"date":"2017-08-25","close":20.0},{"date":"2017-08-28","close":20.0},{"date":"2017-08-29","close":15.25},{"date":"2017-08-30","close":15.5},{"date":"2017-08-31","close":15.5},{"date":"2017-09-01","close":15.5},{"date":"2017-09-05","close":15.5},{"date":"2017-09-06","close":15.55},{"date":"2017-09-07","close":15.55},{"date":"2017-09-08","close":16.5},{"date":"2017-09-11","close":15.2},{"date":"2017-09-12","close":15.2},{"date":"2017-09-13","close":15.25},{"date":"2017-09-14","close":15.25},{"date":"2017-09-15","close":15.5},{"date":"2017-09-18","close":16.0},{"date":"2017-09-19","close":16.0},{"date":"2017-09-20","close":16.0},{"date":"2017-09-21","close":16.0},{"date":"2017-09-22","close":16.0},{"date":"2017-09-25","close":16.0},{"date":"2017-09-26","close":16.0},{"date":"2017-09-27","close":16.8},{"date":"2017-09-28","close":16.8},{"date":"2017-09-29","close":16.8},{"date":"2017-10-02","close":16.8},{"date":"2017-10-03","close":16.8},{"date":"2017-10-04","close":16.8},{"date":"2017-10-05","close":15.75},{"date":"2017-10-06","close":15.75},{"date":"2017-10-09","close":16.25},{"date":"2017-10-10","close":16.25},{"date":"2017-10-11","close":16.25},{"date":"2017-10-12","close":16.25},{"date":"2017-10-13","close":16.0},{"date":"2017-10-16","close":16.0},{"date":"2017-10-17","close":16.25},{"date":"2017-10-18","close":16.0},{"date":"2017-10-19","close":16.0},{"date":"2017-10-20","close":16.25},{"date":"2017-10-23","close":16.25},{"date":"2017-10-24","close":16.25},{"date":"2017-10-25","close":16.25},{"date":"2017-10-26","close":16.25},{"date":"2017-10-27","close":16.25},{"date":"2017-10-30","close":16.25},{"date":"2017-10-31","close":16.1},{"date":"2017-11-01","close":16.1},{"date":"2017-11-02","close":16.1},{"date":"2017-11-03","close":16.1},{"date":"2017-11-06","close":16.1},{"date":"2017-11-07","close":16.1},{"date":"2017-11-08","close":16.1},{"date":"2017-11-09","close":16.2},{"date":"2017-11-10","close":16.2},{"date":"2017-11-13","close":17.89},{"date":"2017-11-14","close":17.89},{"date":"2017-11-15","close":17.89},{"date":"2017-11-16","close":17.89},{"date":"2017-11-17","close":17.89},{"date":"2017-11-20","close":17.89},{"date":"2017-11-21","close":17.89},{"date":"2017-11-22","close":17.89},{"date":"2017-11-24","close":17.89},{"date":"2017-11-27","close":17.89},{"date":"2017-11-28","close":17.89},{"date":"2017-11-29","close":16.251},{"date":"2017-11-30","close":16.251},{"date":"2017-12-01","close":16.251},{"date":"2017-12-04","close":16.251},{"date":"2017-12-05","close":16.251},{"date":"2017-12-06","close":16.45},{"date":"2017-12-07","close":16.45},{"date":"2017-12-08","close":16.45},{"date":"2017-12-11","close":16.45},{"date":"2017-12-12","close":17.0},{"date":"2017-12-13","close":17.0},{"date":"2017-12-14","close":17.0},{"date":"2017-12-15","close":17.0},{"date":"2017-12-18","close":16.99},{"date":"2017-12-19","close":16.99},{"date":"2017-12-20","close":16.99},{"date":"2017-12-21","close":16.99},{"date":"2017-12-22","close":17.09},{"date":"2017-12-26","close":17.0},{"date":"2017-12-27","close":17.0},{"date":"2017-12-28","close":17.0},{"date":"2017-12-29","close":17.0},{"date":"2018-01-02","close":7.802},{"date":"2018-01-03","close":7.8478},{"date":"2018-01-04","close":7.8478},{"date":"2018-01-05","close":7.8478},{"date":"2018-01-08","close":7.8478},{"date":"2018-01-09","close":7.8478},{"date":"2018-01-10","close":7.802},{"date":"2018-01-11","close":7.802},{"date":"2018-01-12","close":7.802},{"date":"2018-01-16","close":7.802},{"date":"2018-01-17","close":8.1232},{"date":"2018-01-18","close":8.1232},{"date":"2018-01-19","close":8.1462},{"date":"2018-01-22","close":8.1737},{"date":"2018-01-23","close":8.3756},{"date":"2018-01-24","close":8.3756},{"date":"2018-01-25","close":8.3756},{"date":"2018-01-26","close":8.3756},{"date":"2018-01-29","close":8.3756},{"date":"2018-01-30","close":8.1921},{"date":"2018-01-31","close":8.1921},{"date":"2018-02-01","close":8.1921},{"date":"2018-02-02","close":8.1921},{"date":"2018-02-05","close":8.1921},{"date":"2018-02-06","close":8.1921},{"date":"2018-02-07","close":8.1921},{"date":"2018-02-08","close":8.1921},{"date":"2018-02-09","close":8.1921},{"date":"2018-02-12","close":8.1921},{"date":"2018-02-13","close":8.1921},{"date":"2018-02-14","close":8.1921},{"date":"2018-02-15","close":8.1921},{"date":"2018-02-16","close":8.1921},{"date":"2018-02-20","close":8.1921},{"date":"2018-02-21","close":8.0314},{"date":"2018-02-22","close":8.0314},{"date":"2018-02-23","close":8.0727},{"date":"2018-02-26","close":8.0727},{"date":"2018-02-27","close":8.0727},{"date":"2018-02-28","close":8.1507},{"date":"2018-03-01","close":8.1507},{"date":"2018-03-02","close":8.1507},{"date":"2018-03-05","close":8.1507},{"date":"2018-03-06","close":8.1507},{"date":"2018-03-07","close":8.1507},{"date":"2018-03-08","close":8.1507},{"date":"2018-03-09","close":8.2609},{"date":"2018-03-12","close":8.2609},{"date":"2018-03-13","close":8.2609},{"date":"2018-03-14","close":8.2609},{"date":"2018-03-15","close":9.1783},{"date":"2018-03-16","close":9.1788},{"date":"2018-03-19","close":9.1788},{"date":"2018-03-20","close":9.6377},{"date":"2018-03-21","close":9.6377},{"date":"2018-03-22","close":9.6377},{"date":"2018-03-23","close":9.6931},{"date":"2018-03-26","close":9.6931},{"date":"2018-03-27","close":9.6931},{"date":"2018-03-28","close":8.3084},{"date":"2018-03-29","close":8.3084},{"date":"2018-04-02","close":8.3084},{"date":"2018-04-03","close":8.3084},{"date":"2018-04-04","close":8.3084},{"date":"2018-04-05","close":8.3084},{"date":"2018-04-06","close":8.3084},{"date":"2018-04-09","close":8.3084},{"date":"2018-04-10","close":8.0776},{"date":"2018-04-11","close":8.0776},{"date":"2018-04-12","close":8.1007},{"date":"2018-04-13","close":8.0776},{"date":"2018-04-16","close":8.0776},{"date":"2018-04-17","close":7.916},{"date":"2018-04-18","close":7.9391},{"date":"2018-04-19","close":7.9391},{"date":"2018-04-20","close":8.0259},{"date":"2018-04-23","close":8.1653},{"date":"2018-04-24","close":8.1653},{"date":"2018-04-25","close":8.1653},{"date":"2018-04-26","close":8.3084},{"date":"2018-04-27","close":8.3084},{"date":"2018-04-30","close":8.3084},{"date":"2018-05-01","close":8.3084},{"date":"2018-05-02","close":8.3084},{"date":"2018-05-03","close":8.3084},{"date":"2018-05-04","close":8.3084},{"date":"2018-05-07","close":8.3084},{"date":"2018-05-08","close":8.3084},{"date":"2018-05-09","close":8.3084},{"date":"2018-05-10","close":8.3084},{"date":"2018-05-11","close":8.3084},{"date":"2018-05-14","close":8.3084},{"date":"2018-05-15","close":8.3084},{"date":"2018-05-16","close":8.3084},{"date":"2018-05-17","close":8.3084},{"date":"2018-05-18","close":8.3084},{"date":"2018-05-21","close":8.3084},{"date":"2018-05-22","close":8.3084},{"date":"2018-05-23","close":8.3084},{"date":"2018-05-24","close":8.3084},{"date":"2018-05-25","close":8.6545},{"date":"2018-05-29","close":8.193},{"date":"2018-05-30","close":8.5669},{"date":"2018-05-31","close":8.5669},{"date":"2018-06-01","close":8.5669},{"date":"2018-06-04","close":8.5669},{"date":"2018-06-05","close":8.5669},{"date":"2018-06-06","close":8.5669},{"date":"2018-06-07","close":8.5669},{"date":"2018-06-08","close":8.5669},{"date":"2018-06-11","close":8.5669},{"date":"2018-06-12","close":8.5669},{"date":"2018-06-13","close":8.4238},{"date":"2018-06-14","close":8.4238},{"date":"2018-06-15","close":8.4238},{"date":"2018-06-18","close":8.4238},{"date":"2018-06-19","close":8.4468},{"date":"2018-06-20","close":8.4468},{"date":"2018-06-21","close":8.3545},{"date":"2018-06-22","close":8.3545},{"date":"2018-06-25","close":8.3545},{"date":"2018-06-26","close":8.4429},{"date":"2018-06-27","close":8.3731},{"date":"2018-06-28","close":8.3731},{"date":"2018-06-29","close":8.3731},{"date":"2018-07-02","close":9.5361},{"date":"2018-07-03","close":8.8383},{"date":"2018-07-05","close":10.4664},{"date":"2018-07-06","close":11.6293},{"date":"2018-07-09","close":11.6293},{"date":"2018-07-10","close":11.6293},{"date":"2018-07-11","close":12.5597},{"date":"2018-07-12","close":12.5597},{"date":"2018-07-13","close":11.1642},{"date":"2018-07-16","close":11.1642},{"date":"2018-07-17","close":10.2571},{"date":"2018-07-18","close":9.3733},{"date":"2018-07-19","close":9.3733},{"date":"2018-07-20","close":9.3733},{"date":"2018-07-23","close":9.537},{"date":"2018-07-24","close":9.5407},{"date":"2018-07-25","close":9.4663},{"date":"2018-07-26","close":9.4198},{"date":"2018-07-27","close":9.4198},{"date":"2018-07-30","close":9.4198},{"date":"2018-07-31","close":9.35},{"date":"2018-08-01","close":9.5361},{"date":"2018-08-02","close":9.5361},{"date":"2018-08-03","close":9.5361},{"date":"2018-08-06","close":9.5361},{"date":"2018-08-07","close":9.5361},{"date":"2018-08-08","close":9.6286},{"date":"2018-08-09","close":9.3733},{"date":"2018-08-10","close":9.3733},{"date":"2018-08-13","close":9.3035},{"date":"2018-08-14","close":9.3035},{"date":"2018-08-15","close":9.3035},{"date":"2018-08-16","close":9.3035},{"date":"2018-08-17","close":9.3035},{"date":"2018-08-20","close":9.3035},{"date":"2018-08-21","close":9.3035},{"date":"2018-08-22","close":9.2988},{"date":"2018-08-23","close":9.3035},{"date":"2018-08-24","close":9.3035},{"date":"2018-08-27","close":9.2104},{"date":"2018-08-28","close":9.2104},{"date":"2018-08-29","close":9.2104},{"date":"2018-08-30","close":9.2104},{"date":"2018-08-31","close":9.2104},{"date":"2018-09-04","close":9.0942},{"date":"2018-09-05","close":9.0942},{"date":"2018-09-06","close":9.0942},{"date":"2018-09-07","close":9.0942},{"date":"2018-09-10","close":9.0942},{"date":"2018-09-11","close":8.9546},{"date":"2018-09-12","close":8.9313},{"date":"2018-09-13","close":8.9313},{"date":"2018-09-14","close":8.9313},{"date":"2018-09-17","close":8.9313},{"date":"2018-09-18","close":8.9313},{"date":"2018-09-19","close":8.9313},{"date":"2018-09-20","close":8.9313},{"date":"2018-09-21","close":8.9969},{"date":"2018-09-24","close":8.9969},{"date":"2018-09-25","close":8.7861},{"date":"2018-09-26","close":8.7861},{"date":"2018-09-27","close":8.7861},{"date":"2018-09-28","close":8.9032},{"date":"2018-10-01","close":8.9032},{"date":"2018-10-02","close":8.9032},{"date":"2018-10-03","close":8.9032},{"date":"2018-10-04","close":8.7861},{"date":"2018-10-05","close":8.7158},{"date":"2018-10-08","close":8.7158},{"date":"2018-10-09","close":8.7158},{"date":"2018-10-10","close":8.7158},{"date":"2018-10-11","close":8.7158},{"date":"2018-10-12","close":8.5518},{"date":"2018-10-15","close":8.5518},{"date":"2018-10-16","close":8.5518},{"date":"2018-10-17","close":8.5565},{"date":"2018-10-18","close":8.7158},{"date":"2018-10-19","close":8.7158},{"date":"2018-10-22","close":8.9267},{"date":"2018-10-23","close":9.0438},{"date":"2018-10-24","close":9.0438},{"date":"2018-10-25","close":9.1328},{"date":"2018-10-26","close":9.1328},{"date":"2018-10-29","close":8.4581},{"date":"2018-10-30","close":8.4346},{"date":"2018-10-31","close":8.4112},{"date":"2018-11-01","close":8.2941},{"date":"2018-11-02","close":8.2706},{"date":"2018-11-05","close":8.2003},{"date":"2018-11-06","close":8.2472},{"date":"2018-11-07","close":8.4815},{"date":"2018-11-08","close":8.4815},{"date":"2018-11-09","close":8.4815},{"date":"2018-11-12","close":8.4815},{"date":"2018-11-13","close":8.4815},{"date":"2018-11-14","close":8.4815},{"date":"2018-11-15","close":8.4815},{"date":"2018-11-16","close":8.4815},{"date":"2018-11-19","close":8.4815},{"date":"2018-11-20","close":8.2003},{"date":"2018-11-21","close":8.2003},{"date":"2018-11-23","close":8.205},{"date":"2018-11-26","close":8.1535},{"date":"2018-11-27","close":8.1535},{"date":"2018-11-28","close":8.0832},{"date":"2018-11-29","close":8.0832},{"date":"2018-11-30","close":8.0832},{"date":"2018-12-03","close":8.0832},{"date":"2018-12-04","close":8.0832},{"date":"2018-12-06","close":8.0359},{"date":"2018-12-07","close":8.1493},{"date":"2018-12-10","close":8.1493},{"date":"2018-12-11","close":8.0312},{"date