{"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":"2026-10-23T10:00:39.116939+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"D","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":11.7,"direction":"higher_better","percentile":68},{"name":"영업이익 성장률","unit":"%","value":-72.6,"direction":"higher_better","percentile":11}],"summary":"매출 +11.7%","percentile":40},"signal":{"grade":null,"metrics":[],"summary":null,"percentile":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"momentum":{"grade":"D","metrics":[{"name":"RSI (14)","unit":"","value":45.6,"direction":null,"percentile":46},{"name":"MACD","unit":"","value":"매수","direction":"higher_better","percentile":70},{"name":"30일 수익률","unit":"%","value":-14.5,"direction":"higher_better","percentile":25}],"summary":"RSI 46","percentile":47},"valuation":{"grade":"C","metrics":[{"name":"PER","note":"적자","unit":"x","value":null,"direction":"lower_better","percentile":null,"note_detail":"순손실","sector_median":null,"industry_median":null}],"summary":"적자 (순손실, PBR 1.25x) — PBR 기준 평가","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":-3.72,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":1.97,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":-4.28,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":-0.46,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE -3.7%","percentile":null},"financial_health":{"grade":"D","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":1.09,"rating":"fair","direction":"higher_better","percentile":58},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":3.99,"rating":"poor","direction":"lower_better","percentile":10},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":10.1,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":0.01,"rating":"poor","direction":"higher_better","percentile":32}],"summary":"유동비율 1.1x, 순차입금비율 4.0x","percentile":48}},"signals":[],"summary":"Ford Motor Company(F)은 Consumer Cyclical 섹터 US 시장 종목입니다, 시가총액 467.31억. 현재가 $11.94, 전일 대비 +0.3%, 30일 -14.5%. ROE -3.7%. 기술적 시그널: MACD 골든크로스, 역배열 하락 추세.","backtest":{"comment":null,"analysis":null,"best_strategy":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"dividend":{"scorecard":{"yield":{"grade":"A","metrics":[{"name":"배당수익률","unit":"%","value":4.3,"direction":"higher_better","percentile":null}],"summary":"배당수익률 4.30%","value_pct":4.3},"growth":null,"safety":{"grade":"F","metrics":[{"name":"순부채/자기자본","unit":"배","value":3.99,"direction":"lower_better","percentile":null}],"summary":"부채 건전성 기준 평가","percentile":20},"available":true,"consistency":null,"overall_grade":"C"},"has_dividend":true,"dividend_yield":4.3},"catalysts":["전분기 대비 매출 12% 성장"],"portfolio":null,"technical":{"macd":-0.30999256310447443,"grade":"C","trend":"하락","atr_14":0.27749285714285676,"rsi_14":45.60439560439559,"sma_20":12.1925,"sma_60":13.335166666666664,"comment":"하락 추세, RSI 46","analysis":"RSI(14) 45.6로 중립 구간입니다. MACD(-0.31)가 시그널선(-0.35)을 상회합니다(골든크로스). 현재가가 SMA20(12)과 SMA60(13) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 12~13 (현재 위치 15%).","bb_lower":11.831231401862825,"bb_upper":12.553768598137177,"macd_signal":-0.3488353601572124},"change_pct":0.34,"chart_data":[{"date":"2024-10-23","open":9.97,"high":10.09,"low":9.89,"close":9.93,"volume":37335434,"rsi_14":70.75,"sma_20":10.76,"sma_60":10.67,"sma_120":11.56},{"date":"2024-10-24","open":10.09,"high":10.1,"low":9.93,"close":10.09,"volume":44736444,"rsi_14":71.9,"sma_20":10.79,"sma_60":10.68,"sma_120":11.55},{"date":"2024-10-25","open":10.12,"high":10.17,"low":9.88,"close":9.93,"volume":39120742,"rsi_14":67.9,"sma_20":10.81,"sma_60":10.68,"sma_120":11.54},{"date":"2024-10-28","open":10.02,"high":10.22,"low":9.98,"close":10.2,"volume":97967008,"rsi_14":72.92,"sma_20":10.85,"sma_60":10.71,"sma_120":11.54},{"date":"2024-10-29","open":9.45,"high":9.47,"low":9.14,"close":9.34,"volume":156227983,"rsi_14":46.18,"sma_20":10.83,"sma_60":10.72,"sma_120":11.52},{"date":"2024-10-30","open":9.33,"high":9.45,"low":9.27,"close":9.4,"volume":48853742,"rsi_14":46.18,"sma_20":10.83,"sma_60":10.73,"sma_120":11.51},{"date":"2024-10-31","open":9.36,"high":9.4,"low":9.19,"close":9.23,"volume":72098705,"rsi_14":42.56,"sma_20":10.82,"sma_60":10.74,"sma_120":11.49},{"date":"2024-11-01","open":9.27,"high":9.34,"low":9.15,"close":9.17,"volume":43472278,"rsi_14":37.32,"sma_20":10.8,"sma_60":10.74,"sma_120":11.48},{"date":"2024-11-04","open":9.18,"high":9.49,"low":9.18,"close":9.3,"volume":55323849,"rsi_14":41.49,"sma_20":10.8,"sma_60":10.74,"sma_120":11.46},{"date":"2024-11-05","open":9.27,"high":9.55,"low":9.24,"close":9.51,"volume":49308968,"rsi_14":42.51,"sma_20":10.8,"sma_60":10.76,"sma_120":11.44},{"date":"2024-11-06","open":9.83,"high":10.08,"low":9.72,"close":10.04,"volume":100781772,"rsi_14":51.75,"sma_20":10.83,"sma_60":10.77,"sma_120":11.43},{"date":"2024-11-07","open":10.01,"high":10.11,"low":9.85,"close":9.97,"volume":55407938,"rsi_14":48.07,"sma_20":10.85,"sma_60":10.79,"sma_120":11.42},{"date":"2024-11-08","open":9.94,"high":9.98,"low":9.88,"close":9.98,"volume":45463442,"rsi_14":51.32,"sma_20":10.86,"sma_60":10.79,"sma_120":11.41},{"date":"2024-11-11","open":10.07,"high":10.3,"low":10.02,"close":10.21,"volume":56630455,"rsi_14":51.74,"sma_20":10.87,"sma_60":10.81,"sma_120":11.41},{"date":"2024-11-12","open":10.13,"high":10.28,"low":9.96,"close":10.1,"volume":44921390,"rsi_14":50.57,"sma_20":10.89,"sma_60":10.81,"sma_120":11.4},{"date":"2024-11-13","open":10.11,"high":10.16,"low":10.02,"close":10.1,"volume":55150861,"rsi_14":47.9,"sma_20":10.89,"sma_60":10.82,"sma_120":11.39},{"date":"2024-11-14","open":10.12,"high":10.21,"low":10.02,"close":10.07,"volume":56780890,"rsi_14":50.0,"sma_20":10.89,"sma_60":10.82,"sma_120":11.38},{"date":"2024-11-15","open":10.05,"high":10.14,"low":9.99,"close":10.01,"volume":58895435,"rsi_14":43.92,"sma_20":10.89,"sma_60":10.83,"sma_120":11.37},{"date":"2024-11-18","open":10.05,"high":10.25,"low":10.03,"close":10.2,"volume":47807637,"rsi_14":68.18,"sma_20":10.9,"sma_60":10.82,"sma_120":11.37},{"date":"2024-11-19","open":10.06,"high":10.3,"low":10.01,"close":10.05,"volume":53227720,"rsi_14":62.61,"sma_20":10.9,"sma_60":10.82,"sma_120":11.37},{"date":"2024-11-20","open":10.01,"high":10.05,"low":9.65,"close":9.76,"volume":68633296,"rsi_14":59.02,"sma_20":10.88,"sma_60":10.82,"sma_120":11.35},{"date":"2024-11-21","open":9.81,"high":9.87,"low":9.65,"close":9.82,"volume":53409527,"rsi_14":61.89,"sma_20":10.86,"sma_60":10.81,"sma_120":11.34},{"date":"2024-11-22","open":9.83,"high":10.35,"low":9.82,"close":10.17,"volume":82556658,"rsi_14":65.3,"sma_20":10.87,"sma_60":10.81,"sma_120":11.34},{"date":"2024-11-25","open":10.28,"high":10.48,"low":10.26,"close":10.37,"volume":63469313,"rsi_14":65.04,"sma_20":10.87,"sma_60":10.82,"sma_120":11.33},{"date":"2024-11-26","open":10.15,"high":10.21,"low":10.04,"close":10.1,"volume":47458773,"rsi_14":48.1,"sma_20":10.9,"sma_60":10.82,"sma_120":11.32},{"date":"2024-11-27","open":10.12,"high":10.24,"low":10.06,"close":10.1,"volume":28474186,"rsi_14":53.27,"sma_20":10.93,"sma_60":10.82,"sma_120":11.31},{"date":"2024-11-29","open":10.15,"high":10.25,"low":10.11,"close":10.12,"volume":28935163,"rsi_14":53.7,"sma_20":10.98,"sma_60":10.83,"sma_120":11.3},{"date":"2024-12-02","open":10.21,"high":10.23,"low":9.97,"close":9.99,"volume":50034381,"rsi_14":43.9,"sma_20":11.01,"sma_60":10.83,"sma_120":11.29},{"date":"2024-12-03","open":10.0,"high":10.01,"low":9.84,"close":9.84,"volume":43904253,"rsi_14":43.27,"sma_20":11.04,"sma_60":10.84,"sma_120":11.28},{"date":"2024-12-04","open":9.87,"high":9.89,"low":9.63,"close":9.77,"volume":66780705,"rsi_14":41.67,"sma_20":11.04,"sma_60":10.84,"sma_120":11.27},{"date":"2024-12-05","open":9.68,"high":9.72,"low":9.45,"close":9.5,"volume":68162049,"rsi_14":37.04,"sma_20":11.01,