":"2018-12-12","close":8.0312},{"date":"2018-12-13","close":8.0312},{"date":"2018-12-14","close":8.1493},{"date":"2018-12-17","close":8.0312},{"date":"2018-12-18","close":8.1493},{"date":"2018-12-19","close":7.9131},{"date":"2018-12-20","close":7.9131},{"date":"2018-12-21","close":7.9367},{"date":"2018-12-24","close":7.9367},{"date":"2018-12-26","close":7.9367},{"date":"2018-12-27","close":7.9367},{"date":"2018-12-28","close":8.0359},{"date":"2018-12-31","close":8.1493},{"date":"2019-01-02","close":8.0312},{"date":"2019-01-03","close":8.5036},{"date":"2019-01-04","close":8.5036},{"date":"2019-01-07","close":8.5036},{"date":"2019-01-08","close":8.5036},{"date":"2019-01-09","close":8.5036},{"date":"2019-01-10","close":7.795},{"date":"2019-01-11","close":7.795},{"date":"2019-01-14","close":7.795},{"date":"2019-01-15","close":7.795},{"date":"2019-01-16","close":7.795},{"date":"2019-01-17","close":7.795},{"date":"2019-01-18","close":7.795},{"date":"2019-01-23","close":7.795},{"date":"2019-01-24","close":8.0312},{"date":"2019-01-25","close":8.0312},{"date":"2019-01-28","close":8.0312},{"date":"2019-01-29","close":8.0312},{"date":"2019-01-30","close":7.795},{"date":"2019-01-31","close":7.795},{"date":"2019-02-01","close":7.9131},{"date":"2019-02-04","close":7.9131},{"date":"2019-02-05","close":7.9131},{"date":"2019-02-06","close":7.9131},{"date":"2019-02-07","close":7.9131},{"date":"2019-02-08","close":7.9131},{"date":"2019-02-11","close":7.9131},{"date":"2019-02-12","close":7.9131},{"date":"2019-02-13","close":8.7399},{"date":"2019-02-14","close":8.7399},{"date":"2019-02-15","close":8.7871},{"date":"2019-02-20","close":8.7871},{"date":"2019-02-22","close":8.7871},{"date":"2019-02-26","close":7.9367},{"date":"2019-02-27","close":7.9367},{"date":"2019-02-28","close":7.9367},{"date":"2019-03-01","close":7.9367},{"date":"2019-03-04","close":7.9367},{"date":"2019-03-05","close":7.9367},{"date":"2019-03-06","close":7.9367},{"date":"2019-03-07","close":7.9367},{"date":"2019-03-08","close":7.9367},{"date":"2019-03-11","close":8.0785},{"date":"2019-03-12","close":8.0785},{"date":"2019-03-13","close":8.0785},{"date":"2019-03-14","close":8.0785},{"date":"2019-03-18","close":8.0785},{"date":"2019-03-20","close":8.0785},{"date":"2019-03-21","close":8.0785},{"date":"2019-03-22","close":8.1466},{"date":"2019-03-25","close":8.1466},{"date":"2019-03-26","close":8.1466},{"date":"2019-03-27","close":8.1466},{"date":"2019-03-28","close":8.1466},{"date":"2019-03-29","close":8.1466},{"date":"2019-04-01","close":8.1466},{"date":"2019-04-02","close":8.1466},{"date":"2019-04-03","close":8.1466},{"date":"2019-04-04","close":8.1466},{"date":"2019-04-05","close":8.1466},{"date":"2019-04-08","close":8.1466},{"date":"2019-04-09","close":8.1466},{"date":"2019-04-10","close":8.1466},{"date":"2019-04-11","close":8.1466},{"date":"2019-04-12","close":8.1466},{"date":"2019-04-15","close":8.5039},{"date":"2019-04-17","close":8.5039},{"date":"2019-04-18","close":8.5039},{"date":"2019-04-22","close":8.5039},{"date":"2019-04-23","close":8.4563},{"date":"2019-04-24","close":9.0279},{"date":"2019-04-25","close":9.1947},{"date":"2019-04-29","close":9.4091},{"date":"2019-04-30","close":9.4091},{"date":"2019-05-01","close":9.4091},{"date":"2019-05-02","close":9.4567},{"date":"2019-05-03","close":9.5044},{"date":"2019-05-06","close":9.7664},{"date":"2019-05-07","close":9.7187},{"date":"2019-05-08","close":9.5282},{"date":"2019-05-09","close":10.1475},{"date":"2019-05-10","close":10.1475},{"date":"2019-05-13","close":10.1475},{"date":"2019-05-14","close":10.7192},{"date":"2019-05-15","close":10.7192},{"date":"2019-05-16","close":10.7192},{"date":"2019-05-17","close":10.7192},{"date":"2019-05-20","close":10.7192},{"date":"2019-05-21","close":10.7192},{"date":"2019-05-22","close":10.7192},{"date":"2019-05-23","close":10.7192},{"date":"2019-05-24","close":10.7192},{"date":"2019-05-28","close":10.7192},{"date":"2019-05-29","close":10.7192},{"date":"2019-05-30","close":10.7192},{"date":"2019-05-31","close":10.7192},{"date":"2019-06-03","close":10.7192},{"date":"2019-06-05","close":10.7192},{"date":"2019-06-06","close":10.7192},{"date":"2019-06-10","close":9.7664},{"date":"2019-06-11","close":9.7664},{"date":"2019-06-12","close":9.7664},{"date":"2019-06-13","close":9.7664},{"date":"2019-06-14","close":9.7664},{"date":"2019-06-17","close":9.7664},{"date":"2019-06-18","close":9.7664},{"date":"2019-06-20","close":9.7664},{"date":"2019-06-21","close":9.7664},{"date":"2019-06-24","close":9.7664},{"date":"2019-06-25","close":9.7664},{"date":"2019-06-26","close":9.7664},{"date":"2019-06-27","close":9.7664},{"date":"2019-06-28","close":9.7664},{"date":"2019-07-01","close":9.7664},{"date":"2019-07-02","close":9.7664},{"date":"2019-07-03","close":9.7664},{"date":"2019-07-05","close":9.7664},{"date":"2019-07-08","close":9.7664},{"date":"2019-07-09","close":9.7664},{"date":"2019-07-10","close":9.7664},{"date":"2019-07-11","close":9.7664},{"date":"2019-07-12","close":9.7664},{"date":"2019-07-15","close":9.7664},{"date":"2019-07-16","close":9.7664},{"date":"2019-07-17","close":9.7664},{"date":"2019-07-18","close":9.7664},{"date":"2019-07-19","close":9.7664},{"date":"2019-07-22","close":9.7664},{"date":"2019-07-23","close":9.7664},{"date":"2019-07-24","close":9.7664},{"date":"2019-07-25","close":9.7664},{"date":"2019-07-26","close":9.7664},{"date":"2019-07-29","close":9.3471},{"date":"2019-07-30","close":9.3471},{"date":"2019-07-31","close":9.3471},{"date":"2019-08-01","close":9.3471},{"date":"2019-08-02","close":9.3471},{"date":"2019-08-05","close":9.2185},{"date":"2019-08-06","close":9.3614},{"date":"2019-08-07","close":9.3614},{"date":"2019-08-08","close":9.3853},{"date":"2019-08-09","close":9.4091},{"date":"2019-08-12","close":9.5044},{"date":"2019-08-13","close":9.8617},{"date":"2019-08-14","close":10.0046},{"date":"2019-08-15","close":9.5282},{"date":"2019-08-16","close":9.5282},{"date":"2019-08-19","close":9.5282},{"date":"2019-08-20","close":9.5282},{"date":"2019-08-21","close":9.7426},{"date":"2019-08-22","close":9.7426},{"date":"2019-08-23","close":9.7187},{"date":"2019-08-26","close":9.7187},{"date":"2019-08-27","close":9.7664},{"date":"2019-08-28","close":9.7664},{"date":"2019-08-29","close":9.7664},{"date":"2019-08-30","close":9.7664},{"date":"2019-09-03","close":9.7664},{"date":"2019-09-04","close":9.7664},{"date":"2019-09-05","close":9.7664},{"date":"2019-09-06","close":9.7664},{"date":"2019-09-09","close":9.7664},{"date":"2019-09-10","close":9.7664},{"date":"2019-09-11","close":9.7664},{"date":"2019-09-12","close":9.7664},{"date":"2019-09-13","close":9.7664},{"date":"2019-09-16","close":9.7664},{"date":"2019-09-17","close":9.7664},{"date":"2019-09-18","close":9.7664},{"date":"2019-09-19","close":9.6949},{"date":"2019-09-20","close":9.6949},{"date":"2019-09-23","close":9.6949},{"date":"2019-09-24","close":10.3153},{"date":"2019-09-25","close":10.0754},{"date":"2019-09-26","close":9.5956},{"date":"2019-09-27","close":9.5956},{"date":"2019-09-30","close":9.5956},{"date":"2019-10-01","close":9.5956},{"date":"2019-10-02","close":9.5956},{"date":"2019-10-03","close":9.5956},{"date":"2019-10-04","close":9.5956},{"date":"2019-10-07","close":9.5956},{"date":"2019-10-08","close":9.5956},{"date":"2019-10-09","close":9.5956},{"date":"2019-10-10","close":9.8355},{"date":"2019-10-11","close":9.8355},{"date":"2019-10-14","close":9.8355},{"date":"2019-10-15","close":9.8355},{"date":"2019-10-16","close":10.0754},{"date":"2019-10-17","close":10.0754},{"date":"2019-10-18","close":10.0754},{"date":"2019-10-21","close":10.0754},{"date":"2019-10-22","close":10.0754},{"date":"2019-10-23","close":10.0754},{"date":"2019-10-24","close":9.9794},{"date":"2019-10-25","close":9.9794},{"date":"2019-10-28","close":9.9794},{"date":"2019-10-29","close":9.9794},{"date":"2019-10-30","close":9.6916},{"date":"2019-10-31","close":9.9554},{"date":"2019-11-01","close":9.9727},{"date":"2019-11-04","close":9.7395},{"date":"2019-11-05","close":10.0706},{"date":"2019-11-06","close":10.0754},{"date":"2019-11-07","close":9.7156},{"date":"2019-11-08","close":9.7156},{"date":"2019-11-11","close":9.7156},{"date":"2019-11-12","close":9.7156},{"date":"2019-11-13","close":9.7156},{"date":"2019-11-14","close":9.8355},{"date":"2019-11-15","close":9.8355},{"date":"2019-11-18","close":9.8355},{"date":"2019-11-19","close":9.8643},{"date":"2019-11-20","close":9.8643},{"date":"2019-11-21","close":9.8403},{"date":"2019-11-22","close":9.8835},{"date":"2019-11-25","close":9.8835},{"date":"2019-11-26","close":9.8835},{"date":"2019-11-27","close":9.9027},{"date":"2019-11-29","close":9.9027},{"date":"2019-12-02","close":9.9075},{"date":"2019-12-03","close":10.0274},{"date":"2019-12-04","close":10.013},{"date":"2019-12-05","close":10.1449},{"date":"2019-12-06","close":10.1449},{"date":"2019-12-09","close":9.9806},{"date":"2019-12-10","close":9.9806},{"date":"2019-12-11","close":9.9806},{"date":"2019-12-12","close":10.8212},{"date":"2019-12-13","close":10.8212},{"date":"2019-12-16","close":10.8212},{"date":"2019-12-17","close":10.8212},{"date":"2019-12-18","close":10.0241},{"date":"2019-12-19","close":10.0241},{"date":"2019-12-20","close":10.0241},{"date":"2019-12-23","close":10.0241},{"date":"2019-12-24","close":10.0048},{"date":"2019-12-26","close":10.0805},{"date":"2019-12-27","close":9.9517},{"date":"2019-12-30","close":9.8355},{"date":"2019-12-31","close":10.1207},{"date":"2020-01-02","close":10.0242},{"date":"2020-01-03","close":10.0821},{"date":"2020-01-06","close":10.1078},{"date":"2020-01-07","close":10.2657},{"date":"2020-01-08","close":10.0483},{"date":"2020-01-09","close":10.1492},{"date":"2020-01-10","close":10.2657},{"date":"2020-01-13","close":10.2657},{"date":"2020-01-14","close":10.3864},{"date":"2020-01-15","close":10.3158},{"date":"2020-01-16","close":10.3864},{"date":"2020-01-17","close":10.2389},{"date":"2020-01-21","close":10.3423},{"date":"2020-01-22","close":10.3423},{"date":"2020-01-23","close":10.3423},{"date":"2020-01-24","close":10.2898},{"date":"2020-01-27","close":10.2898},{"date":"2020-01-28","close":10.3864},{"date":"2020-01-29","close":10.3864},{"date":"2020-01-30","close":10.3864},{"date":"2020-01-31","close":10.4541},{"date":"2020-02-03","close":10.3719},{"date":"2020-02-04","close":10.3658},{"date":"2020-02-05","close":10.2243},{"date":"2020-02-06","close":10.2343},{"date":"2020-02-07","close":10.2343},{"date":"2020-02-10","close":10.2608},{"date":"2020-02-11","close":10.1739},{"date":"2020-02-12","close":10.1449},{"date":"2020-02-13","close":9.855},{"date":"2020-02-14","close":10.628},{"date":"2020-02-18","close":10.121},{"date":"2020-02-19","close":9.855},{"date":"2020-02-20","close":9.913},{"date":"2020-02-21","close":9.913},{"date":"2020-02-24","close":10.0096},{"date":"2020-02-25","close":10.0096},{"date":"2020-02-26","close":9.9034},{"date":"2020-02-27","close":9.8313},{"date":"2020-02-28","close":9.7633},{"date":"2020-03-02","close":9.8794},{"date":"2020-03-03","close":9.7343},{"date":"2020-03-04","close":9.6715},{"date":"2020-03-05","close":9.7029},{"date":"2020-03-06","close":9.657},{"date":"2020-03-09","close":9.541},{"date":"2020-03-10","close":9.541},{"date":"2020-03-11","close":9.6521},{"date":"2020-03-12","close":8.3333},{"date":"2020-03-13","close":8.3575},{"date":"2020-03-16","close":7.9686},{"date":"2020-03-17","close":8.0435},{"date":"2020-03-18","close":7.7778},{"date":"2020-03-19","close":7.7294},{"date":"2020-03-20","close":7.7536},{"date":"2020-03-23","close":7.7536},{"date":"2020-03-24","close":7.686},{"date":"2020-03-25","close":7.4879},{"date":"2020-03-26","close":7.4686},{"date":"2020-03-27","close":7.7053},{"date":"2020-03-30","close":7.7246},{"date":"2020-03-31","close":7.7053},{"date":"2020-04-01","close":7.7053},{"date":"2020-04-02","close":7.6474},{"date":"2020-04-03","close":7.6666},{"date":"2020-04-06","close":7.7005},{"date":"2020-04-07","close":7.715},{"date":