"sma_60":10.84,"sma_120":11.26},{"date":"2024-12-06","open":9.56,"high":9.64,"low":9.48,"close":9.56,"volume":56227007,"rsi_14":39.75,"sma_20":10.98,"sma_60":10.84,"sma_120":11.25},{"date":"2024-12-09","open":9.6,"high":9.82,"low":9.58,"close":9.64,"volume":53230053,"rsi_14":36.91,"sma_20":10.96,"sma_60":10.84,"sma_120":11.24},{"date":"2024-12-10","open":9.75,"high":9.77,"low":9.6,"close":9.61,"volume":45084301,"rsi_14":38.91,"sma_20":10.93,"sma_60":10.84,"sma_120":11.23},{"date":"2024-12-11","open":9.65,"high":9.65,"low":9.35,"close":9.47,"volume":60487100,"rsi_14":42.16,"sma_20":10.9,"sma_60":10.83,"sma_120":11.22},{"date":"2024-12-12","open":9.44,"high":9.56,"low":9.41,"close":9.45,"volume":38432619,"rsi_14":39.7,"sma_20":10.86,"sma_60":10.82,"sma_120":11.2},{"date":"2024-12-13","open":9.46,"high":9.5,"low":9.39,"close":9.45,"volume":40560679,"rsi_14":25.47,"sma_20":10.83,"sma_60":10.81,"sma_120":11.19},{"date":"2024-12-16","open":9.16,"high":9.2,"low":8.99,"close":9.09,"volume":96264420,"rsi_14":10.61,"sma_20":10.78,"sma_60":10.79,"sma_120":11.17},{"date":"2024-12-17","open":9.06,"high":9.13,"low":8.99,"close":9.07,"volume":76208551,"rsi_14":12.58,"sma_20":10.71,"sma_60":10.78,"sma_120":11.15},{"date":"2024-12-18","open":9.04,"high":9.18,"low":8.79,"close":8.81,"volume":84199505,"rsi_14":10.61,"sma_20":10.65,"sma_60":10.76,"sma_120":11.13},{"date":"2024-12-19","open":8.9,"high":9.05,"low":8.82,"close":8.86,"volume":81659031,"rsi_14":11.6,"sma_20":10.6,"sma_60":10.75,"sma_120":11.1},{"date":"2024-12-20","open":8.82,"high":9.06,"low":8.8,"close":8.99,"volume":87705543,"rsi_14":19.44,"sma_20":10.55,"sma_60":10.73,"sma_120":11.08},{"date":"2024-12-23","open":8.98,"high":9.02,"low":8.87,"close":9.0,"volume":50646626,"rsi_14":22.29,"sma_20":10.49,"sma_60":10.72,"sma_120":11.05},{"date":"2024-12-24","open":9.0,"high":9.15,"low":9.0,"close":9.11,"volume":29083142,"rsi_14":28.82,"sma_20":10.42,"sma_60":10.71,"sma_120":11.03},{"date":"2024-12-26","open":9.1,"high":9.2,"low":9.08,"close":9.16,"volume":35956110,"rsi_14":37.24,"sma_20":10.37,"sma_60":10.7,"sma_120":11.01},{"date":"2024-12-27","open":9.12,"high":9.28,"low":9.08,"close":9.12,"volume":52899918,"rsi_14":33.1,"sma_20":10.31,"sma_60":10.69,"sma_120":10.98},{"date":"2024-12-30","open":9.05,"high":9.07,"low":8.93,"close":8.99,"volume":47116735,"rsi_14":25.68,"sma_20":10.25,"sma_60":10.68,"sma_120":10.95},{"date":"2024-12-31","open":9.01,"high":9.1,"low":8.95,"close":9.0,"volume":54104154,"rsi_14":27.4,"sma_20":10.2,"sma_60":10.67,"sma_120":10.92},{"date":"2025-01-02","open":9.01,"high":9.05,"low":8.76,"close":8.78,"volume":67156220,"rsi_14":25.64,"sma_20":10.14,"sma_60":10.66,"sma_120":10.89},{"date":"2025-01-03","open":8.81,"high":9.05,"low":8.67,"close":8.99,"volume":77245879,"rsi_14":35.59,"sma_20":10.1,"sma_60":10.65,"sma_120":10.85},{"date":"2025-01-06","open":9.15,"high":9.27,"low":9.0,"close":9.02,"volume":63840827,"rsi_14":37.02,"sma_20":10.07,"sma_60":10.64,"sma_120":10.81},{"date":"2025-01-07","open":9.05,"high":9.1,"low":8.84,"close":8.88,"volume":62404019,"rsi_14":42.68,"sma_20":10.03,"sma_60":10.62,"sma_120":10.78},{"date":"2025-01-08","open":8.86,"high":8.87,"low":8.71,"close":8.86,"volume":61678835,"rsi_14":42.68,"sma_20":9.99,"sma_60":10.6,"sma_120":10.74},{"date":"2025-01-10","open":8.8,"high":8.95,"low":8.72,"close":8.78,"volume":73373449,"rsi_14":48.55,"sma_20":9.94,"sma_60":10.58,"sma_120":10.7},{"date":"2025-01-13","open":8.79,"high":8.84,"low":8.7,"close":8.83,"volume":66023040,"rsi_14":48.92,"sma_20":9.91,"sma_60":10.56,"sma_120":10.66},{"date":"2025-01-14","open":8.89,"high":8.93,"low":8.8,"close":8.9,"volume":45419942,"rsi_14":46.21,"sma_20":9.88,"sma_60":10.54,"sma_120":10.63},{"date":"2025-01-15","open":9.07,"high":9.15,"low":9.0,"close":9.05,"volume":68674379,"rsi_14":51.7,"sma_20":9.86,"sma_60":10.52,"sma_120":10.6},{"date":"2025-01-16","open":9.01,"high":9.15,"low":9.0,"close":9.1,"volume":45770032,"rsi_14":49.65,"sma_20":9.86,"sma_60":10.51,"sma_120":10.59},{"date":"2025-01-17","open":9.17,"high":9.29,"low":9.13,"close":9.26,"volume":60802749,"rsi_14":53.59,"sma_20":9.87,"sma_60":10.49,"sma_120":10.58},{"date":"2025-01-21","open":9.37,"high":9.51,"low":9.31,"close":9.49,"volume":65670776,"rsi_14":61.49,"sma_20":9.9,"sma_60":10.48,"sma_120":10.57},{"date":"2025-01-22","open":9.32,"high":9.32,"low":9.11,"close":9.12,"volume":64949161,"rsi_14":53.77,"sma_20":9.92,"sma_60":10.47,"sma_120":10.57},{"date":"2025-01-23","open":9.14,"high":9.25,"low":9.07,"close":9.24,"volume":56241104,"rsi_14":56.19,"sma_20":9.93,"sma_60":10.45,"sma_120":10.56},{"date":"2025-01-24","open":9.24,"high":9.38,"low":9.18,"close":9.2,"volume":42909105,"rsi_14":62.43,"sma_20":9.94,"sma_60":10.43,"sma_120":10.56},{"date":"2025-01-27","open":9.2,"high":9.48,"low":9.19,"close":9.44,"volume":73082579,"rsi_14":63.02,"sma_20":9.96,"sma_60":10.42,"sma_120":10.56},{"date":"2025-01-28","open":9.3,"high":9.3,"low":9.02,"close":9.17,"volume":92177598,"rsi_14":53.67,"sma_20":9.96,"sma_60":10.41,"sma_120":10.56},{"date":"2025-01-29","open":9.19,"high":9.36,"low":9.12,"close":9.29,"volume":69986892,"rsi_14":60.47,"sma_20":9.97,"sma_60":10.41,"sma_120":10.57},{"date":"2025-01-30","open":9.33,"high":9.45,"low":9.15,"close":9.24,"volume":69663121,"rsi_14":59.63,"sma_20":9.99,"sma_60":10.4,"sma_120":10.57},{"date":"2025-01-31","open":9.25,"high":9.41,"low":9.09,"close":9.17,"volume":103726234,"rsi_14":59.91,"sma_20":9.99,"sma_60":10.4,"sma_120":10.57},{"date":"2025-02-03","open":8.84,"high":9.15,"low":8.73,"close":9.0,"volume":131430275,"rsi_14":53.91,"sma_20":10.01,"sma_60":10.39,"sma_120":10.57},{"date":"2025-02-04","open":9.04,"high":9.24,"low":9.01,"close":9.24,"volume":68716480,"rsi_14":57.6,"sma_20":10.02,"sma_60":10.39,"sma_120":10.57},{"date":"2025-02-05","open":9.24,"high":9.38,"low":9.06,"close":9.1,"volume":124187814,"rsi_14":51.21,"sma_20":10.02,"sma_60":10.37,"sma_120":10.57},{"date":"2025-02-06","open":8.63,"high":8.77,"low":8.42,"close":8.42,"volume":222758349,"rsi_14":38.17,"sma_20":10.0,"sma_60":10.34,"sma_120":10.56},{"date":"2025-02-07","open":8.49,"high":8.5,"low":8.35,"close":8.4,"volume":140852731,"rsi_14":34.44,"sma_20":9.97,"sma_60":10.31,"sma_120":10.55},{"date":"2025-02-10","open":8.41,"high":8.46,"low":8.3,"close":8.4,"volume":72168013,"rsi_14":28.52,"sma_20":9.95,"sma_60":10.28,"sma_120":10.54},{"date":"2025-02-11","open":8.38,"high":8.42,"low":8.34,"close":8.38,"volume":54844582,"rsi_14":32.92,"sma_20":9.93,"sma_60":10.24,"sma_120":10.53},{"date":"2025-02-12","open":8.34,"high":8.45,"low":8.28,"close":8.4,"volume":67339559,"rsi_14":29.69,"sma_20":9.9,"sma_60":10.21,"sma_120":10.52},{"date":"2025-02-13","open":8.45,"high":8.56,"low":8.4,"close":8.5,"volume":72059816,"rsi_14":33.76,"sma_20":9.87,"sma_60":10.18,"sma_120":10.5},{"date":"2025-02-14","open":8.58,"high":8.65,"low":8.54,"close":8.62,"volume":53778335,"rsi_14":29.91,"sma_20":9.84,"sma_60":10.16,"sma_120":10.49},{"date":"2025-02-18","open":8.75,"high":8.78,"low":8.67,"close":8.73,"volume":62175764,"rsi_14":31.46,"sma_20":9.8,"sma_60":10.13,"sma_120":10.48},{"date":"2025-02-19","open":8.71,"high":8.82,"low":8.65,"close":8.77,"volume":50191726,"rsi_14":28.78,"sma_20":9.75,"sma_60":10.1,"sma_120":10.46},{"date":"2025-02-20","open":8.76,"high":8.82,"low":8.72,"close":8.82,"volume":39787792,"rsi_14":31.22,"sma_20":9.71,"sma_60":10.08,"sma_120":10.45},{"date":"2025-02-21","open":8.81,"high":8.84,"low":8.67,"close":8.72,"volume":58437662,"rsi_14":30.77,"sma_20":9.67,"sma_60":10.05,"sma_120":10.43},{"date":"2025-02-24","open":8.74,"high":8.83,"low":8.65,"close":8.78,"volume":72562637,"rsi_14":36.22,"sma_20":9.63,"sma_60":10.02,"sma_120":10.42},{"date":"2025-02-25","open":8.8,"high":8.91,"low":8.74,"close":8.85,"volume":88876827,"rsi_14":28.98,"sma_20":9.58,"sma_60":9.99,"sma_120":10.4},{"date":"2025-02-26","open":8.89,"high":9.04,"low":8.87,"close":8.9,"volume":87948083,"rsi_14":33.73,"sma_20":9.55,"sma_60":9.96,"sma_120":10.39},{"date":"2025-02-27","open":8.87,"high":8.95,"low":8.73,"close":8.73,"volume":70518755,"rsi_14":51.38,"sma_20":9.51,"sma_60":9.93,"sma_120":10.38},{"date":"2025-02-28","open":8.75,"high":9.1,"low":8.74,"close":8.97,"volume":137992574,"rsi_14":61.65,"sma_20":9.48,"sma_60":9.9,"sma_120":10.37},{"date":"2025-03-03","open":9.12,"high":9.22,"low":8.75,"close":8.82,"volume":154435905,"rsi_14":55.03,"sma_20":9.44,"sma_60":9.88,"sma_120":10.36},{"date":"2025-03-04","open":8.67,"high":8.71,"low":8.51,"close":8.57,"volume":167499954,"rsi_14":47.4,"sma_20":9.4,"sma_60":9.85,"sma_120":10.34},{"date":"2025-03-05","open":8.7,"high":9.08,"low":8.64,"close":9.06,"volume":157774904,"rsi_14":59.37,"sma_20":9.38,"sma_60":9.83,"sma_120":10.34},{"date":"2025-03-06","open":8.94,"high":9.13,"low":8.85,"close":9.03,"volume":136680746,"rsi_14":56.02,"sma_20":9.36,"sma_60":9.82,"sma_120":10.33},{"date":"2025-03-07","open":8.96,"high":9.36,"low":8.93,"close":9.3,"volume":150644884,"rsi_14":59.05,"sma_20":9.39,"sma_60":9.81,"sma_120":10.32},{"date":"2025-03-10","open":9.18,"high":9.52,"low":9.18,"close":9.36,"volume":166746071,"rsi_14":65.3,"sma_20":9.43,"sma_60":9.8,"sma_120":10.32},{"date":"2025-03-11","open":9.32,"high":9.36,"low":8.91,"close":9.1,"volume":210126974,"rsi_14":57.26,"sma_20":9.45,"sma_60":9.78,"sma_120":10.31},{"date":"2025-03-12","open":9.11,"high":9.12,"low":8.89,"close":9.01,"volume":129994592,"rsi_14":54.07,"sma_20":9.47,"sma_60":9.77,"sma_120":10.3},{"date":"2025-03-13","open":8.99,"high":9.35,"low":8.92,"close":8.95,"volume":137747632,"rsi_14":55.19,"sma_20":9.48,"sma_60":9.75,"sma_120":10.29},{"date":"2025-03-14","open":9.07,"high":9.2,"low":9.05,"close":9.14,"volume":91313759,"rsi_14":57.48,"sma_20":9.5,"sma_60":9.74,"sma_120":10.28},{"date":"2025-03-17","open":9.15,"high":9.37,"low":9.15,"close":9.32,"volume":98583068,"rsi_14":59.4,"sma_20":9.52,"sma_60":9.74,"sma_120":10.27},{"date":"2025-03-18","open":9.35,"high":9.43,"low":9.28,"close":9.35,"volume":102730930,"rsi_14":59.09,"sma_20":9.56,"sma_60":9.74,"sma_120":10.26},{"date":"2025-03-19","open":9.36,"high":9.66,"low":9.34,"close":9.55,"volume":124697379,"rsi_14":66.42,"sma_20":9.6,"sma_60":9.75,"sma_120":10.25},{"date":"2025-03-20","open":9.46,"high":9.53,"low":9.38,"close":9.4,"volume":109103733,"rsi_14":58.91,"sma_20":9.63,"sma_60":9.75,"sma_120":10.25},{"date":"2025-03-21","open":9.31,"high":9.51,"low":9.23,"close":9.39,"volume":240638631,"rsi_14":62.55,"sma_20":9.66,"sma_60":9.76,"sma_120":10.25},{"date":"2025-03-24","open":9.43,"high":9.63,"low":9.4,"close":9.63,"volume":102847191,"rsi_14":73.44,"sma_20":9.71,"sma_60":9.76,"sma_120":10.24},{"date":"2025-03-25","open":9.67,"high":9.72,"low":9.55,"close":9.67,"volume":83674856,"rsi_14":66.67,"sma_20":9.75,"sma_60":9.77,"sma_120":10.24},{"date":"2025-03-26","open":9.65,"high":9.72,"low":9.48,"close":9.67,"volume":140975582,"rsi_14":68.25,"sma_20":9.79,"sma_60":9.77,"sma_120":10.23},{"date":"2025-03-27","open":9.64,"high":9.77,"low":9.22,"close":9.3,"volume":229032469,"rsi_14":50.0,"sma_20":9.83,"sma_60":9.77,"sma_120":10.23},{"date":"2025-03-28","open":9.24,"high":9.29,"low":9.04,"close":9.13,"volume":136868327,"rsi_14":44.34,"sma_20":9.83,"sma_60":9.77,"sma_120":10.22},{"date":"2025-03-31","open":8.99,"high":9.5,"low":8.97,"close":9.42,"volume":139951868,"rsi_14":57.87,"sma_20":9.87,"sma_60":9.77,"sma_120":10.22},{"date":"2025-04-01","open":9.49,"high":9.55,"low":9.21,"close":9.34,"volume":135388684,"rsi_14":58.14,"sma_20":9.91,"sma_60":9.77,"sma_120":10.21},{"date":"2025-04-02","open":9.24,"high":9.65,"low":9.22,"close":9.53,"volume":136908485,"rsi_14":63.48,"sma_20":9.93,"sma_60":9.78,"sma_120":10.21},{"date":"2025-04-03","open":9.39,"high":9.58,"low":8.95,"close":8.96,"volume":220270980,"rsi_14":46.49,"sma_20":9.93,"sma_60":9.77,"sma_120":10.2},{"date":"2025-04-04","open":8.75,"high":9.14,"low":8.64,"close":9.0,"volume":177466228,"rsi_14":43.36,"sma_20":9.91,"sma_60":9.77,"sma_120":10.19},{"date":"2025-04-07","open":8.71,"high":9.05,"low":8.45,"close":8.68,"volume":274938497,"rsi_14":37.63,"sma_20":9.88,"sma_60":9.76,"sma_120":10.18},{"date":"2025-04-08","open":8.94,"high":8.94,"low":8.03,"close":8.16,"volume":199286778,"rsi_14":26.88,"sma_20":9.83,"sma_60":9.74,"sma_120":10.16},{"date":"2025-04-09","open":7.98,"high":8.96,"low":7.93,"close":8.92,"volume":199662988,"rsi_14":43.38,"sma_20":9.82,"sma_60":9.74,"sma_120":10.15},{"date":"2025-04-10","open":8.55,"high":8.72,"low":8.34,"close":8.59,"volume":163535434,"rsi_14":39.76,"sma_20":9.8,"sma_60":9.73,"sma_120":10.14},{"date":"2025-04-11","open":8.56,"high":8.78,"low":8.49,"close":8.76,"volume":146073701,"rsi_14":38.89,"sma_20":9.78,"sma_60":9.72,"sma_120":10.12},{"date":"2025-04-14","open":8.81,"high":9.21,"low":8.64,"close":9.12,"volume":189955001,"rsi_14":43.53,"sma_20":9.77,"sma_60":9.71,"sma_120":10.11},{"date":"2025-04-15","open":9.03,"high":9.05,"low":8.81,"close":8.88,"volume":125469023,"rsi_14":41.01,"sma_20":9.75,"sma_60":9.7,"sma_120":10.1},{"date":"2025-04-16","open":8.9,"high":9.04,"low":8.73,"close":8.83,"volume":133804943,"rsi_14":44.29,"sma_20":9.71,"sma_60":9.68,"sma_120":10.08},{"date":"2025-04-17","open":8.84,"high":9.1,"low":8.83,"close":9.05,"volume":129204565,"rsi_14":48.98,"sma_20":9.69,"sma_60":9.68,"sma_120":10.07},{"date":"2025-04-21","open":9.0,"high":9.05,"low":8.78,"close":8.9,"volume":94138882,"rsi_14":43.46,"sma_20":9.66,"sma_60":9.67,"sma_120":10.06},{"date":"2025-04-22","open":8.97,"high":9.13,"low":8.95,"close":9.06,"volume":121387081,"rsi_14":46.68,"sma_20":9.63,"sma_60":9.66,"sma_120":10.05},{"date":"2025-04-23","open":9.24,"high":9.4,"low":9.12,"close":9.19,"volume":158691527,"rsi_14":45.69,"sma_20":9.61,"sma_60":9.65,"sma_120":10.03},{"date":"2025-04-24","open":9.27,"high":9.48,"low":9.22,"close":9.45,"volume":87031042,"rsi_14":56.57,"sma_20":9.6,"sma_60":9.65,"sma_120":10.03},{"date":"2025-04-25","open":9.44,"high":9.49,"low":9.36,"close":9.43,"volume":88682432,"rsi_14":55.84,"sma_20":9.6,"sma_60":9.64,"sma_120":10.03},{"date":"2025-04-28","open":9.45,"high":9.56,"low":9.36,"close":9.41,"volume":77051524,"rsi_14":60.77,"sma_20":9.62,"sma_60":9.64,"sma_120":10.02},{"date":"2025-04-29","open":9.46,"high":9.57,"low":9.32,"close":9.53,"volume":141980313,"rsi_14":72.81,"sma_20":9.62,"sma_60":9.64,"sma_120":10.02},{"date":"2025-04-30","open":9.5,"high":9.52,"low":9.26,"close":9.4,"volume":136406235,"rsi_14":60.08,"sma_20":9.63,"sma_60":9.65,"sma_120":10.02},{"date":"2025-05-01","open":9.52,"high":9.69,"low":9.41,"close":9.56,"volume":126532486,"rsi_14":72.22,"sma_20":9.63,"sma_60":9.65,"sma_120":10.02},{"date":"2025-05-02","open":9.67,"high":9.76,"low":9.59,"close":9.66,"volume":82228655,"rsi_14":71.11,"sma_20":9.67,"sma_60":9.65,"sma_120":10.01},{"date":"2025-05-05","open":9.61,"high":9.62,"low":9.48,"close":9.55,"volume":105766259,"rsi_14":61.62,"sma_20":9.69,"sma_60":9.67,"sma_120":10.0},{"date":"2025-05-06","open":9.48,"high":9.98,"low":9.44,"close":9.81,"volume":131814035,"rsi_14":74.87,"sma_20":9.75,"sma_60":9.69,"sma_120":10.0},{"date":"2025-05-07","open":9.83,"high":9.87,"low":9.51,"close":9.66,"volume":116936644,"rsi_14":70.95,"sma_20":9.83,"sma_60":9.7,"sma_120":9.99},{"date":"2025-05-08","open":9.71,"high":9.83,"low":9.64,"close":9.66,"volume":107173416,"rsi_14":67.38,"sma_20":9.87,"sma_60":9.72,"sma_120":9.98},{"date":"2025-05-09","open":9.73,"high":9.85,"low":9.72,"close":9.8,"volume":76350701,"rsi_14":75.81,"sma_20":9.94,"sma_60":9.74,"sma_120":9.98},{"date":"2025-05-12","open":10.06,"high":10.23,"low":9.99,"close":10.05,"volume":102035764,"rsi_14":75.0,"sma_20":10.0,"sma