"2020-04-08","close":7.7005},{"date":"2020-04-09","close":7.7294},{"date":"2020-04-13","close":7.6763},{"date":"2020-04-14","close":7.7053},{"date":"2020-04-15","close":7.6956},{"date":"2020-04-16","close":7.7294},{"date":"2020-04-17","close":7.7125},{"date":"2020-04-20","close":7.6956},{"date":"2020-04-21","close":7.7897},{"date":"2020-04-22","close":7.8482},{"date":"2020-04-23","close":7.7897},{"date":"2020-04-24","close":7.7995},{"date":"2020-04-27","close":7.7995},{"date":"2020-04-28","close":7.7897},{"date":"2020-04-29","close":7.5557},{"date":"2020-04-30","close":7.6825},{"date":"2020-05-01","close":7.7897},{"date":"2020-05-04","close":7.8482},{"date":"2020-05-05","close":7.8482},{"date":"2020-05-06","close":7.7946},{"date":"2020-05-07","close":7.7848},{"date":"2020-05-08","close":7.8677},{"date":"2020-05-11","close":7.8677},{"date":"2020-05-12","close":7.3558},{"date":"2020-05-13","close":7.2242},{"date":"2020-05-14","close":7.2389},{"date":"2020-05-15","close":7.3071},{"date":"2020-05-18","close":7.2706},{"date":"2020-05-19","close":7.3486},{"date":"2020-05-20","close":7.312},{"date":"2020-05-21","close":7.2389},{"date":"2020-05-22","close":7.2389},{"date":"2020-05-26","close":7.2023},{"date":"2020-05-27","close":7.2023},{"date":"2020-05-28","close":7.117},{"date":"2020-05-29","close":7.117},{"date":"2020-06-01","close":6.9708},{"date":"2020-06-02","close":6.9756},{"date":"2020-06-03","close":7.5509},{"date":"2020-06-04","close":7.5557},{"date":"2020-06-05","close":7.5606},{"date":"2020-06-08","close":7.5704},{"date":"2020-06-09","close":7.5606},{"date":"2020-06-10","close":7.5557},{"date":"2020-06-11","close":7.702},{"date":"2020-06-12","close":7.3607},{"date":"2020-06-15","close":7.4631},{"date":"2020-06-16","close":7.7263},{"date":"2020-06-17","close":7.7556},{"date":"2020-06-18","close":8.1943},{"date":"2020-06-19","close":7.312},{"date":"2020-06-22","close":7.6288},{"date":"2020-06-23","close":7.3851},{"date":"2020-06-24","close":7.5022},{"date":"2020-06-25","close":7.39},{"date":"2020-06-26","close":7.7507},{"date":"2020-06-29","close":7.4095},{"date":"2020-06-30","close":7.4145},{"date":"2020-07-01","close":7.5167},{"date":"2020-07-02","close":7.4241},{"date":"2020-07-06","close":7.429},{"date":"2020-07-07","close":7.3242},{"date":"2020-07-08","close":7.3242},{"date":"2020-07-09","close":7.429},{"date":"2020-07-10","close":7.429},{"date":"2020-07-13","close":7.4339},{"date":"2020-07-14","close":7.4631},{"date":"2020-07-15","close":7.6045},{"date":"2020-07-16","close":7.6045},{"date":"2020-07-17","close":7.6045},{"date":"2020-07-20","close":7.3217},{"date":"2020-07-21","close":7.5996},{"date":"2020-07-22","close":7.5801},{"date":"2020-07-23","close":7.3897},{"date":"2020-07-24","close":7.3799},{"date":"2020-07-27","close":7.4168},{"date":"2020-07-28","close":7.4536},{"date":"2020-07-29","close":7.4536},{"date":"2020-07-30","close":7.5847},{"date":"2020-07-31","close":7.5422},{"date":"2020-08-03","close":7.5782},{"date":"2020-08-04","close":7.5423},{"date":"2020-08-05","close":7.3799},{"date":"2020-08-06","close":7.3307},{"date":"2020-08-07","close":7.2077},{"date":"2020-08-10","close":7.0453},{"date":"2020-08-11","close":7.1954},{"date":"2020-08-12","close":7.1093},{"date":"2020-08-13","close":6.7403},{"date":"2020-08-14","close":6.7501},{"date":"2020-08-17","close":6.6468},{"date":"2020-08-18","close":6.7895},{"date":"2020-08-19","close":6.7649},{"date":"2020-08-20","close":6.9863},{"date":"2020-08-21","close":6.7895},{"date":"2020-08-24","close":6.8337},{"date":"2020-08-25","close":6.8633},{"date":"2020-08-26","close":6.8879},{"date":"2020-08-27","close":7.0945},{"date":"2020-08-28","close":6.8879},{"date":"2020-08-31","close":6.7009},{"date":"2020-09-01","close":6.8387},{"date":"2020-09-02","close":6.8042},{"date":"2020-09-03","close":6.7649},{"date":"2020-09-04","close":6.7303},{"date":"2020-09-08","close":6.7157},{"date":"2020-09-09","close":6.7944},{"date":"2020-09-10","close":6.6812},{"date":"2020-09-11","close":6.696},{"date":"2020-09-14","close":6.7467},{"date":"2020-09-15","close":6.696},{"date":"2020-09-16","close":6.7624},{"date":"2020-09-17","close":6.7009},{"date":"2020-09-18","close":7.0699},{"date":"2020-09-21","close":6.7009},{"date":"2020-09-22","close":6.7009},{"date":"2020-09-23","close":6.7009},{"date":"2020-09-24","close":6.7009},{"date":"2020-09-25","close":6.6763},{"date":"2020-09-28","close":6.6517},{"date":"2020-09-29","close":6.6566},{"date":"2020-09-30","close":6.6665},{"date":"2020-10-01","close":6.6419},{"date":"2020-10-02","close":6.7108},{"date":"2020-10-05","close":6.7895},{"date":"2020-10-06","close":6.8534},{"date":"2020-10-07","close":6.8633},{"date":"2020-10-08","close":7.0625},{"date":"2020-10-09","close":6.9321},{"date":"2020-10-12","close":6.6271},{"date":"2020-10-13","close":6.7649},{"date":"2020-10-14","close":6.7796},{"date":"2020-10-15","close":6.8337},{"date":"2020-10-16","close":6.76},{"date":"2020-10-19","close":6.7058},{"date":"2020-10-20","close":7.0355},{"date":"2020-10-21","close":6.8978},{"date":"2020-10-22","close":7.027},{"date":"2020-10-23","close":7.027},{"date":"2020-10-26","close":6.863},{"date":"2020-10-27","close":6.8084},{"date":"2020-10-28","close":6.7636},{"date":"2020-10-29","close":6.7636},{"date":"2020-10-30","close":6.7636},{"date":"2020-11-02","close":7.0022},{"date":"2020-11-03","close":7.0417},{"date":"2020-11-04","close":7.042},{"date":"2020-11-05","close":6.9649},{"date":"2020-11-06","close":7.1065},{"date":"2020-11-09","close":7.0618},{"date":"2020-11-10","close":7.2308},{"date":"2020-11-11","close":7.2159},{"date":"2020-11-12","close":7.5538},{"date":"2020-11-13","close":7.1388},{"date":"2020-11-16","close":7.2258},{"date":"2020-11-17","close":7.4047},{"date":"2020-11-18","close":7.2408},{"date":"2020-11-19","close":7.2805},{"date":"2020-11-20","close":7.2805},{"date":"2020-11-23","close":7.4544},{"date":"2020-11-24","close":7.5289},{"date":"2020-11-25","close":7.6333},{"date":"2020-11-27","close":7.5906},{"date":"2020-11-30","close":7.36},{"date":"2020-12-01","close":7.5588},{"date":"2020-12-02","close":7.5786},{"date":"2020-12-03","close":7.8768},{"date":"2020-12-04","close":7.9066},{"date":"2020-12-07","close":7.9886},{"date":"2020-12-08","close":8.0085},{"date":"2020-12-09","close":7.9886},{"date":"2020-12-10","close":8.1551},{"date":"2020-12-11","close":8.5552},{"date":"2020-12-14","close":8.7962},{"date":"2020-12-15","close":8.8956},{"date":"2020-12-16","close":8.6968},{"date":"2020-12-17","close":8.9652},{"date":"2020-12-18","close":8.5179},{"date":"2020-12-21","close":8.985},{"date":"2020-12-22","close":8.9552},{"date":"2020-12-23","close":8.8856},{"date":"2020-12-24","close":8.9006},{"date":"2020-12-28","close":8.995},{"date":"2020-12-29","close":8.821},{"date":"2020-12-30","close":8.9453},{"date":"2020-12-31","close":8.8509},{"date":"2021-01-04","close":8.8707},{"date":"2021-01-05","close":8.9155},{"date":"2021-01-06","close":8.7614},{"date":"2021-01-07","close":9.0198},{"date":"2021-01-08","close":9.0944},{"date":"2021-01-11","close":9.0447},{"date":"2021-01-12","close":9.318},{"date":"2021-01-13","close":9.4422},{"date":"2021-01-14","close":9.3926},{"date":"2021-01-15","close":9.384},{"date":"2021-01-19","close":9.7145},{"date":"2021-01-20","close":9.8197},{"date":"2021-01-21","close":9.9148},{"date":"2021-01-22","close":9.7646},{"date":"2021-01-25","close":9.6194},{"date":"2021-01-26","close":9.369},{"date":"2021-01-27","close":9.3139},{"date":"2021-01-28","close":9.3139},{"date":"2021-01-29","close":9.4291},{"date":"2021-02-01","close":9.7446},{"date":"2021-02-02","close":9.5393},{"date":"2021-02-03","close":9.5393},{"date":"2021-02-04","close":9.6294},{"date":"2021-02-05","close":9.6895},{"date":"2021-02-08","close":9.8297},{"date":"2021-02-09","close":9.9248},{"date":"2021-02-10","close":10.6359},{"date":"2021-02-11","close":10.0801},{"date":"2021-02-12","close":10.1602},{"date":"2021-02-16","close":9.9649},{"date":"2021-02-17","close":9.8898},{"date":"2021-02-18","close":9.8648},{"date":"2021-02-19","close":10.025},{"date":"2021-02-22","close":9.9148},{"date":"2021-02-23","close":9.9649},{"date":"2021-02-24","close":9.9899},{"date":"2021-02-25","close":9.9899},{"date":"2021-02-26","close":10.0},{"date":"2021-03-01","close":10.2153},{"date":"2021-03-02","close":10.015},{"date":"2021-03-03","close":10.2403},{"date":"2021-03-04","close":10.02},{"date":"2021-03-05","close":9.9248},{"date":"2021-03-08","close":10.5157},{"date":"2021-03-09","close":10.4306},{"date":"2021-03-10","close":10.6309},{"date":"2021-03-11","close":10.6409},{"date":"2021-03-12","close":10.7661},{"date":"2021-03-15","close":10.7961},{"date":"2021-03-16","close":10.7761},{"date":"2021-03-17","close":10.8813},{"date":"2021-03-18","close":11.1266},{"date":"2021-03-19","close":10.666},{"date":"2021-03-22","close":10.9814},{"date":"2021-03-23","close":11.0165},{"date":"2021-03-24","close":11.0415},{"date":"2021-03-25","close":11.1266},{"date":"2021-03-26","close":11.1667},{"date":"2021-03-29","close":11.0215},{"date":"2021-03-30","close":11.1166},{"date":"2021-03-31","close":10.9864},{"date":"2021-04-01","close":11.0816},{"date":"2021-04-05","close":11.0916},{"date":"2021-04-06","close":11.0866},{"date":"2021-04-07","close":11.1141},{"date":"2021-04-08","close":11.2118},{"date":"2021-04-09","close":11.2168},{"date":"2021-04-12","close":11.1917},{"date":"2021-04-13","close":11.1617},{"date":"2021-04-14","close":11.1417},{"date":"2021-04-15","close":11.2168},{"date":"2021-04-16","close":11.4521},{"date":"2021-04-19","close":11.7294},{"date":"2021-04-20","close":11.6487},{"date":"2021-04-21","close":11.6588},{"date":"2021-04-22","close":11.7495},{"date":"2021-04-23","close":11.7646},{"date":"2021-04-26","close":11.7697},{"date":"2021-04-27","close":12.0469},{"date":"2021-04-28","close":12.0167},{"date":"2021-04-29","close":12.0721},{"date":"2021-04-30","close":12.0015},{"date":"2021-05-03","close":11.8629},{"date":"2021-05-04","close":12.0973},{"date":"2021-05-05","close":12.5963},{"date":"2021-05-06","close":12.4527},{"date":"2021-05-07","close":12.4451},{"date":"2021-05-10","close":12.6644},{"date":"2021-05-11","close":12.5434},{"date":"2021-05-12","close":12.5585},{"date":"2021-05-13","close":12.4829},{"date":"2021-05-14","close":12.3468},{"date":"2021-05-17","close":12.4224},{"date":"2021-05-18","close":12.6115},{"date":"2021-05-19","close":12.6493},{"date":"2021-05-20","close":13.0802},{"date":"2021-05-21","close":12.9063},{"date":"2021-05-24","close":13.2239},{"date":"2021-05-25","close":13.1256},{"date":"2021-05-26","close":13.2844},{"date":"2021-05-27","close":13.1785},{"date":"2021-05-28","close":13.0953},{"date":"2021-06-01","close":13.0953},{"date":"2021-06-02","close":12.8307},{"date":"2021-06-03","close":12.5132},{"date":"2021-06-04","close":13.2692},{"date":"2021-06-07","close":12.929},{"date":"2021-06-08","close":12.808},{"date":"2021-06-09","close":12.8156},{"date":"2021-06-10","close":12.808},{"date":"2021-06-11","close":12.9139},{"date":"2021-06-14","close":13.0953},{"date":"2021-06-15","close":13.2314},{"date":"2021-06-16","close":13.4205},{"date":"2021-06-17","close":13.0953},{"date":"2021-06-18","close":12.9819},{"date":"2021-06-21","close":13.1407},{"date":"2021-06-22","close":12.8836},{"date":"2021-06-23","close":12.808},{"date":"2021-06-24","close":13.1483},{"date":"2021-06-25","close":12.7778},{"date":"2021-06-28","close":12.9744},{"date":"2021-06-29","close":13.3146},{"date":"2021-06-30","close":13.2466},{"date":"2021-07-01","close":13.5566},{"date":"2021-07-02","close":13.6851},{"date":"2021-07-06","close":13.7305},{"date":"2021-07-07","close":13.7607},{"date":"2021-07-08","close":13.1936},{"date":"2021-07-09","close":13.6927},{"date":"2021-07-12","close":13.7758},{"date":"2021-07-13","close":13.6322},{"date":"2021-07-14","close":13.8061},{"date":"2021-07-15","close":13.5868},{"date":"2021-07-16","close":13.3373},{"