_60":9.76,"sma_120":9.97},{"date":"2025-05-13","open":10.1,"high":10.13,"low":9.93,"close":10.1,"volume":83671012,"rsi_14":73.84,"sma_20":10.04,"sma_60":9.78,"sma_120":9.97},{"date":"2025-05-14","open":10.07,"high":10.2,"low":9.99,"close":10.15,"volume":84453089,"rsi_14":69.8,"sma_20":10.1,"sma_60":9.8,"sma_120":9.96},{"date":"2025-05-15","open":10.09,"high":10.27,"low":10.05,"close":10.24,"volume":71096528,"rsi_14":72.61,"sma_20":10.17,"sma_60":9.83,"sma_120":9.96},{"date":"2025-05-16","open":10.26,"high":10.3,"low":10.14,"close":10.29,"volume":64913005,"rsi_14":74.38,"sma_20":10.23,"sma_60":9.85,"sma_120":9.96},{"date":"2025-05-19","open":10.19,"high":10.28,"low":10.13,"close":10.24,"volume":60195734,"rsi_14":69.74,"sma_20":10.29,"sma_60":9.87,"sma_120":9.96},{"date":"2025-05-20","open":10.28,"high":10.33,"low":10.16,"close":10.22,"volume":61063828,"rsi_14":75.18,"sma_20":10.35,"sma_60":9.9,"sma_120":9.96},{"date":"2025-05-21","open":10.16,"high":10.19,"low":9.96,"close":9.99,"volume":89090498,"rsi_14":60.14,"sma_20":10.38,"sma_60":9.91,"sma_120":9.95},{"date":"2025-05-22","open":9.99,"high":10.01,"low":9.85,"close":9.95,"volume":94081143,"rsi_14":55.63,"sma_20":10.4,"sma_60":9.93,"sma_120":9.95},{"date":"2025-05-23","open":9.82,"high":9.92,"low":9.81,"close":9.87,"volume":80519024,"rsi_14":56.83,"sma_20":10.42,"sma_60":9.95,"sma_120":9.94},{"date":"2025-05-27","open":9.96,"high":10.0,"low":9.73,"close":9.83,"volume":89066847,"rsi_14":44.44,"sma_20":10.43,"sma_60":9.96,"sma_120":9.93},{"date":"2025-05-28","open":9.83,"high":9.85,"low":9.67,"close":9.69,"volume":102335584,"rsi_14":45.22,"sma_20":10.43,"sma_60":9.97,"sma_120":9.93},{"date":"2025-05-29","open":9.73,"high":9.8,"low":9.63,"close":9.74,"volume":101688883,"rsi_14":47.5,"sma_20":10.44,"sma_60":9.99,"sma_120":9.92},{"date":"2025-05-30","open":9.7,"high":9.97,"low":9.64,"close":9.89,"volume":152191621,"rsi_14":47.93,"sma_20":10.45,"sma_60":10.0,"sma_120":9.92},{"date":"2025-06-02","open":9.79,"high":9.8,"low":9.42,"close":9.51,"volume":170340783,"rsi_14":30.87,"sma_20":10.44,"sma_60":10.01,"sma_120":9.91},{"date":"2025-06-03","open":9.5,"high":9.74,"low":9.43,"close":9.71,"volume":121584328,"rsi_14":37.58,"sma_20":10.44,"sma_60":10.02,"sma_120":9.91},{"date":"2025-06-04","open":9.71,"high":9.88,"low":9.7,"close":9.76,"volume":123191229,"rsi_14":37.58,"sma_20":10.43,"sma_60":10.02,"sma_120":9.91},{"date":"2025-06-05","open":9.72,"high":9.77,"low":9.56,"close":9.63,"volume":133269444,"rsi_14":30.77,"sma_20":10.42,"sma_60":10.03,"sma_120":9.9},{"date":"2025-06-06","open":9.68,"high":9.86,"low":9.67,"close":9.78,"volume":105916694,"rsi_14":35.0,"sma_20":10.42,"sma_60":10.04,"sma_120":9.9},{"date":"2025-06-09","open":9.81,"high":9.96,"low":9.81,"close":9.85,"volume":63638928,"rsi_14":38.8,"sma_20":10.41,"sma_60":10.05,"sma_120":9.9},{"date":"2025-06-10","open":9.89,"high":10.15,"low":9.87,"close":10.1,"volume":87955501,"rsi_14":47.09,"sma_20":10.42,"sma_60":10.07,"sma_120":9.9},{"date":"2025-06-11","open":10.14,"high":10.26,"low":10.11,"close":10.16,"volume":93094876,"rsi_14":54.79,"sma_20":10.42,"sma_60":10.08,"sma_120":9.91},{"date":"2025-06-12","open":10.08,"high":10.09,"low":9.94,"close":10.04,"volume":76393291,"rsi_14":52.28,"sma_20":10.41,"sma_60":10.09,"sma_120":9.91},{"date":"2025-06-13","open":9.98,"high":10.02,"low":9.89,"close":9.94,"volume":90106172,"rsi_14":51.76,"sma_20":10.4,"sma_60":10.09,"sma_120":9.92},{"date":"2025-06-16","open":10.01,"high":10.17,"low":10.01,"close":10.12,"volume":75195179,"rsi_14":57.28,"sma_20":10.39,"sma_60":10.1,"sma_120":9.93},{"date":"2025-06-17","open":10.09,"high":10.13,"low":9.89,"close":9.93,"volume":100969375,"rsi_14":55.71,"sma_20":10.37,"sma_60":10.11,"sma_120":9.93},{"date":"2025-06-18","open":9.94,"high":10.04,"low":9.91,"close":9.94,"volume":82770168,"rsi_14":54.88,"sma_20":10.36,"sma_60":10.11,"sma_120":9.94},{"date":"2025-06-20","open":10.0,"high":10.1,"low":9.97,"close":10.09,"volume":116743402,"rsi_14":54.88,"sma_20":10.36,"sma_60":10.12,"sma_120":9.94},{"date":"2025-06-23","open":10.05,"high":10.24,"low":10.04,"close":10.24,"volume":77576511,"rsi_14":70.16,"sma_20":10.38,"sma_60":10.13,"sma_120":9.95},{"date":"2025-06-24","open":10.28,"high":10.36,"low":10.22,"close":10.23,"volume":77244413,"rsi_14":65.7,"sma_20":10.4,"sma_60":10.14,"sma_120":9.95},{"date":"2025-06-25","open":10.25,"high":10.26,"low":9.93,"close":9.99,"volume":91927326,"rsi_14":56.25,"sma_20":10.41,"sma_60":10.15,"sma_120":9.96},{"date":"2025-06-26","open":10.01,"high":10.15,"low":9.98,"close":10.13,"volume":88416356,"rsi_14":63.73,"sma_20":10.43,"sma_60":10.16,"sma_120":9.96},{"date":"2025-06-27","open":10.2,"high":10.41,"low":10.18,"close":10.29,"volume":182008244,"rsi_14":63.92,"sma_20":10.46,"sma_60":10.18,"sma_120":9.97},{"date":"2025-06-30","open":10.22,"high":10.35,"low":10.18,"close":10.34,"volume":88472231,"rsi_14":63.35,"sma_20":10.48,"sma_60":10.19,"sma_120":9.98},{"date":"2025-07-01","open":10.3,"high":10.85,"low":10.28,"close":10.82,"volume":140150738,"rsi_14":67.44,"sma_20":10.55,"sma_60":10.22,"sma_120":9.99},{"date":"2025-07-02","open":10.85,"high":11.23,"low":10.84,"close":11.22,"volume":122331588,"rsi_14":72.11,"sma_20":10.63,"sma_60":10.25,"sma_120":10.01},{"date":"2025-07-03","open":11.2,"high":11.4,"low":11.2,"close":11.25,"volume":60311463,"rsi_14":76.45,"sma_20":10.71,"sma_60":10.3,"sma_120":10.03},{"date":"2025-07-07","open":11.05,"high":11.24,"low":10.94,"close":11.05,"volume":73842100,"rsi_14":72.83,"sma_20":10.78,"sma_60":10.35,"sma_120":10.04},{"date":"2025-07-08","open":11.1,"high":11.29,"low":11.09,"close":11.13,"volume":74190215,"rsi_14":71.72,"sma_20":10.85,"sma_60":10.38,"sma_120":10.06},{"date":"2025-07-09","open":11.23,"high":11.34,"low":11.21,"close":11.27,"volume":63886882,"rsi_14":79.5,"sma_20":10.93,"sma_60":10.43,"sma_120":10.08},{"date":"2025-07-10","open":11.3,"high":11.41,"low":11.23,"close":11.35,"volume":67263023,"rsi_14":80.08,"sma_20":10.99,"sma_60":10.47,"sma_120":10.09},{"date":"2025-07-11","open":11.29,"high":11.3,"low":11.16,"close":11.23,"volume":65340737,"rsi_14":74.49,"sma_20":11.05,"sma_60":10.5,"sma_120":10.11},{"date":"2025-07-14","open":11.21,"high":11.34,"low":11.12,"close":11.32,"volume":62098074,"rsi_14":73.84,"sma_20":11.12,"sma_60":10.54,"sma_120":10.12},{"date":"2025-07-15","open":11.34,"high":11.37,"low":10.98,"close":11.03,"volume":65101902,"rsi_14":65.79,"sma_20":11.17,"sma_60":10.58,"sma_120":10.13},{"date":"2025-07-16","open":10.82,"high":10.91,"low":10.63,"close":10.71,"volume":107978145,"rsi_14":63.87,"sma_20":11.2,"sma_60":10.61,"sma_120":10.14},{"date":"2025-07-17","open":10.66,"high":10.81,"low":10.59,"close":10.63,"volume":70345257,"rsi_14":59.7,"sma_20":11.24,"sma_60":10.64,"sma_120":10.15},{"date":"2025-07-18","open":10.65,"high":10.71,"low":10.53,"close":10.64,"volume":68812553,"rsi_14":57.14,"sma_20":11.28,"sma_60":10.66,"sma_120":10.16},{"date":"2025-07-21","open":10.73,"high":10.91,"low":10.68,"close":10.78,"volume":65515630,"rsi_14":58.78,"sma_20":11.31,"sma_60":10.69,"sma_120":10.17},{"date":"2025-07-22","open":10.71,"high":10.76,"low":10.56,"close":10.66,"volume":79403755,"rsi_14":46.43,"sma_20":11.34,"sma_60":10.71,"sma_120":10.18},{"date":"2025-07-23","open":10.75,"high":10.92,"low":10.75,"close":10.85,"volume":76163207,"rsi_14":40.3,"sma_20":11.37,"sma_60":10.73,"sma_120":10.19},{"date":"2025-07-24","open":10.78,"high":10.89,"low":10.7,"close":10.73,"volume":63557796,"rsi_14":36.84,"sma_20":11.41,"sma_60":10.75,"sma_120":10.2},{"date":"2025-07-25","open":10.8,"high":10.95,"low":10.71,"close":10.93,"volume":52312257,"rsi_14":47.12,"sma_20":11.45,"sma_60":10.77,"sma_120":10.21},{"date":"2025-07-28","open":10.94,"high":10.95,"low":10.72,"close":10.75,"volume":54173647,"rsi_14":40.83,"sma_20":11.47,