date":"2021-07-19","close":12.7778},{"date":"2021-07-20","close":12.6795},{"date":"2021-07-21","close":12.8307},{"date":"2021-07-22","close":12.6039},{"date":"2021-07-23","close":12.5582},{"date":"2021-07-26","close":12.7181},{"date":"2021-07-27","close":12.8247},{"date":"2021-07-28","close":12.9314},{"date":"2021-07-29","close":13.137},{"date":"2021-07-30","close":13.0456},{"date":"2021-08-02","close":13.0456},{"date":"2021-08-03","close":13.2741},{"date":"2021-08-04","close":13.0075},{"date":"2021-08-05","close":13.1675},{"date":"2021-08-06","close":13.3502},{"date":"2021-08-09","close":13.3122},{"date":"2021-08-10","close":13.4035},{"date":"2021-08-11","close":13.4035},{"date":"2021-08-12","close":13.632},{"date":"2021-08-13","close":13.6015},{"date":"2021-08-16","close":13.4873},{"date":"2021-08-17","close":13.2512},{"date":"2021-08-18","close":13.4035},{"date":"2021-08-19","close":13.3807},{"date":"2021-08-20","close":13.5559},{"date":"2021-08-23","close":13.2893},{"date":"2021-08-24","close":13.0989},{"date":"2021-08-25","close":13.1598},{"date":"2021-08-26","close":13.1522},{"date":"2021-08-27","close":13.5559},{"date":"2021-08-30","close":13.1751},{"date":"2021-08-31","close":13.5178},{"date":"2021-09-01","close":13.5102},{"date":"2021-09-02","close":13.5406},{"date":"2021-09-03","close":13.6625},{"date":"2021-09-07","close":13.434},{"date":"2021-09-08","close":13.4264},{"date":"2021-09-09","close":13.5025},{"date":"2021-09-10","close":13.1598},{"date":"2021-09-13","close":13.0761},{"date":"2021-09-14","close":12.9847},{"date":"2021-09-15","close":13.0456},{"date":"2021-09-16","close":12.9542},{"date":"2021-09-17","close":13.5102},{"date":"2021-09-20","close":12.8857},{"date":"2021-09-21","close":12.8781},{"date":"2021-09-22","close":13.0151},{"date":"2021-09-23","close":13.1827},{"date":"2021-09-24","close":13.1598},{"date":"2021-09-27","close":13.3807},{"date":"2021-09-28","close":13.2055},{"date":"2021-09-29","close":13.5406},{"date":"2021-09-30","close":13.3959},{"date":"2021-10-01","close":13.6015},{"date":"2021-10-04","close":13.5025},{"date":"2021-10-05","close":13.6396},{"date":"2021-10-06","close":13.5787},{"date":"2021-10-07","close":13.8909},{"date":"2021-10-08","close":13.6701},{"date":"2021-10-11","close":13.7919},{"date":"2021-10-12","close":13.83},{"date":"2021-10-13","close":13.8224},{"date":"2021-10-14","close":13.731},{"date":"2021-10-15","close":14.1423},{"date":"2021-10-18","close":14.3707},{"date":"2021-10-19","close":14.2489},{"date":"2021-10-20","close":14.0649},{"date":"2021-10-21","close":13.9883},{"date":"2021-10-22","close":13.9193},{"date":"2021-10-25","close":14.1799},{"date":"2021-10-26","close":13.9729},{"date":"2021-10-27","close":13.9423},{"date":"2021-10-28","close":13.9116},{"date":"2021-10-29","close":14.0649},{"date":"2021-11-01","close":14.4175},{"date":"2021-11-02","close":14.3332},{"date":"2021-11-03","close":14.4252},{"date":"2021-11-04","close":14.3179},{"date":"2021-11-05","close":13.904},{"date":"2021-11-08","close":14.2182},{"date":"2021-11-09","close":14.0649},{"date":"2021-11-10","close":14.0189},{"date":"2021-11-11","close":14.1492},{"date":"2021-11-12","close":14.1032},{"date":"2021-11-15","close":14.2412},{"date":"2021-11-16","close":14.1799},{"date":"2021-11-17","close":14.1492},{"date":"2021-11-18","close":14.0496},{"date":"2021-11-19","close":13.9653},{"date":"2021-11-22","close":14.0189},{"date":"2021-11-23","close":14.3179},{"date":"2021-11-24","close":14.1799},{"date":"2021-11-26","close":13.904},{"date":"2021-11-29","close":13.7277},{"date":"2021-11-30","close":13.651},{"date":"2021-12-01","close":13.6663},{"date":"2021-12-02","close":14.0113},{"date":"2021-12-03","close":13.8043},{"date":"2021-12-06","close":13.9653},{"date":"2021-12-07","close":13.881},{"date":"2021-12-08","close":13.8196},{"date":"2021-12-09","close":13.6127},{"date":"2021-12-10","close":13.674},{"date":"2021-12-13","close":13.6357},{"date":"2021-12-14","close":13.6434},{"date":"2021-12-15","close":13.582},{"date":"2021-12-16","close":13.7123},{"date":"2021-12-17","close":13.605},{"date":"2021-12-20","close":13.2678},{"date":"2021-12-21","close":13.6817},{"date":"2021-12-22","close":13.605},{"date":"2021-12-23","close":13.6663},{"date":"2021-12-27","close":13.7353},{"date":"2021-12-28","close":13.651},{"date":"2021-12-29","close":13.8886},{"date":"2021-12-30","close":13.7583},{"date":"2021-12-31","close":13.72},{"date":"2022-01-03","close":13.674},{"date":"2022-01-04","close":13.6817},{"date":"2022-01-05","close":13.743},{"date":"2022-01-06","close":13.7277},{"date":"2022-01-07","close":13.9116},{"date":"2022-01-10","close":13.9883},{"date":"2022-01-11","close":13.9499},{"date":"2022-01-12","close":13.8733},{"date":"2022-01-13","close":13.812},{"date":"2022-01-14","close":13.7047},{"date":"2022-01-18","close":13.8127},{"date":"2022-01-19","close":13.8744},{"date":"2022-01-20","close":13.8127},{"date":"2022-01-21","close":13.6661},{"date":"2022-01-24","close":13.8204},{"date":"2022-01-25","close":13.9593},{"date":"2022-01-26","close":13.9825},{"date":"2022-01-27","close":13.8436},{"date":"2022-01-28","close":14.0596},{"date":"2022-01-31","close":14.0751},{"date":"2022-02-01","close":14.0674},{"date":"2022-02-02","close":13.8744},{"date":"2022-02-03","close":13.4423},{"date":"2022-02-04","close":13.6584},{"date":"2022-02-07","close":13.5735},{"date":"2022-02-08","close":13.5735},{"date":"2022-02-09","close":13.3497},{"date":"2022-02-10","close":13.2571},{"date":"2022-02-11","close":13.1568},{"date":"2022-02-14","close":13.0565},{"date":"2022-02-15","close":13.0951},{"date":"2022-02-16","close":13.1877},{"date":"2022-02-17","close":13.0256},{"date":"2022-02-18","close":13.1877},{"date":"2022-02-22","close":12.771},{"date":"2022-02-23","close":12.7324},{"date":"2022-02-24","close":12.6861},{"date":"2022-02-25","close":12.7092},{"date":"2022-02-28","close":12.3851},{"date":"2022-03-01","close":12.1382},{"date":"2022-03-02","close":12.3234},{"date":"2022-03-03","close":12.1845},{"date":"2022-03-04","close":12.0765},{"date":"2022-03-07","close":11.8141},{"date":"2022-03-08","close":11.7832},{"date":"2022-03-09","close":11.9839},{"date":"2022-03-10","close":11.845},{"date":"2022-03-11","close":11.8913},{"date":"2022-03-14","close":11.6521},{"date":"2022-03-15","close":11.6443},{"date":"2022-03-16","close":11.6675},{"date":"2022-03-17","close":11.6289},{"date":"2022-03-18","close":11.5672},{"date":"2022-03-21","close":11.7138},{"date":"2022-03-22","close":11.8064},{"date":"2022-03-23","close":11.6135},{"date":"2022-03-24","close":11.7755},{"date":"2022-03-25","close":11.7447},{"date":"2022-03-28","close":11.7061},{"date":"2022-03-29","close":11.8218},{"date":"2022-03-30","close":11.6058},{"date":"2022-03-31","close":11.7061},{"date":"2022-04-01","close":11.6443},{"date":"2022-04-04","close":11.5749},{"date":"2022-04-05","close":11.4591},{"date":"2022-04-06","close":11.2431},{"date":"2022-04-07","close":11.3357},{"date":"2022-04-08","close":11.328},{"date":"2022-04-11","close":11.2276},{"date":"2022-04-12","close":11.1891},{"date":"2022-04-13","close":11.2585},{"date":"2022-04-14","close":11.2686},{"date":"2022-04-18","close":11.2686},{"date":"2022-04-19","close":11.6733},{"date":"2022-04-20","close":11.7589},{"date":"2022-04-21","close":11.7356},{"date":"2022-04-22","close":11.65},{"date":"2022-04-25","close":11.6733},{"date":"2022-04-26","close":11.4398},{"date":"2022-04-27","close":11.3465},{"date":"2022-04-28","close":11.3387},{"date":"2022-04-29","close":11.3387},{"date":"2022-05-02","close":11.4009},{"date":"2022-05-03","close":11.3854},{"date":"2022-05-04","close":11.65},{"date":"2022-05-05","close":11.4087},{"date":"2022-05-06","close":11.4398},{"date":"2022-05-09","close":11.0118},{"date":"2022-05-10","close":11.1597},{"date":"2022-05-11","close":11.1052},{"date":"2022-05-12","close":11.0663},{"date":"2022-05-13","close":11.0196},{"date":"2022-05-16","close":10.9729},{"date":"2022-05-17","close":11.1286},{"date":"2022-05-18","close":10.9418},{"date":"2022-05-19","close":10.8717},{"date":"2022-05-20","close":10.8795},{"date":"2022-05-23","close":11.113},{"date":"2022-05-24","close":11.0974},{"date":"2022-05-25","close":11.1986},{"date":"2022-05-26","close":11.5177},{"date":"2022-05-27","close":11.9768},{"date":"2022-05-31","close":11.8367},{"date":"2022-06-01","close":11.7356},{"date":"2022-06-02","close":11.6811},{"date":"2022-06-03","close":11.6733},{"date":"2022-06-06","close":11.9301},{"date":"2022-06-07","close":12.0079},{"date":"2022-06-08","close":11.969},{"date":"2022-06-09","close":11.9146},{"date":"2022-06-10","close":11.8134},{"date":"2022-06-13","close":11.5332},{"date":"2022-06-14","close":11.4165},{"date":"2022-06-15","close":11.5177},{"date":"2022-06-16","close":11.5488},{"date":"2022-06-17","close":11.9068},{"date":"2022-06-21","close":11.8679},{"date":"2022-06-22","close":11.7433},{"date":"2022-06-23","close":12.0235},{"date":"2022-06-24","close":12.4126},{"date":"2022-06-27","close":12.148},{"date":"2022-06-28","close":12.1091},{"date":"2022-06-29","close":11.9068},{"date":"2022-06-30","close":11.9223},{"date":"2022-07-01","close":11.9068},{"date":"2022-07-05","close":11.7745},{"date":"2022-07-06","close":11.6266},{"date":"2022-07-07","close":11.5644},{"date":"2022-07-08","close":11.541},{"date":"2022-07-11","close":11.4321},{"date":"2022-07-12","close":11.3542},{"date":"2022-07-13","close":11.3465},{"date":"2022-07-14","close":11.2764},{"date":"2022-07-15","close":11.6006},{"date":"2022-07-18","close":11.5378},{"date":"2022-07-19","close":11.5299},{"date":"2022-07-20","close":11.7026},{"date":"2022-07-21","close":11.7026},{"date":"2022-07-22","close":11.5613},{"date":"2022-07-25","close":11.5613},{"date":"2022-07-26","close":11.3808},{"date":"2022-07-27","close":11.6084},{"date":"2022-07-28","close":11.7261},{"date":"2022-07-29","close":11.7261},{"date":"2022-08-01","close":11.7654},{"date":"2022-08-02","close":11.6241},{"date":"2022-08-03","close":11.6634},{"date":"2022-08-04","close":11.7183},{"date":"2022-08-05","close":11.7183},{"date":"2022-08-08","close":11.6006},{"date":"2022-08-09","close":11.6398},{"date":"2022-08-10","close":12.048},{"date":"2022-08-11","close":11.891},{"date":"2022-08-12","close":11.9695},{"date":"2022-08-15","close":12.0872},{"date":"2022-08-16","close":12.1421},{"date":"2022-08-17","close":12.0637},{"date":"2022-08-18","close":12.048},{"date":"2022-08-19","close":11.8439},{"date":"2022-08-22","close":11.7183},{"date":"2022-08-23","close":11.7026},{"date":"2022-08-24","close":11.7418},{"date":"2022-08-25","close":11.8439},{"date":"2022-08-26","close":11.6712},{"date":"2022-08-29","close":11.5456},{"date":"2022-08-30","close":11.4985},{"date":"2022-08-31","close":11.5142},{"date":"2022-09-01","close":11.42},{"date":"2022-09-02","close":11.3102},{"date":"2022-09-06","close":11.2474},{"date":"2022-09-07","close":11.3651},{"date":"2022-09-08","close":11.3573},{"date":"2022-09-09","close":11.2788},{"date":"2022-09-12","close":11.3651},{"date":"2022-09-13","close":10.745},{"date":"2022-09-14","close":10.6038},{"date":"2022-09-15","close":10.4389},{"date":"2022-09-16","close":10.282},{"date":"2022-09-19","close":10.2427},{"date":"2022-09-20","close":10.227},{"date":"2022-09-21","close":10.3291},{"date":"2022-09-22","close":10.4389},{"date":"2022-09-23","close":10.4075},{"date":"2022-09-26","close":10.3134},{"date":"2022-09-27","close":10.0308},{"date":"2022-09-28","close":10.1721},{"date":"2022-09-29","close":10.0465},{"date":"2022-09-30","close":9.9759},{"date":"2022-10-03","close":10.1093},{"date":"2022-10-04","close":10.282},{"date":"2022-10-05","close":10.2192},{"date":"2022-10-06","close":10.0073},{"date":"2022-10-07","close":9.9602},{"date":"2022-10-10","close":9.8738},{"date":"2022-10-11","close":9.8346},{"date":"2022-10-12","close":9.8738},{"date":"2022-10-13","close":10.0857},{"date":"2022-10-14","close":10.125},{"date":"2022-