"sma_60":10.79,"sma_120":10.22},{"date":"2025-07-29","open":10.36,"high":10.36,"low":10.15,"close":10.17,"volume":58371483,"rsi_14":33.18,"sma_20":11.48,"sma_60":10.81,"sma_120":10.23},{"date":"2025-07-30","open":10.21,"high":10.21,"low":9.93,"close":9.98,"volume":79866858,"rsi_14":27.97,"sma_20":11.46,"sma_60":10.82,"sma_120":10.23},{"date":"2025-07-31","open":9.89,"high":10.23,"low":9.8,"close":10.16,"volume":101090884,"rsi_14":35.39,"sma_20":11.43,"sma_60":10.83,"sma_120":10.25},{"date":"2025-08-01","open":10.02,"high":10.02,"low":9.8,"close":9.93,"volume":73541489,"rsi_14":29.46,"sma_20":11.38,"sma_60":10.84,"sma_120":10.26},{"date":"2025-08-04","open":10.0,"high":10.12,"low":9.97,"close":10.05,"volume":56696828,"rsi_14":37.08,"sma_20":11.34,"sma_60":10.85,"sma_120":10.28},{"date":"2025-08-05","open":10.08,"high":10.19,"low":10.01,"close":10.15,"volume":58864252,"rsi_14":45.87,"sma_20":11.31,"sma_60":10.86,"sma_120":10.29},{"date":"2025-08-06","open":10.2,"high":10.34,"low":10.17,"close":10.29,"volume":59519843,"rsi_14":51.34,"sma_20":11.28,"sma_60":10.87,"sma_120":10.31},{"date":"2025-08-07","open":10.37,"high":10.45,"low":10.19,"close":10.35,"volume":71774972,"rsi_14":52.61,"sma_20":11.25,"sma_60":10.89,"sma_120":10.32},{"date":"2025-08-08","open":10.38,"high":10.44,"low":10.29,"close":10.39,"volume":48465317,"rsi_14":50.23,"sma_20":11.23,"sma_60":10.9,"sma_120":10.34},{"date":"2025-08-11","open":10.51,"high":10.76,"low":10.29,"close":10.36,"volume":84332966,"rsi_14":48.89,"sma_20":11.19,"sma_60":10.91,"sma_120":10.35},{"date":"2025-08-12","open":10.42,"high":10.53,"low":10.35,"close":10.47,"volume":64021039,"rsi_14":47.0,"sma_20":11.17,"sma_60":10.92,"sma_120":10.37},{"date":"2025-08-13","open":10.48,"high":10.69,"low":10.41,"close":10.64,"volume":63823345,"rsi_14":54.02,"sma_20":11.18,"sma_60":10.93,"sma_120":10.39},{"date":"2025-08-14","open":10.51,"high":10.65,"low":10.43,"close":10.64,"volume":52469244,"rsi_14":49.26,"sma_20":11.2,"sma_60":10.94,"sma_120":10.41},{"date":"2025-08-15","open":10.63,"high":10.72,"low":10.61,"close":10.64,"volume":46141355,"rsi_14":54.35,"sma_20":11.21,"sma_60":10.95,"sma_120":10.42},{"date":"2025-08-18","open":10.61,"high":10.68,"low":10.58,"close":10.66,"volume":37113805,"rsi_14":61.45,"sma_20":11.22,"sma_60":10.97,"sma_120":10.44},{"date":"2025-08-19","open":10.72,"high":10.91,"low":10.69,"close":10.77,"volume":58020177,"rsi_14":72.61,"sma_20":11.24,"sma_60":10.98,"sma_120":10.46},{"date":"2025-08-20","open":10.72,"high":10.79,"low":10.67,"close":10.69,"volume":46469853,"rsi_14":64.38,"sma_20":11.25,"sma_60":11.0,"sma_120":10.48},{"date":"2025-08-21","open":10.62,"high":10.63,"low":10.41,"close":10.54,"volume":51779301,"rsi_14":68.61,"sma_20":11.25,"sma_60":11.02,"sma_120":10.49},{"date":"2025-08-22","open":10.6,"high":10.95,"low":10.6,"close":10.92,"volume":58538704,"rsi_14":73.94,"sma_20":11.26,"sma_60":11.05,"sma_120":10.51},{"date":"2025-08-25","open":10.9,"high":11.02,"low":10.87,"close":11.0,"volume":45038754,"rsi_14":73.46,"sma_20":11.29,"sma_60":11.07,"sma_120":10.53},{"date":"2025-08-26","open":10.99,"high":11.04,"low":10.95,"close":11.01,"volume":48613273,"rsi_14":71.14,"sma_20":11.33,"sma_60":11.1,"sma_120":10.55},{"date":"2025-08-27","open":11.0,"high":11.14,"low":10.99,"close":11.08,"volume":40381477,"rsi_14":71.14,"sma_20":11.38,"sma_60":11.13,"sma_120":10.57},{"date":"2025-08-28","open":11.15,"high":11.15,"low":10.82,"close":10.89,"volume":47723668,"rsi_14":61.82,"sma_20":11.41,"sma_60":11.16,"sma_120":10.59},{"date":"2025-08-29","open":10.92,"high":11.01,"low":10.9,"close":10.95,"volume":44069734,"rsi_14":70.59,"sma_20":11.46,"sma_60":11.18,"sma_120":10.6},{"date":"2025-09-02","open":10.94,"high":11.06,"low":10.83,"close":10.9,"volume":57704182,"rsi_14":65.99,"sma_20":11.5,"sma_60":11.21,"sma_120":10.62},{"date":"2025-09-03","open":10.86,"high":10.91,"low":10.76,"close":10.81,"volume":47590801,"rsi_14":56.52,"sma_20":11.53,"sma_60":11.23,"sma_120":10.63},{"date":"2025-09-04","open":10.84,"high":10.88,"low":10.76,"close":10.87,"volume":33136650,"rsi_14":58.33,"sma_20":11.55,"sma_60":11.25,"sma_120":10.65},{"date":"2025-09-05","open":10.89,"high":11.08,"low":10.85,"close":10.92,"volume":47547831,"rsi_14":60.0,"sma_20":11.57,"sma_60":11.27,"sma_120":10.67},{"date":"2025-09-08","open":10.93,"high":10.93,"low":10.77,"close":10.88,"volume":39734522,"rsi_14":57.52,"sma_20":11.59,"sma_60":11.29,"sma_120":10.68},{"date":"2025-09-09","open":10.86,"high":10.87,"low":10.65,"close":10.69,"volume":41262743,"rsi_14":47.2,"sma_20":11.61,"sma_60":11.31,"sma_120":10.7},{"date":"2025-09-10","open":10.69,"high":10.72,"low":10.52,"close":10.62,"volume":47021328,"rsi_14":47.8,"sma_20":11.62,"sma_60":11.32,"sma_120":10.71},{"date":"2025-09-11","open":10.66,"high":10.97,"low":10.63,"close":10.94,"volume":64196118,"rsi_14":62.15,"sma_20":11.63,"sma_60":11.34,"sma_120":10.72},{"date":"2025-09-12","open":10.93,"high":10.99,"low":10.85,"close":10.87,"volume":50100809,"rsi_14":47.92,"sma_20":11.64,"sma_60":11.36,"sma_120":10.74},{"date":"2025-09-15","open":10.92,"high":10.94,"low":10.8,"close":10.87,"volume":47942431,"rsi_14":44.85,"sma_20":11.66,"sma_60":11.38,"sma_120":10.75},{"date":"2025-09-16","open":10.87,"high":10.96,"low":10.71,"close":10.8,"volume":58064970,"rsi_14":41.84,"sma_20":11.66,"sma_60":11.4,"sma_120":10.76},{"date":"2025-09-17","open":10.82,"high":11.05,"low":10.74,"close":10.85,"volume":68585945,"rsi_14":41.01,"sma_20":11.67,"sma_60":11.41,"sma_120":10.77},{"date":"2025-09-18","open":10.88,"high":10.96,"low":10.81,"close":10.92,"volume":55040063,"rsi_14":51.18,"sma_20":11.68,"sma_60":11.43,"sma_120":10.79},{"date":"2025-09-19","open":10.95,"high":10.98,"low":10.78,"close":10.81,"volume":71676341,"rsi_14":44.36,"sma_20":11.7,"sma_60":11.45,"sma_120":10.8},{"date":"2025-09-22","open":10.79,"high":10.88,"low":10.76,"close":10.85,"volume":58432710,"rsi_14":47.73,"sma_20":11.69,"sma_60":11.47,"sma_120":10.81},{"date":"2025-09-23","open":10.88,"high":11.1,"low":10.88,"close":10.91,"volume":55667552,"rsi_14":54.26,"sma_20":11.69,"sma_60":11.48,"sma_120":10.83},{"date":"2025-09-24","open":10.91,"high":11.01,"low":10.78,"close":10.82,"volume":60193780,"rsi_14":48.12,"sma_20":11.68,"sma_60":11.5,"sma_120":10.84},{"date":"2025-09-25","open":10.74,"high":10.84,"low":10.58,"close":10.81,"volume":67656337,"rsi_14":45.31,"sma_20":11.66,"sma_60":11.5,"sma_120":10.86},{"date":"2025-09-26","open":10.84,"high":11.46,"low":10.84,"close":11.17,"volume":117681848,"rsi_14":59.88,"sma_20":11.68,"sma_60":11.5,"sma_120":10.88},{"date":"2025-09-29","open":11.26,"high":11.28,"low":11.06,"close":11.25,"volume":83325012,"rsi_14":70.0,"sma_20":11.69,"sma_60":11.51,"sma_120":10.9},{"date":"2025-09-30","open":11.27,"high":11.35,"low":11.08,"close":11.13,"volume":70765048,"rsi_14":67.31,"sma_20":11.7,"sma_60":11.52,"sma_120":10.93},{"date":"2025-10-01","open":11.28,"high":11.42,"low":11.2,"close":11.41,"volume":73578427,"rsi_14":66.67,"sma_20":11.74,"sma_60":11.53,"sma_120":10.95},{"date":"2025-10-02","open":11.42,"high":11.56,"low":11.28,"close":11.37,"volume":74530532,"rsi_14":68.0,"sma_20":11.76,"sma_60":11.53,"sma_120":10.98},{"date":"2025-10-03","open":11.39,"high":11.79,"low":11.35,"close":11.79,"volume":100778558,"rsi_14":75.38,"sma_20":11.81,"sma_60":11.54,"sma_120":11.01},{"date":"2025-10-06","open":11.75,"high":11.91,"low":11.61,"close":11.81,"volume":90544937,"rsi_14":78.53,"sma_20":11.86,"sma_60":11.56,"sma_120":11.03},{"date":"2025-10-07","open":11.63,"high":11.66,"low":10.92,"close":11.09,"volume":154390154,"rsi_14":54.92,"sma_20":11.88,"sma_60":11.56,"sma_120":11.05},{"date":"2025-10-08","open":11.14,"high":11.18,"low":10.87,"close":10.92,"volume":78469653,"rsi_14":50.0,"sma_20":11.9,"sma_60":11.56,"sma_120":11.07},{"date":"2025-10-09","open":10.93,"high":10.95,"low":10.68,"close":10.7,"volume":70320483,"rsi_14":47.9,"sma_20":11.89,"sma_60":11.57,"sma_120":11.09},{"date":"2025-10-10","open":10.74,"high":10.78,"low":10.56,"close":10.61,"volume":84595402,"rsi_14":45.7,"sma_20":11.87,"sma_60":11.57,"sma_120":11.1},{"date":"2025-10-13","open":10.69,"high":10.82,"low":10.66,"close":10.74,"volume":73939384,"rsi_14":46.8,"sma_20":11.87,"sma_60":11.58,"sma_120":11.12},{"date":"2025-10-14","open":10.59,"high":10.94,"low":10.55,"close":10.84,"volume":89117946,"rsi_14":50.34,"sma_20":11.87,"sma_60":11.58,"sma_120":11.14},{"date":"2025-10-15","open":10.86,"high":10.96,"low":10.83,"close":10.94,"volume":88960726,"rsi_14":52.27,"sma_20":11.87,"sma_60":11.59,"sma_120":11.15},{"date":"2025-10-16","open":10.92,"high":10.97,"low":10.83,"close":10.92,"volume":108701202,"rsi_14":45.02,"sma_20":11.87,"sma_60":11.6,"sma_120":11.16},{"date":"2025-10-17","open":10.92,"high":11.17,"low":10.9,"close":11.09,"volume":107633522,"rsi_14":46.98,"sma_20":11.89,"sma_60":11.61,"sma_120":11.18},{"date":"2025-10-20","open":11.1,"high":11.24,"low":11.08,"close":11.15,"volume":77878936,"rsi_14":50.55,"sma_20":11.9,"sma_60":11.62,"sma_120":11.19},{"date":"2025-10-21","open":11.4,"high":11.75,"low":11.23,"close":11.68,"volume":297153158,"rsi_14":54.82,"sma_20":11.95,"sma_60":11.64,"sma_120":11.22},{"date":"2025-10-22","open":11.66,"high":11.72,"low":11.42,"close":11.56,"volume":415062173,"rsi_14":53.4,"sma_20":11.99,"sma_60":11.66,"sma_120":11.23},{"date":"2025-10-23","open":11.6,"high":11.62,"low":11.34,"close":11.48,"volume":479840312,"rsi_14":43.96,"sma_20":12.02,"sma_60":11.69,"sma_120":11.25},{"date":"2025-10-24","open":11.84,"high":13.0,"low":11.82,"close":12.88,"volume":298366862,"rsi_14":63.57,"sma_20":12.11,"sma_60":11.73,"sma_120":11.28},{"date":"2025-10-27","open":12.84,"high":12.84,"low":12.29,"close":12.34,"volume":140859004,"rsi_14":66.75,"sma_20":12.17,"sma_60":11.77,"sma_120":11.31},{"date":"2025-10-28","open":12.32,"high":12.35,"low":12.13,"close":12.21,"volume":96738451,"rsi_14":67.59,"sma_20":12.23,"sma_60":11.81,"sma_120":11.33},{"date":"2025-10-29","open":12.19,"high":12.46,"low":12.16,"close":12.32,"volume":127512240,"rsi_14":72.77,"sma_20":12.28,"sma_60":11.85,"sma_120":11.35},{"date":"2025-10-30","open":12.22,"high":12.36,"low":12.15,"close":12.15,"volume":80766301,"rsi_14":71.1,"sma_20":12.32,"sma_60":11.88,"sma_120":11.38},{"date":"2025-10-31","open":12.13,"high":12.25,"low":12.08,"close":12.21,"volume":68861988,"rsi_14":70.65,"sma_20":12.34,"sma_60":11.91,"sma_120":11.4},{"date":"2025-11-03","open":12.19,"high":12.19,"low":12.0,"close":12.1,"volume":80419403,"rsi_14":67.62,"sma_20":12.36,"sma_60":11.94,"sma_120":11.42},{"date":"2025-11-04","open":12.01,"high":12.03,"low":11.86,"close":11.9,"volume":70360611,"rsi_14":62.97,"sma_20":12.4,"sma_60":11.96,"sma_120":11.44},{"date":"2025-11-05","open":12.02,"high":12.38,"low":11.98,"close":12.2,"volume":79049248,"rsi_14":66.04,"sma_20":12.47,"sma_60":12.0,"sma_120":11.46},{"date":"2025-11-06","open":12.22,"high":12.34,"low":12.08,"close":12.21,"volume":82291049,"rsi_14":64.63,"sma_20":12.55,"sma_60":12.02,"sma_120":11.47},{"date":"2025-11-07","open":12.19,"high":12.46,"low":12.18,"close":12.43,"volume":80011318,"rsi_14":64.81,"sma_20":12.64,"sma_60":12.05,"sma_120":11.5},{"date":"2025-11-10","open":12.45,"high":12.45,"low":12.23,"close":12.38,"volume":62051157,"rsi_14":58.33,"sma_20":12.72,"sma_60":12.08,"sma_120":11.52},{"date":"2025-11-11","open":12.41,"high":12.65,"low":12.41,"close":12.51,"volume":79742405,"rsi_14":62.05,"sma_20":12.81,"sma_60":12.11,"sma_120":11.54},{"date":"2025-11-12","open":12.51,"high":12.7,"low":12.51,"close":12.65,"volume":61840461,"rsi_14":65.12,"sma_20":12.89,"sma_60":12.14,"sma_120":11.56},{"date":"2025-11-13","open":12.61,"high":12.7,"low":12.47,"close":12.49,"volume":71481613,"rsi_14":38.03,"sma_20":12.97,"sma_60":12.17,"sma_120":11.59},{"date":"2025-11-14","open":12.4,"high":12.52,"low":12.33,"close":12.41,"volume":67932422,"rsi_14":48.11,"sma_20":13.03,"sma_60":12.2,"sma_120":11.61},{"date":"2025-11-17","open":12.4,"high":12.4,"low":12.02,"close":12.12,"volume":73404381,"rsi_14":43.84,"sma_20":13.07,"sma_60":12.22,"sma_120":11.63},{"date":"2025-11-18","open":12.11,"high":12.32,"low":12.01,"close":12.25,"volume":70215400,"rsi_14":44.66,"sma_20":13.1,"sma_60":12.24,"sma_120":11.66},{"date":"2025-11-19","open":12.26,"high":12.37,"low":12.1,"close":12.14,"volume":49619260,"rsi_14":46.0,"sma_20":13.12,"sma_60":12.26,"sma_120":11.68},{"date":"2025-11-20","open":12.15,"high":12.24,"low":11.65,"close":11.68,"volume":95861863,"rsi_14":35.12,"sma_20":13.12,"sma_60":12.27,"sma_120":11.7},{"date":"2025-11-21","open":11.77,"high":12.17,"low":11.75,"close":12.07,"volume":74048860,"rsi_14":46.69,"sma_20":13.07,"sma_60":12.29,"sma_120":11.72},{"date":"2025-11-24","open":12.08,"high":12.21,"low":12.07,"close":12.19,"volume":52936240,"rsi_14":53.23,"sma_20":13.06,"sma_60":12.31,"sma_120":11.74},{"date":"2025-11-25","open":12.22,"high":12.48,"low":12.21,"close":12.39,"volume":52884970,"rsi_14":51.19,"sma_20":13.06,"sma_60":12.33,"sma_120":11.77},{"date":"2025-11-26","open":12.39,"high":12.48,"low":12.34,"close":12.41,"volume":44942203,"rsi_14":51.38,"sma_20":13.06,"sma_60":12.36,"sma_120":11.79},{"date":"2025-11-28","open":12.42,"high":12.55,"low":12.4,"close":12.49,"volume":29536180,"rsi_14":51.38,"sma_20":13.07,"sma_60":12.38,"sma_120":11.82},{"date":"2025-12-01","open":12.41,"high":12.59,"low":12.35,"close":12.38,"volume":51593955,"rsi_14":50.0,"sma_20":13.07,"sma_60":12.41,"sma_120":11.84},{"date":"2025-12-02","open":12.41,"high":12.41,"low":12.11,"close":12.19,"volume":57641703,"rsi_14":43.61,"sma_20":13.07,"sma_60":12.43,"sma_120":11.86},{"date":"2025-12-03","open":12.22,"high":12.36,"low":12.19,"close":12.32,"volume":45364666,"rsi_14":43.18,"sma_20":13.08,"sma_60":12.46,"sma_120":11.88},{"date":"2025-12-04","open":12.41,"high":12.46,"low":12.29,"close":12.36,"volume":47554803,"rsi_14":47.22,"sma_20":13.09,"sma_60":12.48,"sma_120":11.9},{"date":"2025-12-05","open":12.37,"high":12.49,"low":12.23,"close":12.26,"volume":54099362,"rsi_14":46.85,"sma_20":13.08,"sma_60":12.51,"sma_120":11.92},{"date":"2025-12-08","open":12.3,"high":12.38,"low":12.18,"close":12.36,"volume":42087690,"rsi_14":55.56,"sma_20":13.08,"sma_60":12.53,"sma_120":11.95},{"date":"2025-12-09","open":12.35,"high":12.44,"low":12.29,"close":12.31,"volume":33193333,"rsi_14":51.33,"sma_20":13.07,"sma_60":12.55,"sma_120":11.97},{"date":"2025-12-10","open":12.31,"high":12.63,"low":12.3,"close":12.62,"volume":72210701,"rsi_14":60.32,"sma_20":13.08,"sma_60":12.58,"sma_120":11.99},{"date":"2025-12-11","open":12.59,"high":12.87,"low":12.51,"close":12.82,"volume":59012304,"rsi_14":77.73,"sma_20":13.09,"sma_60":12.62,"sma_120":12.02},{"date":"2025-12-12","open":12.86,"high":13.02,"low":12.86,"close":12.95,"volume":48337280,"rsi_14":74.35,"sma_20":13.11,"sma_60":12.65,"sma_120":12.04},{"date":"2025-12-15","open":12.98,"high":12.99,"low":12.69,"close":12.84,"volume":53577255,"rsi_14":68.25,"sma_20":13.13,"sma_60":12.68,"sma_120":12.07},{"date":"2025-12-16","open":12.91,"high":13.16,"low":12.77,"close":12.86,"volume":69408875,"rsi_14":64.71,"sma_20":13.17,"sma_60":12.72,"sma_120":12.09},{"date":"2025-12-17","open":12.82,"high":12.85,"low":12.5,"close":12.52,"volume":58320635,"rsi_14":52.94,"sma_20":13.19,"sma_60":12.74,"sma_120":12.11},{"date":"2025-12-18","open":12.59,"high":12.67,"low":12.47,"close":12.53,"volume":52604828,"rsi_14":51.02,"sma_20":13.21,"sma_60":12.77,"sma_120":12.13},{"date":"2025-12-19","open":12.52,"high":12.68,"low":12.49,"close":12.67,"volume":61640571,"rsi_14":57.79,"sma_20":13.26,"sma_60":12.8,"sma_120":12.15},{"date":"2025-12-22","open":12.71,"high":12.8