10-17","close":10.2741},{"date":"2022-10-18","close":10.3605},{"date":"2022-10-19","close":10.2741},{"date":"2022-10-20","close":10.1485},{"date":"2022-10-21","close":10.4045},{"date":"2022-10-24","close":10.4441},{"date":"2022-10-25","close":10.4837},{"date":"2022-10-26","close":10.4362},{"date":"2022-10-27","close":10.452},{"date":"2022-10-28","close":10.4679},{"date":"2022-10-31","close":10.3411},{"date":"2022-11-01","close":10.2222},{"date":"2022-11-02","close":10.0241},{"date":"2022-11-03","close":10.2381},{"date":"2022-11-04","close":10.3332},{"date":"2022-11-07","close":10.3173},{"date":"2022-11-08","close":10.2539},{"date":"2022-11-09","close":10.2143},{"date":"2022-11-10","close":10.6581},{"date":"2022-11-11","close":10.4996},{"date":"2022-11-14","close":10.3015},{"date":"2022-11-15","close":10.4758},{"date":"2022-11-16","close":10.3807},{"date":"2022-11-17","close":10.4837},{"date":"2022-11-18","close":10.5234},{"date":"2022-11-21","close":10.4203},{"date":"2022-11-22","close":10.5392},{"date":"2022-11-23","close":10.4758},{"date":"2022-11-25","close":10.4283},{"date":"2022-11-28","close":10.2064},{"date":"2022-11-29","close":10.2064},{"date":"2022-11-30","close":10.3252},{"date":"2022-12-01","close":10.2935},{"date":"2022-12-02","close":10.2064},{"date":"2022-12-05","close":10.0479},{"date":"2022-12-06","close":10.5234},{"date":"2022-12-07","close":10.4758},{"date":"2022-12-08","close":10.769},{"date":"2022-12-09","close":10.7294},{"date":"2022-12-12","close":10.9037},{"date":"2022-12-13","close":10.5075},{"date":"2022-12-14","close":10.2143},{"date":"2022-12-15","close":9.6834},{"date":"2022-12-16","close":9.5328},{"date":"2022-12-19","close":9.7547},{"date":"2022-12-20","close":9.9607},{"date":"2022-12-21","close":9.9449},{"date":"2022-12-22","close":9.8973},{"date":"2022-12-23","close":9.8577},{"date":"2022-12-27","close":9.8894},{"date":"2022-12-28","close":9.7468},{"date":"2022-12-29","close":9.8815},{"date":"2022-12-30","close":9.8973},{"date":"2023-01-03","close":9.7072},{"date":"2023-01-04","close":9.7151},{"date":"2023-01-05","close":9.7864},{"date":"2023-01-06","close":9.9132},{"date":"2023-01-09","close":9.826},{"date":"2023-01-10","close":9.9449},{"date":"2023-01-11","close":9.9766},{"date":"2023-01-12","close":10.0241},{"date":"2023-01-13","close":10.0241},{"date":"2023-01-17","close":9.8736},{"date":"2023-01-18","close":9.7072},{"date":"2023-01-19","close":9.723},{"date":"2023-01-20","close":9.9015},{"date":"2023-01-23","close":9.9976},{"date":"2023-01-24","close":10.0056},{"date":"2023-01-25","close":9.9735},{"date":"2023-01-26","close":10.0216},{"date":"2023-01-27","close":9.9175},{"date":"2023-01-30","close":9.9495},{"date":"2023-01-31","close":10.1336},{"date":"2023-02-01","close":10.1496},{"date":"2023-02-02","close":10.2937},{"date":"2023-02-03","close":10.2057},{"date":"2023-02-06","close":10.1096},{"date":"2023-02-07","close":10.1416},{"date":"2023-02-08","close":10.0216},{"date":"2023-02-09","close":9.9175},{"date":"2023-02-10","close":9.8935},{"date":"2023-02-13","close":9.9175},{"date":"2023-02-14","close":9.7894},{"date":"2023-02-15","close":9.7814},{"date":"2023-02-16","close":9.8535},{"date":"2023-02-17","close":9.8695},{"date":"2023-02-21","close":9.7494},{"date":"2023-02-22","close":9.6614},{"date":"2023-02-23","close":9.7334},{"date":"2023-02-24","close":9.7814},{"date":"2023-02-27","close":9.7974},{"date":"2023-02-28","close":9.7974},{"date":"2023-03-01","close":9.7734},{"date":"2023-03-02","close":9.6934},{"date":"2023-03-03","close":9.6854},{"date":"2023-03-06","close":9.7014},{"date":"2023-03-07","close":9.9575},{"date":"2023-03-08","close":9.8375},{"date":"2023-03-09","close":9.5573},{"date":"2023-03-10","close":9.1891},{"date":"2023-03-13","close":8.3647},{"date":"2023-03-14","close":8.3647},{"date":"2023-03-15","close":8.2686},{"date":"2023-03-16","close":8.2766},{"date":"2023-03-17","close":8.3086},{"date":"2023-03-20","close":8.3887},{"date":"2023-03-21","close":8.4047},{"date":"2023-03-22","close":8.0925},{"date":"2023-03-23","close":8.0925},{"date":"2023-03-24","close":8.1565},{"date":"2023-03-27","close":8.2286},{"date":"2023-03-28","close":8.2286},{"date":"2023-03-29","close":8.2286},{"date":"2023-03-30","close":8.0765},{"date":"2023-03-31","close":8.1645},{"date":"2023-04-03","close":8.1405},{"date":"2023-04-04","close":8.0685},{"date":"2023-04-05","close":8.0365},{"date":"2023-04-06","close":8.0365},{"date":"2023-04-10","close":8.1005},{"date":"2023-04-11","close":8.2206},{"date":"2023-04-12","close":8.1325},{"date":"2023-04-13","close":8.1005},{"date":"2023-04-14","close":8.0044},{"date":"2023-04-17","close":8.1122},{"date":"2023-04-18","close":8.1122},{"date":"2023-04-19","close":8.1122},{"date":"2023-04-20","close":8.1528},{"date":"2023-04-21","close":8.1284},{"date":"2023-04-24","close":8.1528},{"date":"2023-04-25","close":7.8205},{"date":"2023-04-26","close":7.7638},{"date":"2023-04-27","close":8.0555},{"date":"2023-04-28","close":7.8367},{"date":"2023-05-01","close":7.2451},{"date":"2023-05-02","close":6.305},{"date":"2023-05-03","close":6.0457},{"date":"2023-05-04","close":5.7863},{"date":"2023-05-05","close":6.1024},{"date":"2023-05-08","close":6.2888},{"date":"2023-05-09","close":6.0781},{"date":"2023-05-10","close":6.6454},{"date":"2023-05-11","close":6.4023},{"date":"2023-05-12","close":6.3861},{"date":"2023-05-15","close":6.3861},{"date":"2023-05-16","close":6.2888},{"date":"2023-05-17","close":6.613},{"date":"2023-05-18","close":6.9696},{"date":"2023-05-19","close":7.0425},{"date":"2023-05-22","close":7.1884},{"date":"2023-05-23","close":7.6017},{"date":"2023-05-24","close":7.318},{"date":"2023-05-25","close":7.2289},{"date":"2023-05-26","close":7.1641},{"date":"2023-05-30","close":7.1722},{"date":"2023-05-31","close":7.0425},{"date":"2023-06-01","close":6.9371},{"date":"2023-06-02","close":7.2046},{"date":"2023-06-05","close":7.1803},{"date":"2023-06-06","close":7.3018},{"date":"2023-06-07","close":7.4558},{"date":"2023-06-08","close":7.5125},{"date":"2023-06-09","close":7.5612},{"date":"2023-06-12","close":7.4315},{"date":"2023-06-13","close":7.4396},{"date":"2023-06-14","close":7.3829},{"date":"2023-06-15","close":7.5206},{"date":"2023-06-16","close":7.4801},{"date":"2023-06-20","close":7.4963},{"date":"2023-06-21","close":7.4153},{"date":"2023-06-22","close":7.3667},{"date":"2023-06-23","close":7.3423},{"date":"2023-06-26","close":7.1884},{"date":"2023-06-27","close":7.1803},{"date":"2023-06-28","close":7.1884},{"date":"2023-06-29","close":7.2046},{"date":"2023-06-30","close":7.1722},{"date":"2023-07-03","close":7.1722},{"date":"2023-07-05","close":7.1073},{"date":"2023-07-06","close":7.1478},{"date":"2023-07-07","close":7.1722},{"date":"2023-07-10","close":7.1803},{"date":"2023-07-11","close":7.1803},{"date":"2023-07-12","close":7.2451},{"date":"2023-07-13","close":7.4558},{"date":"2023-07-14","close":7.0425},{"date":"2023-07-17","close":7.0749},{"date":"2023-07-18","close":7.1073},{"date":"2023-07-19","close":7.1965},{"date":"2023-07-20","close":7.1073},{"date":"2023-07-21","close":7.1235},{"date":"2023-07-24","close":7.2127},{"date":"2023-07-25","close":7.3586},{"date":"2023-07-26","close":7.4882},{"date":"2023-07-27","close":7.472},{"date":"2023-07-28","close":7.4801},{"date":"2023-07-31","close":6.8318},{"date":"2023-08-01","close":6.4671},{"date":"2023-08-02","close":6.4833},{"date":"2023-08-03","close":6.2888},{"date":"2023-08-04","close":6.5887},{"date":"2023-08-07","close":6.7183},{"date":"2023-08-08","close":6.6859},{"date":"2023-08-09","close":6.5157},{"date":"2023-08-10","close":6.4833},{"date":"2023-08-11","close":6.5076},{"date":"2023-08-14","close":6.4428},{"date":"2023-08-15","close":6.2807},{"date":"2023-08-16","close":6.3374},{"date":"2023-08-17","close":6.2726},{"date":"2023-08-18","close":6.378},{"date":"2023-08-21","close":6.2807},{"date":"2023-08-22","close":6.2402},{"date":"2023-08-23","close":6.2807},{"date":"2023-08-24","close":6.2807},{"date":"2023-08-25","close":6.2888},{"date":"2023-08-28","close":6.2726},{"date":"2023-08-29","close":6.4347},{"date":"2023-08-30","close":6.4023},{"date":"2023-08-31","close":6.4185},{"date":"2023-09-01","close":6.54},{"date":"2023-09-05","close":6.5968},{"date":"2023-09-06","close":6.4914},{"date":"2023-09-07","close":6.2645},{"date":"2023-09-08","close":6.1997},{"date":"2023-09-11","close":6.1186},{"date":"2023-09-12","close":6.0619},{"date":"2023-09-13","close":5.8917},{"date":"2023-09-14","close":5.8917},{"date":"2023-09-15","close":5.5675},{"date":"2023-09-18","close":5.5108},{"date":"2023-09-19","close":5.4298},{"date":"2023-09-20","close":5.2677},{"date":"2023-09-21","close":5.1785},{"date":"2023-09-22","close":5.0894},{"date":"2023-09-25","close":5.1056},{"date":"2023-09-26","close":4.5059},{"date":"2023-09-27","close":4.5302},{"date":"2023-09-28","close":4.1169},{"date":"2023-09-29","close":3.6631},{"date":"2023-10-02","close":2.5933},{"date":"2023-10-03","close":2.4069},{"date":"2023-10-04","close":2.8445},{"date":"2023-10-05","close":3.3389},{"date":"2023-10-06","close":3.3551},{"date":"2023-10-09","close":2.9418},{"date":"2023-10-10","close":2.958},{"date":"2023-10-11","close":3.0066},{"date":"2023-10-12","close":2.9256},{"date":"2023-10-13","close":3.0553},{"date":"2023-10-16","close":2.9094},{"date":"2023-10-17","close":3.1606},{"date":"2023-10-18","close":2.9175},{"date":"2023-10-19","close":2.6338},{"date":"2023-10-20","close":2.4069},{"date":"2023-10-23","close":2.3178},{"date":"2023-10-24","close":2.4231},{"date":"2023-10-25","close":2.415},{"date":"2023-10-26","close":2.5042},{"date":"2023-10-27","close":2.5285},{"date":"2023-10-30","close":2.7392},{"date":"2023-10-31","close":2.5528},{"date":"2023-11-01","close":1.6938},{"date":"2023-11-02","close":1.7424},{"date":"2023-11-03","close":1.8072},{"date":"2023-11-06","close":1.9855},{"date":"2023-11-07","close":2.2286},{"date":"2023-11-08","close":2.2529},{"date":"2023-11-09","close":2.0747},{"date":"2023-11-10","close":2.1476},{"date":"2023-11-13","close":2.1071},{"date":"2023-11-14","close":2.415},{"date":"2023-11-15","close":2.3583},{"date":"2023-11-16","close":2.415},{"date":"2023-11-17","close":2.4069},{"date":"2023-11-20","close":2.4393},{"date":"2023-11-21","close":2.4231},{"date":"2023-11-22","close":2.3583},{"date":"2023-11-24","close":2.3583},{"date":"2023-11-27","close":2.2286},{"date":"2023-11-28","close":2.1638},{"date":"2023-11-29","close":2.2286},{"date":"2023-11-30","close":2.1881},{"date":"2023-12-01","close":2.1638},{"date":"2023-12-04","close":2.2367},{"date":"2023-12-05","close":2.2124},{"date":"2023-12-06","close":2.18},{"date":"2023-12-07","close":2.18},{"date":"2023-12-08","close":2.0828},{"date":"2023-12-11","close":1.9045},{"date":"2023-12-12","close":2.099},{"date":"2023-12-13","close":2.2124},{"date":"2023-12-14","close":2.5528},{"date":"2023-12-15","close":2.5123},{"date":"2023-12-18","close":2.5933},{"date":"2023-12-19","close":2.8364},{"date":"2023-12-20","close":2.7878},{"date":"2023-12-21","close":2.8689},{"date":"2023-12-22","close":2.9499},{"date":"2023-12-26","close":2.7959},{"date":"2023-12-27","close":2.8121},{"date":"2023-12-28","close":2.7068},{"date":"2023-12-29","close":2.4556},{"date":"2024-01-02","close":2.5204},{"date":"2024-01-03","close":2.3988},{"date":"2024-01-04","close":2.4799},{"date":"2024-01-05","close":2.5447},{"date":"2024-01-08","close":2.5609},{"date":"2024-01-09","close":2.5771},{"date":"2024-01-10","close":2.5285},{"date":"2024-01-11","close":2.488},{"date":"2024-01-12","close":2.4474},{"date":"2024-01-16","close":2.4069},{"date":"2024-01-17","close":2.4312},{"date":"2024-01-18","close":2.4637},{"date":"2024-01-19","close":2.5609},{"date":"2024-01-22","close":2.4961},{"date":"2024-01-23","close":2.4393},{"date":"2024-01-24","close":2.4556},{"date":"2024-01-25","close":2.5285},{"date":"2024-01-26","close":2.4556},{"date":"2024-01-29","close":2.4556},{"date