,"low":12.63,"close":12.66,"volume":31106109,"rsi_14":63.89,"sma_20":13.29,"sma_60":12.83,"sma_120":12.17},{"date":"2025-12-23","open":12.64,"high":12.65,"low":12.49,"close":12.5,"volume":25440833,"rsi_14":55.43,"sma_20":13.31,"sma_60":12.85,"sma_120":12.18},{"date":"2025-12-24","open":12.51,"high":12.59,"low":12.47,"close":12.57,"volume":14227582,"rsi_14":55.91,"sma_20":13.32,"sma_60":12.87,"sma_120":12.19},{"date":"2025-12-26","open":12.55,"high":12.58,"low":12.48,"close":12.52,"volume":22471423,"rsi_14":57.78,"sma_20":13.33,"sma_60":12.89,"sma_120":12.21},{"date":"2025-12-29","open":12.49,"high":12.52,"low":12.46,"close":12.49,"volume":24398306,"rsi_14":54.07,"sma_20":13.33,"sma_60":12.91,"sma_120":12.22},{"date":"2025-12-30","open":12.49,"high":12.5,"low":12.42,"close":12.45,"volume":23002807,"rsi_14":54.39,"sma_20":13.33,"sma_60":12.91,"sma_120":12.23},{"date":"2025-12-31","open":12.43,"high":12.44,"low":12.34,"close":12.34,"volume":26302260,"rsi_14":40.27,"sma_20":13.34,"sma_60":12.92,"sma_120":12.24},{"date":"2026-01-02","open":12.4,"high":12.6,"low":12.29,"close":12.55,"volume":46366861,"rsi_14":40.27,"sma_20":13.35,"sma_60":12.95,"sma_120":12.25},{"date":"2026-01-05","open":12.47,"high":12.68,"low":12.42,"close":12.67,"volume":50135246,"rsi_14":40.27,"sma_20":13.37,"sma_60":12.97,"sma_120":12.27},{"date":"2026-01-06","open":12.71,"high":13.04,"low":12.53,"close":12.98,"volume":84534703,"rsi_14":54.39,"sma_20":13.41,"sma_60":13.01,"sma_120":12.29},{"date":"2026-01-07","open":12.98,"high":13.0,"low":12.79,"close":12.93,"volume":50608950,"rsi_14":52.0,"sma_20":13.43,"sma_60":13.05,"sma_120":12.31},{"date":"2026-01-08","open":13.07,"high":13.64,"low":13.07,"close":13.55,"volume":154276839,"rsi_14":76.59,"sma_20":13.5,"sma_60":13.1,"sma_120":12.34},{"date":"2026-01-09","open":13.5,"high":13.56,"low":13.25,"close":13.36,"volume":68436178,"rsi_14":69.64,"sma_20":13.54,"sma_60":13.14,"sma_120":12.36},{"date":"2026-01-12","open":13.31,"high":13.35,"low":13.13,"close":13.2,"volume":53443964,"rsi_14":62.39,"sma_20":13.56,"sma_60":13.18,"sma_120":12.39},{"date":"2026-01-13","open":13.22,"high":13.29,"low":13.13,"close":13.15,"volume":58867535,"rsi_14":61.3,"sma_20":13.57,"sma_60":13.22,"sma_120":12.41},{"date":"2026-01-14","open":13.17,"high":13.28,"low":12.97,"close":13.02,"volume":65318552,"rsi_14":62.11,"sma_20":13.58,"sma_60":13.25,"sma_120":12.43},{"date":"2026-01-15","open":13.09,"high":13.29,"low":12.97,"close":12.99,"volume":44241477,"rsi_14":60.09,"sma_20":13.59,"sma_60":13.28,"sma_120":12.45},{"date":"2026-01-16","open":12.95,"high":12.98,"low":12.79,"close":12.8,"volume":60750836,"rsi_14":56.07,"sma_20":13.6,"sma_60":13.3,"sma_120":12.47},{"date":"2026-01-20","open":12.67,"high":12.8,"low":12.45,"close":12.49,"volume":66810609,"rsi_14":50.0,"sma_20":13.6,"sma_60":13.31,"sma_120":12.49},{"date":"2026-01-21","open":12.61,"high":12.96,"low":12.61,"close":12.96,"volume":58160147,"rsi_14":58.65,"sma_20":13.62,"sma_60":13.33,"sma_120":12.51},{"date":"2026-01-22","open":12.93,"high":13.02,"low":12.89,"close":12.9,"volume":38170250,"rsi_14":59.61,"sma_20":13.63,"sma_60":13.33,"sma_120":12.53},{"date":"2026-01-23","open":12.89,"high":12.89,"low":12.75,"close":12.76,"volume":39702100,"rsi_14":53.67,"sma_20":13.64,"sma_60":13.34,"sma_120":12.56},{"date":"2026-01-26","open":12.76,"high":12.85,"low":12.55,"close":12.65,"volume":59171000,"rsi_14":49.5,"sma_20":13.65,"sma_60":13.34,"sma_120":12.58},{"date":"2026-01-27","open":12.83,"high":13.12,"low":12.71,"close":13.11,"volume":100003700,"rsi_14":52.06,"sma_20":13.68,"sma_60":13.35,"sma_120":12.6},{"date":"2026-01-28","open":13.06,"high":13.07,"low":12.95,"close":13.0,"volume":48751800,"rsi_14":51.25,"sma_20":13.7,"sma_60":13.37,"sma_120":12.62},{"date":"2026-01-29","open":13.07,"high":13.26,"low":12.98,"close":13.17,"volume":84803900,"rsi_14":42.65,"sma_20":13.74,"sma_60":13.38,"sma_120":12.64},{"date":"2026-01-30","open":13.09,"high":13.15,"low":12.97,"close":13.06,"volume":66996300,"rsi_14":43.94,"sma_20":13.78,"sma_60":13.4,"sma_120":12.67},{"date":"2026-02-02","open":13.04,"high":13.08,"low":12.94,"close":12.99,"volume":54218100,"rsi_14":45.67,"sma_20":13.8,"sma_60":13.41,"sma_120":12.69},{"date":"2026-02-03","open":13.0,"high":13.21,"low":12.8,"close":12.92,"volume":76638000,"rsi_14":45.14,"sma_20":13.82,"sma_60":13.42,"sma_120":12.71},{"date":"2026-02-04","open":12.91,"high":13.17,"low":12.88,"close":13.0,"volume":70488700,"rsi_14":49.6,"sma_20":13.82,"sma_60":13.43,"sma_120":12.73},{"date":"2026-02-05","open":12.94,"high":13.0,"low":12.73,"close":12.91,"volume":79719900,"rsi_14":48.26,"sma_20":13.82,"sma_60":13.44,"sma_120":12.75},{"date":"2026-02-06","open":12.96,"high":13.06,"low":12.86,"close":12.98,"volume":55588200,"rsi_14":54.07,"sma_20":13.79,"sma_60":13.45,"sma_120":12.77},{"date":"2026-02-09","open":12.94,"high":12.96,"low":12.73,"close":12.79,"volume":59778000,"rsi_14":56.6,"sma_20":13.76,"sma_60":13.46,"sma_120":12.79},{"date":"2026-02-10","open":12.8,"high":12.91,"low":12.75,"close":12.77,"volume":80238340,"rsi_14":54.21,"sma_20":13.64,"sma_60":13.34,"sma_120":12.56},{"date":"2026-02-11","open":12.85,"high":13.11,"low":12.76,"close":13.03,"volume":129542918,"rsi_14":55.41,"sma_20":13.67,"sma_60":13.35,"sma_120":12.58},{"date":"2026-02-12","open":13.08,"high":13.51,"low":13.03,"close":13.17,"volume":133257187,"rsi_14":53.42,"sma_20":13.7,"sma_60":13.36,"sma_120":12.6},{"date":"2026-02-13","open":13.2,"high":13.63,"low":13.17,"close":13.43,"volume":87400202,"rsi_14":56.38,"sma_20":13.74,"sma_60":13.38,"sma_120":12.63},{"date":"2026-02-17","open":13.4,"high":13.47,"low":13.25,"close":13.44,"volume":57586659,"rsi_14":56.33,"sma_20":13.78,"sma_60":13.52,"sma_120":12.88},{"date":"2026-02-18","open":13.42,"high":13.44,"low":13.13,"close":13.17,"volume":64199300,"rsi_14":50.86,"sma_20":13.8,"sma_60":13.54,"sma_120":12.9},{"date":"2026-02-19","open":13.09,"high":13.26,"low":13.02,"close":13.1,"volume":58268500,"rsi_14":43.29,"sma_20":13.8,"sma_60":13.56,"sma_120":12.91},{"date":"2026-02-20","open":13.1,"high":13.35,"low":13.05,"close":13.32,"volume":67701102,"rsi_14":53.71,"sma_20":13.82,"sma_60":13.58,"sma_120":12.93},{"date":"2026-02-23","open":13.29,"high":13.35,"low":12.9,"close":12.97,"volume":59134400,"rsi_14":45.85,"sma_20":13.82,"sma_60":13.59,"sma_120":12.95},{"date":"2026-02-24","open":13.08,"high":13.63,"low":13.06,"close":13.5,"volume":73518274,"rsi_14":53.54,"sma_20":13.87,"sma_60":13.44,"sma_120":12.7},{"date":"2026-02-25","open":13.56,"high":13.78,"low":13.45,"close":13.72,"volume":58907356,"rsi_14":61.42,"sma_20":13.89,"sma_60":13.63,"sma_120":12.99},{"date":"2026-02-26","open":13.73,"high":14.06,"low":13.59,"close":13.7,"volume":61393576,"rsi_14":62.5,"sma_20":13.95,"sma_60":13.48,"sma_120":12.75},{"date":"2026-02-27","open":13.62,"high":13.85,"low":13.34,"close":13.4,"volume":73156951,"rsi_14":55.45,"sma_20":13.97,"sma_60":13.49,"sma_120":12.77},{"date":"2026-03-02","open":13.24,"high":13.25,"low":12.59,"close":12.73,"volume":110132177,"rsi_14":46.78,"sma_20":13.89,"sma_60":13.67,"sma_120":13.05},{"date":"2026-03-03","open":12.38,"high":12.52,"low":12.05,"close":12.08,"volume":102076577,"rsi_14":39.0,"sma_20":13.84,"sma_60":13.66,"sma_120":13.06},{"date":"2026-03-04","open":12.35,"high":12.5,"low":12.18,"close":12.18,"volume":73769607,"rsi_14":34.42,"sma_20":13.78,"sma_60":13.48,"sma_120":12.81},{"date":"2026-03-05","open":12.09,"high":12.12,"low":11.64,"close":11.73,"volume":71750298,"rsi_14":30.33,"sma_20":13.7,"sma_60":13.46,"sma_120":12.82},{"date":"2026-03-06","open":11.57,"high":11.71,"low":11.44,"close":11.55,"volume":59877681,"rsi_14":29.65,"sma_20":13.62,"sma_60":13.44,"sma_120":12.82},{"date":"2026-03-09","open":11.34,"high":11.61,"low":11.23,"close":11.59,"volume":69516112,"