":"2024-01-30","close":2.3907},{"date":"2024-01-31","close":2.026},{"date":"2024-02-01","close":2.2205},{"date":"2024-02-02","close":2.2529},{"date":"2024-02-05","close":2.1476},{"date":"2024-02-06","close":2.1962},{"date":"2024-02-07","close":2.0828},{"date":"2024-02-08","close":2.026},{"date":"2024-02-09","close":2.026},{"date":"2024-02-12","close":2.0828},{"date":"2024-02-13","close":1.9612},{"date":"2024-02-14","close":1.9126},{"date":"2024-02-15","close":2.0422},{"date":"2024-02-16","close":2.0098},{"date":"2024-02-20","close":1.9855},{"date":"2024-02-21","close":1.9855},{"date":"2024-02-22","close":2.0179},{"date":"2024-02-23","close":1.9855},{"date":"2024-02-26","close":2.0098},{"date":"2024-02-27","close":2.0422},{"date":"2024-02-28","close":1.9855},{"date":"2024-02-29","close":1.9855},{"date":"2024-03-01","close":1.9936},{"date":"2024-03-04","close":1.9126},{"date":"2024-03-05","close":2.0017},{"date":"2024-03-06","close":2.0341},{"date":"2024-03-07","close":2.1071},{"date":"2024-03-08","close":2.1557},{"date":"2024-03-11","close":2.2935},{"date":"2024-03-12","close":2.1233},{"date":"2024-03-13","close":2.1071},{"date":"2024-03-14","close":2.0341},{"date":"2024-03-15","close":2.0828},{"date":"2024-03-18","close":2.0341},{"date":"2024-03-19","close":2.0098},{"date":"2024-03-20","close":2.2367},{"date":"2024-03-21","close":2.0666},{"date":"2024-03-22","close":2.1152},{"date":"2024-03-25","close":2.1557},{"date":"2024-03-26","close":2.1476},{"date":"2024-03-27","close":2.1314},{"date":"2024-03-28","close":2.18},{"date":"2024-04-01","close":2.3178},{"date":"2024-04-02","close":2.2448},{"date":"2024-04-03","close":2.2367},{"date":"2024-04-04","close":2.3988},{"date":"2024-04-05","close":2.2448},{"date":"2024-04-08","close":2.2205},{"date":"2024-04-09","close":2.2448},{"date":"2024-04-10","close":2.1881},{"date":"2024-04-11","close":2.1071},{"date":"2024-04-12","close":2.1071},{"date":"2024-04-15","close":2.0666},{"date":"2024-04-16","close":2.0828},{"date":"2024-04-17","close":2.0666},{"date":"2024-04-18","close":2.0503},{"date":"2024-04-19","close":2.1152},{"date":"2024-04-22","close":2.1881},{"date":"2024-04-23","close":2.1881},{"date":"2024-04-24","close":2.099},{"date":"2024-04-25","close":2.0828},{"date":"2024-04-26","close":2.0341},{"date":"2024-04-29","close":2.026},{"date":"2024-04-30","close":2.026},{"date":"2024-05-01","close":2.0422},{"date":"2024-05-02","close":2.1638},{"date":"2024-05-03","close":2.1476},{"date":"2024-05-06","close":2.1071},{"date":"2024-05-07","close":2.099},{"date":"2024-05-08","close":2.1476},{"date":"2024-05-09","close":2.2205},{"date":"2024-05-10","close":2.1638},{"date":"2024-05-13","close":2.1638},{"date":"2024-05-14","close":2.1719},{"date":"2024-05-15","close":2.2611},{"date":"2024-05-16","close":2.3502},{"date":"2024-05-17","close":2.4474},{"date":"2024-05-20","close":2.4718},{"date":"2024-05-21","close":2.4799},{"date":"2024-05-22","close":2.4961},{"date":"2024-05-23","close":2.4312},{"date":"2024-05-24","close":2.4393},{"date":"2024-05-28","close":2.4231},{"date":"2024-05-29","close":2.3097},{"date":"2024-05-30","close":2.4474},{"date":"2024-05-31","close":2.3502},{"date":"2024-06-03","close":2.4069},{"date":"2024-06-04","close":2.3745},{"date":"2024-06-05","close":2.5609},{"date":"2024-06-06","close":2.4799},{"date":"2024-06-07","close":2.3664},{"date":"2024-06-10","close":2.4393},{"date":"2024-06-11","close":2.4961},{"date":"2024-06-12","close":2.4231},{"date":"2024-06-13","close":2.4231},{"date":"2024-06-14","close":2.4069},{"date":"2024-06-17","close":2.3826},{"date":"2024-06-18","close":2.2935},{"date":"2024-06-20","close":2.3178},{"date":"2024-06-21","close":2.2935},{"date":"2024-06-24","close":2.2692},{"date":"2024-06-25","close":2.2124},{"date":"2024-06-26","close":2.2286},{"date":"2024-06-27","close":2.3097},{"date":"2024-06-28","close":2.1152},{"date":"2024-07-01","close":2.3097},{"date":"2024-07-02","close":2.2286},{"date":"2024-07-03","close":2.2286},{"date":"2024-07-05","close":2.1881},{"date":"2024-07-08","close":2.1233},{"date":"2024-07-09","close":2.1638},{"date":"2024-07-10","close":2.1638},{"date":"2024-07-11","close":2.2205},{"date":"2024-07-12","close":2.2205},{"date":"2024-07-15","close":2.2124},{"date":"2024-07-16","close":2.3583},{"date":"2024-07-17","close":2.2773},{"date":"2024-07-18","close":2.2448},{"date":"2024-07-19","close":2.3745},{"date":"2024-07-22","close":2.2773},{"date":"2024-07-23","close":2.2367},{"date":"2024-07-24","close":2.2529},{"date":"2024-07-25","close":2.2448},{"date":"2024-07-26","close":2.2611},{"date":"2024-07-29","close":2.2611},{"date":"2024-07-30","close":2.2286},{"date":"2024-07-31","close":2.2529},{"date":"2024-08-01","close":2.1557},{"date":"2024-08-02","close":2.0828},{"date":"2024-08-05","close":2.0584},{"date":"2024-08-06","close":2.0341},{"date":"2024-08-07","close":2.026},{"date":"2024-08-08","close":2.0179},{"date":"2024-08-09","close":2.0341},{"date":"2024-08-12","close":2.0584},{"date":"2024-08-13","close":2.0828},{"date":"2024-08-14","close":2.0909},{"date":"2024-08-15","close":2.1152},{"date":"2024-08-16","close":2.1638},{"date":"2024-08-19","close":2.2448},{"date":"2024-08-20","close":2.2286},{"date":"2024-08-21","close":2.2773},{"date":"2024-08-22","close":2.2367},{"date":"2024-08-23","close":2.3097},{"date":"2024-08-26","close":2.2692},{"date":"2024-08-27","close":2.3016},{"date":"2024-08-28","close":2.2692},{"date":"2024-08-29","close":2.2773},{"date":"2024-08-30","close":2.2611},{"date":"2024-09-03","close":2.2529},{"date":"2024-09-04","close":2.2367},{"date":"2024-09-05","close":2.1962},{"date":"2024-09-06","close":2.2611},{"date":"2024-09-09","close":2.18},{"date":"2024-09-10","close":2.1719},{"date":"2024-09-11","close":2.1557},{"date":"2024-09-12","close":2.18},{"date":"2024-09-13","close":2.1881},{"date":"2024-09-16","close":2.1962},{"date":"2024-09-17","close":2.1962},{"date":"2024-09-18","close":2.2367},{"date":"2024-09-19","close":2.2935},{"date":"2024-09-20","close":2.2935},{"date":"2024-09-23","close":2.2854},{"date":"2024-09-24","close":2.2854},{"date":"2024-09-25","close":2.2692},{"date":"2024-09-26","close":2.2611},{"date":"2024-09-27","close":2.2611},{"date":"2024-09-30","close":2.2692},{"date":"2024-10-01","close":2.2286},{"date":"2024-10-02","close":2.2124},{"date":"2024-10-03","close":2.2124},{"date":"2024-10-04","close":2.2448},{"date":"2024-10-07","close":2.2367},{"date":"2024-10-08","close":2.1962},{"date":"2024-10-09","close":2.1881},{"date":"2024-10-10","close":2.1719},{"date":"2024-10-11","close":2.2043},{"date":"2024-10-14","close":2.2448},{"date":"2024-10-15","close":2.2935},{"date":"2024-10-16","close":2.3016},{"date":"2024-10-17","close":2.3178},{"date":"2024-10-18","close":2.2854},{"date":"2024-10-21","close":2.2935},{"date":"2024-10-22","close":2.2854},{"date":"2024-10-23","close":2.2935},{"date":"2024-10-24","close":2.3502},{"date":"2024-10-25","close":2.3826},{"date":"2024-10-28","close":2.3745},{"date":"2024-10-29","close":2.3988},{"date":"2024-10-30","close":2.334},{"date":"2024-10-31","close":2.2692},{"date":"2024-11-01","close":2.2448},{"date":"2024-11-04","close":2.2286},{"date":"2024-11-05","close":2.2529},{"date":"2024-11-06","close":2.6014},{"date":"2024-11-07","close":2.5285},{"date":"2024-11-08","close":2.6095},{"date":"2024-11-11","close":2.877},{"date":"2024-11-12","close":2.9175},{"date":"2024-11-13","close":2.9175},{"date":"2024-11-14","close":2.8689},{"date":"2024-11-15","close":2.7959},{"date":"2024-11-18","close":2.7959},{"date":"2024-11-19","close":2.9013},{"date":"2024-11-20","close":2.8851},{"date":"2024-11-21","close":2.9175},{"date":"2024-11-22","close":2.877},{"date":"2024-11-25","close":2.877},{"date":"2024-11-26","close":2.8364},{"date":"2024-11-27","close":2.804},{"date":"2024-11-29","close":2.8608},{"date":"2024-12-02","close":2.877},{"date":"2024-12-03","close":2.8445},{"date":"2024-12-04","close":2.7878},{"date":"2024-12-05","close":2.7959},{"date":"2024-12-06","close":2.7959},{"date":"2024-12-09","close":2.8202},{"date":"2024-12-10","close":2.7797},{"date":"2024-12-11","close":2.7635},{"date":"2024-12-12","close":2.723},{"date":"2024-12-13","close":2.7068},{"date":"2024-12-16","close":2.7149},{"date":"2024-12-17","close":2.6095},{"date":"2024-12-18","close":2.5609},{"date":"2024-12-19","close":2.5366},{"date":"2024-12-20","close":2.6176},{"date":"2024-12-23","close":2.5447},{"date":"2024-12-24","close":2.5609},{"date":"2024-12-26","close":2.5933},{"date":"2024-12-27","close":2.5852},{"date":"2024-12-30","close":2.5852},{"date":"2024-12-31","close":2.6095},{"date":"2025-01-02","close":2.6744},{"date":"2025-01-03","close":2.7311},{"date":"2025-01-06","close":2.7068},{"date":"2025-01-07","close":2.7068},{"date":"2025-01-08","close":2.6582},{"date":"2025-01-10","close":2.569},{"date":"2025-01-13","close":2.5771},{"date":"2025-01-14","close":2.6095},{"date":"2025-01-15","close":2.6906},{"date":"2025-01-16","close":2.7311},{"date":"2025-01-17","close":2.6987},{"date":"2025-01-21","close":2.723},{"date":"2025-01-22","close":2.6906},{"date":"2025-01-23","close":2.7392},{"date":"2025-01-24","close":2.7554},{"date":"2025-01-27","close":2.7311},{"date":"2025-01-28","close":2.7473},{"date":"2025-01-29","close":2.7473},{"date":"2025-01-30","close":2.7311},{"date":"2025-01-31","close":2.7311},{"date":"2025-02-03","close":2.7149},{"date":"2025-02-04","close":2.8202},{"date":"2025-02-05","close":2.8527},{"date":"2025-02-06","close":2.9013},{"date":"2025-02-07","close":2.877},{"date":"2025-02-10","close":2.8527},{"date":"2025-02-11","close":2.8851},{"date":"2025-02-12","close":2.8932},{"date":"2025-02-13","close":3.0715},{"date":"2025-02-14","close":3.0715},{"date":"2025-02-18","close":3.0228},{"date":"2025-02-19","close":2.9985},{"date":"2025-02-20","close":2.9337},{"date":"2025-02-21","close":2.8851},{"date":"2025-02-24","close":2.9175},{"date":"2025-02-25","close":2.9175},{"date":"2025-02-26","close":2.9256},{"date":"2025-02-27","close":2.9175},{"date":"2025-02-28","close":2.9742},{"date":"2025-03-03","close":2.9337},{"date":"2025-03-04","close":2.8364},{"date":"2025-03-05","close":2.804},{"date":"2025-03-06","close":2.7716},{"date":"2025-03-07","close":2.7797},{"date":"2025-03-10","close":2.6419},{"date":"2025-03-11","close":2.6338},{"date":"2025-03-12","close":2.6419},{"date":"2025-03-13","close":2.6176},{"date":"2025-03-14","close":2.6338},{"date":"2025-03-17","close":2.6338},{"date":"2025-03-18","close":2.6501},{"date":"2025-03-19","close":2.6744},{"date":"2025-03-20","close":2.6987},{"date":"2025-03-21","close":2.6906},{"date":"2025-03-24","close":2.7473},{"date":"2025-03-25","close":2.7068},{"date":"2025-03-26","close":2.6987},{"date":"2025-03-27","close":2.6825},{"date":"2025-03-28","close":2.6582},{"date":"2025-03-31","close":2.6419},{"date":"2025-04-01","close":2.5933},{"date":"2025-04-02","close":2.6744},{"date":"2025-04-03","close":2.5204},{"date":"2025-04-04","close":2.4718},{"date":"2025-04-07","close":2.4474},{"date":"2025-04-08","close":2.4637},{"date":"2025-04-09","close":2.569},{"date":"2025-04-10","close":2.5123},{"date":"2025-04-11","close":2.4718},{"date":"2025-04-14","close":2.5123},{"date":"2025-04-15","close":2.5285},{"date":"2025-04-16","close":2.488},{"date":"2025-04-17","close":2.5366},{"date":"2025-04-21","close":2.5204},{"date":"2025-04-22","close":2.5771},{"date":"2025-04-23","close":2.7149},{"date":"2025-04-24","close":2.7797},{"date":"2025-04-25","close":2.877},{"date":"2025-04-28","close":2.877},{"date":"2025-04-29","close":2.8689},{"date":"2025-04-30","close":2.7797},{"date":"2025-05-01","close":2.8202},{"date":"2025-05-02","close":2.8689},{"date":"2025-05-05","close":2.8364},{"date":"2025-05-06","close":2.8121},{"date":"2025-05-07","close":2.8283},{"date":"2025-05-08","close":2.8851},{"date":"2025-05-09","close":2.877},{"date":"2025-05-12","close":2.8932},{"date":"2025-05-13","close":2.8445},{"date":"2025-05-14","close":2.8527},{"date":"2025-05-15","close":2.8527},{"date":"2025-05-16","close":2.8121},{"date":"2025-05-19","close":2.8689},{"date":"2025-05-20","close":2.8364},{"date":"2025-05-21","close":2.7959},{"date":"2025-05-22","close":2.7959},{"date":"2025-05-23","close":2.7797},{"date":"2025-05-27","close":2.8121},{"date":"2025-05-28","close":2.8445},{"date":"2025-05-29","close":2.8445},{"date":"2025-05-30","close":2.8121},{"date":"2025-06-02","close":2.8121},{"date":"2025-06-03","close":2.7797},{"date":"2025-06-04","close":2.7635},{"date":"2025-06-05","close":2.7473},{"date":"2025-06-06","close":2.7716},{"date":"2025-06-09","close":2.7635},{"date":"2025-06-10","close":2.7554},{"date":"2025-06-11","close":2.7554},{"date":"2025-06-12","close":2.7797},{"date":"2025-06-13","close":2.6987},{"date":"2025-06-16","close":2.6987},{"date":"2025-06-17","close":2.6663},{"date":"2025-06-18","close":2.6906},{"date":"2025-06-20","close":2.6663},{"date":"2025-06-23","close":2.6419},{"date":"2025-06-24","close":2.6663},{"date":"2025-06-25","close":2.6501},{"date":"2025-06-26","close":2.7068},{"date":"2025-06-27","close":2.9499},{"date":"2025-06-30","close":2.9094},{"date":"2025-07-01","close":2.9013},{"date":"2025-07-02","close":2.8445},{"date":"2025-07-03","close":2.9094},{"date":"2025-07-07","close":2.9175},{"date":"2025-07-08","close":2.9094},{"date":"2025-07-09","close":2.9094},{"date":"2025-07-10","close":2.9013},{"date":"2025-07-11","close":2.877},{"date":"2025-07-14","close":3.0309},{"date":"2025-07-15","close":2.9823},{"date":"2025-07-16","close":3.0472},{"date":"2025-07-17","close":3.2173},{"date":"2025-07-18","close":3.1849},{"date":"2025-07-21","close":3.1849},{"date":"2025-07-22","close":3.2011},{"date":"2025-07-23","close":3.2011},{"date":"2025-07-24","close":3.0877},{"date":"2025-07-25","close":3.039},{"date":"2025-07-28","close":2.9985},{"date":"2025-07-29","close":2.9559},{"date":"2025-07-30","close":2.9155},{"date":"2025-07-31","close":2.964},{"date":"2025-08-01","close":2.754},{"date":"2025-08-04","close":2.7944},{"date":"2025-08-05","close":2.8024},{"date":"2025-08-06","close":2.8751},{"date":"2025-08-07","close":2.9155},{"date":"2025-08-08","close":2.9074},{"date":"2025-08-11","close":2.9559},{"date":"2025-08-12","close":3.0851},{"date":"2025-08-13","close":3.0609},{"date":"2025-08-14","close":3.0205},{"date":"2025-08-15","close":2.9882},{"date":"2025-08-18","close":2.9559},{"date":"2025-08-19","close":2.9397},{"date":"2025-08-20","close":2.9801},{"date":"2025-08-21","close":2.964},{"date":"2025-08-22","close":3.1013},{"date":"2025-08-25","close":3.2547},{"date":"2025-08-26","close":3.1336},{"date":"2025-08-27","close":3.2143},{"date":"2025-08-28","close":3.2143},{"date":"2025-08-29","close":3.2386},{"date":"2025-09-02","close":3.2709},{"date":"2025-09-03","close":3.1982},{"date":"2025-09-04","close":3.2628},{"date":"2025-09-05","close":3.2789},{"date":"2025-09-08","close":3.3678},{"date":"2025-09-09","close":3.3597},{"date":"2025-09-10","close":3.3355},{"date":"2025-09-11","close":3.2951},{"date":"2025-09-12","close":3.3274},{"date":"2025-09-15","close":3.392},{"date":"2025-09-16","close":3.3759},{"date":"2025-09-17","close":3.3516},{"date":"2025-09-18","close":3.5051},{"date":"2025-09-19","close":3.4728},{"date":"2025-09-22","close":3.4647},{"date":"2025-09-23","close":3.4808},{"date":"2025-09-24","close":3.5051},{"date":"2025-09-25","close":3.5132},{"date":"2025-09-26","close":3.4889},{"date":"2025-09-29","close":3.4405},{"date":"2025-09-30","close":3.4162},{"date":"2025-10-01","close":3.4485},{"date":"2025-10-02","close":3.4001},{"date":"2025-10-03","close":3.4162},{"date":"2025-10-06","close":3.4162},{"date":"2025-10-07","close":3.4162},{"date":"2025-10-08","close":3.4082},{"date":"2025-10-09","close":3.3839},{"date":"2025-10-10","close":3.3274},{"date":"2025-10-13","close":3.3112},{"date":"2025-10-14","close":3.3759},{"date":"2025-10-15","close":3.5132},{"date":"2025-10-16","close":3.4324},{"date":"2025-10-17","close":3.4728},{"date":"2025-10-20","close":3.5051},{"date":"2025-10-21","close":3.4728},{"date":"2025-10-22","close":3.5051},{"date":"2025-10-23","close":3.4889},{"date":"2025-10-24","close":3.5212},{"date":"2025-10-27","close":3.4728},{"date":"2025-10-28","close":3.5455},{"date":"2025-10-29","close":3.5374},{"date":"2025-10-30","close":3.6181},{"date":"2025-10-31","close":3.6181},{"date":"2025-11-03","close":3.7312},{"date":"2025-11-04","close":3.7635},{"date":"2025-11-05","close":3.7877},{"date":"2025-11-06","close":3.7554},{"date":"2025-11-07","close":3.7716},{"date":"2025-11-10","close":3.7033},{"date":"2025-11-11","close":3.7289},{"date":"2025-11-12","close":3.6948},{"date":"2025-11-13","close":3.6436},{"date":"2025-11-14","close":3.6863},{"date":"2025-11-17","close":3.49},{"date":"2025-11-18","close":3.4985},{"date":"2025-11-19","close":3.4559},{"date":"2025-11-20","close":3.4559},{"date":"2025-11-21","close":3.4644},{"date":"2025-11-24","close":3.4985},{"date":"2025-11-25","close":3.6607},{"date":"2025-11-26","close":3.6863},{"date":"2025-11-28","close":3.6948},{"date":"2025-12-01","close":3.7801},{"date":"2025-12-02","close":3.746},{"date":"2025-12-03","close":3.746},{"date":"2025-12-04","close":3.746},{"date":"2025-12-05","close":3.7289},{"date":"2025-12-08","close":3.6692},{"date":"2025-12-09","close":3.7033},{"date":"2025-12-10","close":3.7716},{"date":"2025-12-11","close":3.8655},{"date":"2025-12-12","close":3.8655},{"date":"2025-12-15","close":3.9167},{"date":"2025-12-16","close":3.9081},{"date":"2025-12-17","close":3.8911},{"date":"2025-12-18","close":3.9252},{"date":"2025-12-19","close":3.8057},{"date":"2025-12-22","close":3.7545},{"date":"2025-12-23","close":3.6692},{"date":"2025-12-24","close":3.6777},{"date":"2025-12-26","close":3.7289},{"date":"2025-12-29","close":3.6265},{"date":"2025-12-30","close":3.5497},{"date":"2025-12-31","close":3.6436},{"date":"2026-01-02","close":3.6607},{"date":"2026-01-05","close":3.6521},{"date":"2026-01-06","close":3.6351},{"date":"2026-01-07","close":3.6436},{"date":"2026-01-08","close":3.7119},{"date":"2026-01-09","close":3.6351},{"date":"2026-01-12","close":3.6521},{"date":"2026-01-13","close":3.6436},{"date":"2026-01-14","close":3.6692},{"date":"2026-01-15","close":3.7716},{"date":"2026-01-16","close":3.6777},{"date":"2026-01-20","close":3.7289},{"date":"2026-01-21","close":3.7716},{"date":"2026-01-22","close":3.8057},{"date":"2026-01-23","close":3.6948},{"date":"2026-01-26","close":3.6777},{"date":"2026-01-27","close":3.6521},{"date":"2026-01-28","close":3.6521},{"date":"2026-01-29","close":3.7204},{"date":"2026-01-30","close":3.6265},{"date":"2026-02-02","close":3.6607},{"date":"2026-02-03","close":3.7204},{"date":"2026-02-04","close":3.7204},{"date":"2026-02-05","close":3.6863},{"date":"2026-02-06","close":3.6692},{"date":"2026-02-09","close":3.6948},{"date":"2026-02-10","close":3.6863},{"date":"2026-02-11","close":3.6607},{"date":"2026-02-12","close":3.6351},{"date":"2026-02-13","close":3.6436},{"date":"2026-02-17","close":3.6351},{"date":"2026-02-18","close":3.6607},{"date":"2026-02-19","close":3.6009},{"date":"2026-02-20","close":3.6351},{"date":"2026-02-23","close":3.4985},{"date":"2026-02-24","close":3.4815},{"date":"2026-02-25","close":3.5753},{"date":"2026-02-26","close":3.6009},{"date":"2026-02-27","close":3.4644},{"date":"2026-03-02","close":3.4559},{"date":"2026-03-03","close":3.4473},{"date":"2026-03-04","close":3.49},{"date":"2026-03-05","close":3.4132},{"date":"2026-03-06","close":3.4047},{"date":"2026-03-09","close":3.3876},{"date":"2026-03-10","close":3.4047},{"date":"2026-03-11","close":3.3791},{"date":"2026-03-12","close":3.3791},{"date":"2026-03-13","close":3.3023},{"date":"2026-03-16","close":3.3791},{"date":"2026-03-17","close":3.3961},{"date":"2026-03-18","close":3.3449},{"date":"2026-03-19","close":3.3876},{"date":"2026-03-20","close":3.3705},{"date":"2026-03-23","close":3.4559},{"date":"2026-03-24","close":3.4388},{"date":"2026-03-25","close":3.4217},{"date":"2026-03-26","close":3.3961},{"date":"2026-03-27","close":3.3961},{"date":"2026-03-30","close":3.4388},{"date":"2026-03-31","close":3.5839},{"date":"2026-04-01","close":3.5839},{"date":"2026-04-02","close":3.5156},{"date":"2026-04-06","close":3.4729},{"date":"2026-04-07","close":3.5583},{"date":"2026-04-08","close":3.5583},{"date":"2026-04-09","close":3.6095},{"date":"2026-04-10","close":3.5668},{"date":"2026-04-13","close":3.49},{"date":"2026-04-14","close":3.48},{"date":"2026-04-15","close":3.51},{"date":"2026-04-16","close":3.48},{"date":"2026-04-17","close":3.57},{"date":"2026-04-20","close":3.57},{"date":"2026-04-21","close":3.55},{"date":"2026-04-22","close":3.52},{"date":"2026-04-23","close":3.52},{"date":"2026-04-24","close":3.58},{"date":"2026-04-27","close":3.61},{"date":"2026-04-28","close":3.62},{"date":"2026-04-29","close":3.43},{"date":"2026-04-30","close":3.43},{"date":"2026-05-01","close":3.42},{"date":"2026-05-04","close":3.36},{"date":"2026-05-05","close":3.4},{"date":"2026-05-06","close":3.43},{"date":"2026-05-07","close":3.5},{"date":"2026-05-08","close":3.44},{"date":"2026-05-11","close":3.31},{"date":"2026-05-12","close":3.32},{"date":"2026-05-13","close":3.27},{"date":"2026-05-14","close":3.29},{"date":"2026-05-15","close":3.26},{"date":"2026-05-18","close":3.25},{"date":"2026-05-19","close":3.25},{"date":"2026-05-20","close":3.29},{"date":"2026-05-21","close":3.3},{"date":"2026-05-22","close":3.28},{"date":"2026-05-26","close":3.28},{"date":"2026-05-27","close":3.28},{"date":"2026-05-28","close":3.29},{"date":"2026-05-29","close":3.3},{"date":"2026-06-01","close":3.26},{"date":"2026-06-02","close":3.28},{"date":"2026-06-03","close":3.24},{"date":"2026-06-04","close":3.28},{"date":"2026-06-05","close":3.32},{"date":"2026-06-08","close":3.29},{"date":"2026-06-09","close":3.32},{"date":"2026-06-10","close":3.32},{"date":"2026-06-11","close":3.32},{"date":"2026-06-12","close":3.3},{"date":"2026-06-15","close":3.29},{"date":"2026-06-16","close":3.27},{"date":"2026-06-17","close":3.31},{"date":"2026-06-18","close":3.35},{"date":"2026-06-22","close":3.4},{"date":"2026-06-23","close":3.5},{"date":"2026-06-24","close":3.48},{"date":"2026-06-25","close":3.49},{"date":"2026-06-26","close":3.59},{"date":"2026-06-29","close":3.56},{"date":"2026-06-30","close":3.53},{"date":"2026-07-01","close":3.59},{"date":"2026-07-02","close":3.59},{"date":"2026-07-06","close":3.53},{"date":"2026-07-07","close":3.46},{"date":"2026-07-08","close":3.42},{"date":"2026-07-09","close":3.42},{"date":"2026-07-10","close":3.43},{"date":"2026-07-13","close":3.47},{"date":"2026-07-14","close":3.49},{"date":"2026-07-15","close":3.48},{"date":"2026-07-16","close":3.55},{"date":"2026-07-17","close":3.46},{"date":"2026-07-20","close":3.52},{"date":"2026-07-21","close":3.44},{"date":"2026-07-22","close":3.38},{"date":"2026-07-23","close":3.39},{"date":"2026-07-24","close":3.46},{"date":"2026-07-27","close":3.49},{"date":"2026-07-28","close":3.58},{"date":"2026-07-29","close":3.48},{"date":"2026-07-30","close":3.5},{"date":"2026-07-31","close":3.51},{"date":"2026-08-03","close":3.6},{"date":"2026-08-04","close":3.65},{"date":"2026-08-05","close":3.68},{"date":"2026-08-06","close":3.69},{"date":"2026-08-07","close":3.7},{"date":"2026-08-10","close":3.72},{"date":"2026-08-11","close":3.73},{"date":"2026-08-12","close":3.78},{"date":"2026-08-13","close":3.75},{"date":"2026-08-14","close":3.69},{"date":"2026-08-17","close":4.0},{"date":"2026-08-18","close":3.96},{"date":"2026-08-19","close":3.94},{"date":"2026-08-20","close":3.91},{"date":"2026-08-21","close":3.9},{"date":"2026-08-24","close":3.93},{"date":"2026-08-25","close":3.92},{"date":"2026-08-26","close":3.94},{"date":"2026-08-27","close":3.9},{"date":"2026-08-28","close":3.93},{"date":"2026-08-31","close":3.9},{"date":"2026-09-01","close":3.9},{"date":"2026-09-02","close":3.95},{"date":"2026-09-03","close":3.95},{"date":"2026-09-04","close":3.96},{"date":"2026-09-08","close":4.0},{"date":"2026-09-09","close":4.04},{"date":"2026-09-10","close":4.11},{"date":"2026-09-11","close":4.09},{"date":"2026-09-14","close":4.08},{"date":"2026-09-15","close":4.01},{"date":"2026-09-16","close":3.94},{"date":"2026-09-17","close":3.95},{"date":"2026-09-18","close":3.95},{"date":"2026-09-21","close":3.96},{"date":"2026-09-22","close":3.87},{"date":"2026-09-23","close":3.81},{"date":"2026-09-24","close":3.88},{"date":"2026-09-25","close":3.85},{"date":"2026-09-28","close":3.83},{"date":"2026-09-29","close":3.84},{"date":"2026-09-30","close":3.85},{"date":"2026-10-01","close":3.87},{"date":"2026-10-02","close":3.93},{"date":"2026-10-05","close":3.93},{"date":"2026-10-06","close":3.92},{"date":"2026-10-07","close":3.88},{"date":"2026-10-08","close":3.9},{"date":"2026-10-09","close":3.84},{"date":"2026-10-12","close":3.88},{"date":"2026-10-13","close":3.86},{"date":"2026-10-14","close":3.89},{"date":"2026-10-15","close":3.95},{"date":"2026-10-16","close":3.98},{"date":"2026-10-19","close":3.93},{"date":"2026-10-20","close":3.97},{"date":"2026-10-21","close":4.0},{"date":"2026-10-22","close":4.055}],"supply_demand":{"comment":"데이터 부족","analysis":"수급 데이터가 없습니다.","foreign_trend":"중립","institution_trend":"중립"},"insider_trades":[],"price_analysis":{"current":4.07,"low_30d":3.79,"support":3.8305,"high_30d":4.195,"change_1d":1.8,"change_7d":1.9,"change_30d":-0.9,"resistance":4.1545,"position_in_range":69.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":0.51,"per":null,"quarter":"2024-Q2"},{"pbr":0.53,"per":null,"quarter":"2024-Q3"},{"pbr":0.63,"per":null,"quarter":"2024-Q4"},{"pbr":0.61,"per":null,"quarter":"2025-Q1"},{"pbr":0.66,"per":null,"quarter":"2025-Q2"},{"pbr":0.75,"per":86.27,"quarter":"2025-Q3"},{"pbr":0.88,"per":31.68,"quarter":"2025-Q4"},{"pbr":1.02,"per":27.91,"quarter":"2026-Q1"},{"pbr":1.0,"per":27.49,"quarter":"2026-Q2"},{"pbr":1.13,"per":31.7,"quarter":"현재"}],"timeline":[{"close":2.1152,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null,"fair_value":null},{"close":2.2692,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":2.6095,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":2.6419,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":2.9094,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":3.4162,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":3.6436,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":3.5839,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":3.53,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":0.73,"pbr_5y_low":0.51,"per_5y_avg":43.34,"per_5y_low":27.49,"current_pbr":1.13,"current_per":31.7,"pbr_5y_high":1.02,"per_5y_high":86.27,"pbr_5y_median":0.66,"per_5y_median":29.8,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":100.0,"per_percentile":50.0,"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":true},"fwd_per_history":[],"overall_opinion":{"score":null,"state":null,"comment":null,"verdict":null,"catalysts":["이동평균선 정배열 상승 추세"],"verdict_en":null,"legacy_score":null,"risk_factors":["적자 상태 (ROE 음수)"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Financial Services","industry":"BANKS - REGIONAL"},"investment_grade":{"growth":{"grade":"D","reason":"매출 -3.5%"},"momentum":{"grade":"C","reason":"RSI 63"},"valuation":{"grade":"C","reason":"PER 31.58x (섹터 중앙 N/Ax)"},"profitability":{"grade":"C","reason":"ROE -0.1%"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"buffett_checklist":{"items":[{"pass":false,"unit":"%","value":-0.01,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":-0.07,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":false,"unit":"%","value":3.08,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":false,"unit":"","value":0.62,"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":0.6,"metric":"LT Debt/Equity","source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","threshold":"≤ 0.5","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"pass":true,"unit":"%","value":51.18,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":10.08,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":7.67,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":1,"total_count":8,"overall_comment":"8개 지표 중 1개 통과입니다(측정 가능 8개)."},"earnings_forecast":{},"valuation_history":[{"pbr":0.51,"per":null,"close":2.1152,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":0.53,"per":null,"close":2.2692,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":0.63,"per":null,"close":2.6095,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":0.61,"per":null,"close":2.6419,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":0.66,"per":null,"close":2.9094,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":0.75,"per":86.27,"close":3.4162,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":0.88,"per":31.68,"close":3.6436,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":1.02,"per":27.91,"close":3.5839,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":1.0,"per":27.49,"close":3.53,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q2"}],"financial_currency":{"reason":null,"current_held":false,"latest_period":"2026Q2","quote_currency":"USD","latest_currency":["None"],"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":"PER","value":"31.6배"},{"label":"PBR","value":"1.1배"},{"label":"5년 PER 밴드","value":"하위 50%"},{"label":"ROE","value":"-0.1%"}],"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":0.01,"pbr":null,"per":null,"roa":-8.717246449439756e-05,"roe":-0.000734206424125372,"revenue":30628000.0,"market_cap":null,"net_income":-203000.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.5117866004962779,"total_assets":2328717000.0,"total_equity":276489000.0,"profit_margin":-0.006627922162726917,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":-229000.0,"operating_margin":-0.007476818597361891},{"eps":0.0084,"pbr":0.985,"per":31.64,"roa":0.00034630657410836415,"roe":0.003018442830115105,"revenue":31737000.0,"market_cap":318381000.0,"net_income":836000.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.6255789772190188,"total_assets":2414046000.0,"total_equity":276964000.0,"profit_margin":0.026341494155087124,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":1113000.0,"operating_margin":0.035069477266282255},{"eps":0.05,"pbr":null,"per":null,"roa":0.0017446432586844716,"roe":0.01311126969857055,"revenue":34161000.0,"market_cap":null,"net_income":4244000.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.6529668335236088,"total_assets":2432589000.0,"total_equity":323691000.0,"profit_margin":0.12423523901525131,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":5385000.0,"operating_margin":0.15763590058839028},{"eps":0.06,"pbr":null,"per":null,"roa":0.00224393850254851,"roe":0.01576067847147016,"revenue":40046000.0,"market_cap":null,"net_income":5603000.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.6878090196274285,"total_assets":2496949000.0,"total_equity":355505000.0,"profit_margin":0.13991409878639566,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":7503000.0,"operating_margin":0.18735953653298706},{"eps":0.01,"pbr":null,"per":null,"roa":0.0005071535653952217,"roe":0.0037645418500283213,"revenue":37980000.0,"market_cap":null,"net_income":1296000.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.6262506582411795,"total_assets":2555439000.0,"total_equity":344265000.0,"profit_margin":0.034123222748815164,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":1776000.0,"operating_margin":0.04676145339652449},{"eps":-0.005,"pbr":null,"per":null,"roa":-0.0001616336770097323,"roe":-0.0012829267283299191,"revenue":38422000.0,"market_cap":null,"net_income":-434000.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.5742022799437823,"total_assets":2685084000.0,"total_equity":338289000.0,"profit_margin":-0.011295611889021914,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":-889000.0,"operating_margin":-0.023137785643641665},{"eps":-0.0254,"pbr":null,"per":null,"roa":-0.0007317536514616806,"roe":-0.006110656887988578,"revenue":40634000.0,"market_cap":null,"net_income":-2003000.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":0.5617463208150809,"total_assets":2737260000.0,"total_equity":327788000.0,"profit_margin":-0.04929369493527588,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-2701000.0,"operating_margin":-0.06647142786828764},{"eps":0.0109,"pbr":null,"per":null,"roa":0.00032125611821410123,"roe":0.0028125715407005267,"revenue":41923000.0,"market_cap":null,"net_income":946000.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.6678672804904229,"total_assets":2944691000.0,"total_equity":336347000.0,"profit_margin":0.0225651790186771,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":1545000.0,"operating_margin":0.03685327862986905},{"eps":-0.10774826387253009,"pbr":null,"per":null,"roa":-0.003898642788175674,"roe":-0.03511826887050311,"revenue":40903000.0,"market_cap":null,"net_income":-11435000.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.42190059408845315,"total_assets":2933072000.0,"total_equity":325614000.0,"profit_margin":-0.2795638461726524,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":-12051000.0,"operating_margin":-0.29462386622008163},{"eps":-0.027259792512744168,"pbr":null,"per":null,"roa":-0.0009404499791462612,"roe":-0.015991730511978598,"revenue":50319000.0,"market_cap":null,"net_income":-2893000.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.5790456885073233,"total_assets":3076187000.0,"total_equity":180906000.0,"profit_margin":-0.05749319342594249,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":-3300000.0,"operating_margin":-0.06558158945924998},{"eps":-0.054265172858933175,"pbr":null,"per":null,"roa":-0.0018395611373783875,"roe":-0.030964196807338067,"revenue":49721000.0,"market_cap":null,"net_income":-5759000.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":1.0,"total_assets":3130638000.0,"total_equity":185989000.0,"profit_margin":-0.11582631081434404,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-5424000.0,"operating_margin":-0.10908871502986665},{"eps":-0.38982539787236054,"pbr":null,"per":null,"roa":-0.012679938443865581,"roe":-0.22627258158906566,"revenue":49900000.0,"market_cap":null,"net_income":-41371000.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":0.37188376753507013,"total_assets":3262713000.0,"total_equity":182837000.0,"profit_margin":-0.8290781563126253,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":-46064000.0,"operating_margin":-0.92312625250501}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":0.0396,"per":86.27,"date":"2025-09","close":3.42,"source":"reported"},{"eps":0.0396,"per":91.37,"date":"2025-10","close":3.62,"source":"reported"},{"eps":0.0396,"per":93.3,"date":"2025-11","close":3.69,"source":"reported"},{"eps":0.115,"per":31.68,"date":"2025-12","close":3.64,"source":"reported"},{"eps":0.115,"per":31.53,"date":"2026-01","close":3.63,"source":"reported"},{"eps":0.115,"per":30.13,"date":"2026-02","close":3.46,"source":"reported"},{"eps":0.1284,"per":27.91,"date":"2026-03","close":3.58,"source":"reported"},{"eps":0.1284,"per":26.71,"date":"2026-04","close":3.43,"source":"reported"},{"eps":0.1284,"per":25.7,"date":"2026-05","close":3.3,"source":"reported"},{"eps":0.1284,"per":27.49,"date":"2026-06","close":3.53,"source":"reported"},{"eps":0.1284,"per":27.34,"date":"2026-07","close":3.51,"source":"reported"},{"eps":0.1284,"per":30.37,"date":"2026-08","close":3.9,"source":"reported"},{"eps":0.1284,"per":29.98,"date":"2026-09","close":3.85,"source":"reported"},{"eps":0.1284,"per":31.58,"date":"2026-10","close":4.05,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":42.24,"std":25.21,"count":14,"current":31.58,"lower_1sd":17.03,"upper_1sd":67.45},"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":"Blue Ridge Bankshares Inc","phase":"above-fold","symbol_resolved":true}