rsi_14":26.97,"sma_20":13.56,"sma_60":13.62,"sma_120":13.08},{"date":"2026-03-10","open":11.61,"high":11.89,"low":11.59,"close":11.64,"volume":56629442,"rsi_14":30.11,"sma_20":13.49,"sma_60":13.6,"sma_120":13.09},{"date":"2026-03-11","open":11.63,"high":11.89,"low":11.46,"close":11.51,"volume":49992989,"rsi_14":19.08,"sma_20":13.41,"sma_60":13.41,"sma_120":12.83},{"date":"2026-03-12","open":11.34,"high":11.59,"low":11.28,"close":11.45,"volume":51683594,"rsi_14":25.0,"sma_20":13.33,"sma_60":13.54,"sma_120":13.1},{"date":"2026-03-13","open":11.51,"high":11.53,"low":11.08,"close":11.1,"volume":48546476,"rsi_14":17.23,"sma_20":13.22,"sma_60":13.38,"sma_120":12.83},{"date":"2026-03-16","open":11.23,"high":11.29,"low":11.07,"close":11.13,"volume":49441381,"rsi_14":13.85,"sma_20":13.13,"sma_60":13.36,"sma_120":12.83},{"date":"2026-03-17","open":11.28,"high":11.44,"low":11.26,"close":11.35,"volume":59520140,"rsi_14":13.47,"sma_20":13.03,"sma_60":13.34,"sma_120":12.84},{"date":"2026-03-18","open":11.29,"high":11.42,"low":11.12,"close":11.21,"volume":55564771,"rsi_14":13.04,"sma_20":12.92,"sma_60":13.32,"sma_120":12.84},{"date":"2026-03-19","open":11.11,"high":11.17,"low":10.92,"close":11.07,"volume":47423416,"rsi_14":13.76,"sma_20":12.8,"sma_60":13.29,"sma_120":12.84},{"date":"2026-03-20","open":11.06,"high":11.11,"low":10.81,"close":10.95,"volume":147725055,"rsi_14":16.7,"sma_20":12.67,"sma_60":13.26,"sma_120":12.83},{"date":"2026-03-23","open":11.34,"high":11.42,"low":11.14,"close":11.18,"volume":44442151,"rsi_14":30.32,"sma_20":12.56,"sma_60":13.24,"sma_120":12.84},{"date":"2026-03-24","open":11.11,"high":11.3,"low":11.1,"close":11.26,"volume":31903851,"rsi_14":29.42,"sma_20":12.44,"sma_60":13.22,"sma_120":12.84},{"date":"2026-03-25","open":11.36,"high":11.42,"low":11.09,"close":11.1,"volume":37746080,"rsi_14":33.66,"sma_20":12.3,"sma_60":13.2,"sma_120":12.84},{"date":"2026-03-26","open":10.99,"high":11.14,"low":10.93,"close":11.03,"volume":28517572,"rsi_14":35.58,"sma_20":12.16,"sma_60":13.17,"sma_120":12.84},{"date":"2026-03-27","open":10.97,"high":10.98,"low":10.74,"close":10.81,"volume":33064553,"rsi_14":30.77,"sma_20":12.02,"sma_60":13.14,"sma_120":12.84},{"date":"2026-03-30","open":10.85,"high":10.89,"low":10.56,"close":10.66,"volume":41459901,"rsi_14":26.52,"sma_20":11.91,"sma_60":13.11,"sma_120":12.83},{"date":"2026-03-31","open":10.8,"high":11.02,"low":10.72,"close":10.97,"volume":38287891,"rsi_14":37.63,"sma_20":11.85,"sma_60":13.08,"sma_120":12.83},{"date":"2026-04-01","open":11.05,"high":11.12,"low":11.01,"close":11.11,"volume":33991682,"rsi_14":42.63,"sma_20":11.8,"sma_60":13.05,"sma_120":12.83},{"date":"2026-04-02","open":10.91,"high":11.05,"low":10.8,"close":11.03,"volume":31109069,"rsi_14":48.29,"sma_20":11.76,"sma_60":13.01,"sma_120":12.83},{"date":"2026-04-06","open":11.03,"high":11.06,"low":10.93,"close":11.04,"volume":24374590,"rsi_14":47.44,"sma_20":11.73,"sma_60":12.98,"sma_120":12.83},{"date":"2026-04-07","open":10.97,"high":11.03,"low":10.79,"close":10.95,"volume":41991577,"rsi_14":39.9,"sma_20":11.7,"sma_60":12.94,"sma_120":12.83},{"date":"2026-04-08","open":11.37,"high":11.64,"low":11.37,"close":11.58,"volume":58139980,"rsi_14":57.96,"sma_20":11.7,"sma_60":12.92,"sma_120":12.83},{"date":"2026-04-09","open":11.47,"high":11.67,"low":11.37,"close":11.64,"volume":32576248,"rsi_14":62.37,"sma_20":11.71,"sma_60":12.9,"sma_120":12.84},{"date":"2026-04-10","open":11.73,"high":11.81,"low":11.48,"close":11.53,"volume":28362740,"rsi_14":62.42,"sma_20":11.71,"sma_60":12.88,"sma_120":12.84},{"date":"2026-04-13","open":11.44,"high":11.57,"low":11.33,"close":11.56,"volume":32688630,"rsi_14":59.01,"sma_20":11.74,"sma_60":12.86,"sma_120":12.84},{"date":"2026-04-14","open":11.9,"high":12.12,"low":11.84,"close":12.09,"volume":50232181,"rsi_14":65.98,"sma_20":11.78,"sma_60":12.85,"sma_120":12.85},{"date":"2026-04-15","open":12.08,"high":12.13,"low":11.88,"close":12.09,"volume":39926529,"rsi_14":70.36,"sma_20":11.82,"sma_60":12.84,"sma_120":12.86},{"date":"2026-04-16","open":12.05,"high":12.12,"low":11.81,"close":11.83,"volume":37407678,"rsi_14":65.2,"sma_20":11.86,"sma_60":12.83,"sma_120":12.86},{"date":"2026-04-17","open":12.02,"high":12.4,"low":12.0,"close":12.24,"volume":45734996,"rsi_14":75.68,"sma_20":11.92,"sma_60":12.82,"sma_120":12.86},{"date":"2026-04-20","open":12.18,"high":12.28,"low":12.12,"close":12.24,"volume":26028970,"rsi_14":80.07,"sma_20":11.99,"sma_60":12.81,"sma_120":12.86},{"date":"2026-04-21","open":12.24,"high":12.39,"low":12.15,"close":12.15,"volume":32209969,"rsi_14":74.75,"sma_20":12.04,"sma_60":12.81,"sma_120":12.86},{"date":"2026-04-22","open":12.21,"high":12.25,"low":11.96,"close":12.01,"volume":23958292,"rsi_14":68.5,"sma_20":12.08,"sma_60":12.8,"sma_120":12.87},{"date":"2026-04-23","open":11.99,"high":12.07,"low":11.76,"close":11.87,"volume":30844543,"rsi_14":66.92,"sma_20":12.12,"sma_60":12.78,"sma_120":12.88},{"date":"2026-04-24","open":11.84,"high":11.85,"low":11.69,"close":11.77,"volume":35043473,"rsi_14":64.31,"sma_20":12.16,"sma_60":12.76,"sma_120":12.88},{"date":"2026-04-27","open":11.77,"high":12.03,"low":11.77,"close":11.88,"volume":35098178,"rsi_14":67.96,"sma_20":12.21,"sma_60":12.73,"sma_120":12.89},{"date":"2026-04-28","open":11.9,"high":11.9,"low":11.64,"close":11.79,"volume":44277997,"rsi_14":54.88,"sma_20":12.27,"sma_60":12.7,"sma_120":12.9},{"date":"2026-04-29","open":11.76,"high":11.77,"low":11.54,"close":11.64,"volume":48672834,"rsi_14":50.56,"sma_20":12.31,"sma_60":12.67,"sma_120":12.91},{"date":"2026-04-30","open":10.98,"high":11.5,"low":10.91,"close":11.49,"volume":80557936,"rsi_14":48.8,"sma_20":12.33,"sma_60":12.64,"sma_120":12.91},{"date":"2026-05-01","open":11.47,"high":11.48,"low":11.2,"close":11.3,"volume":52880467,"rsi_14":44.22,"sma_20":12.34,"sma_60":12.6,"sma_120":12.91},{"date":"2026-05-04","open":11.27,"high":11.3,"low":10.89,"close":10.93,"volume":51014813,"rsi_14":23.48,"sma_20":12.33,"sma_60":12.56,"sma_120":12.91},{"date":"2026-05-05","open":10.99,"high":11.21,"low":10.99,"close":11.12,"volume":42262077,"rsi_14":29.29,"sma_20":12.34,"sma_60":12.53,"sma_120":12.9},{"date":"2026-05-06","open":11.35,"high":11.65,"low":11.35,"close":11.57,"volume":52111220,"rsi_14":44.88,"sma_20":12.34,"sma_60":12.5,"sma_120":12.9},{"date":"2026-05-07","open":11.62,"high":11.7,"low":11.47,"close":11.58,"volume":38986729,"rsi_14":34.8,"sma_20":12.34,"sma_60":12.48,"sma_120":12.9},{"date":"2026-05-08","open":11.69,"high":11.76,"low":11.58,"close":11.71,"volume":38453548,"rsi_14":38.72,"sma_20":12.35,"sma_60":12.46,"sma_120":12.9},{"date":"2026-05-11","open":11.73,"high":11.78,"low":11.42,"close":11.46,"volume":48850838,"rsi_14":35.84,"sma_20":12.34,"sma_60":12.43,"sma_120":12.88},{"date":"2026-05-12","open":11.48,"high":11.58,"low":11.36,"close":11.54,"volume":42165335,"rsi_14":37.13,"sma_20":12.31,"sma_60":12.41,"sma_120":12.87},{"date":"2026-05-13","open":11.52,"high":13.42,"low":11.52,"close":13.06,"volume":216261152,"rsi_14":64.05,"sma_20":12.35,"sma_60":12.4,"sma_120":12.88},{"date":"2026-05-14","open":13.24,"high":14.38,"low":13.12,"close":13.94,"volume":187021634,"rsi_14":72.09,"sma_20":12.45,"sma_60":12.41,"sma_120":12.89},{"date":"2026-05-15","open":13.46,"high":13.53,"low":12.79,"close":12.9,"volume":108272346,"rsi_14":58.17,"sma_20":12.48,"sma_60":12.4,"sma_120":12.89},{"date":"2026-05-18","open":13.47,"high":13.47,"low":12.53,"close":12.54,"volume":69708827,"rsi_14":55.3,"sma_20":12.49,"sma_60":12.38,"sma_120":12.89},{"date":"2026-05-19","open":12.41,"high":12.74,"low":12.25,"close":12.57,"volume":41418196,"rsi_14":56.92,"sma_20":12.5,"sma_60":12.36,"sma_120":12.89},{"date":"2026-05-20","open":12.56,"high":12.81,"low":12.44,"close":12.73,"volume":41419616,"rsi_14":59.62,"sma_20":12.53,"sma_60":12.35,"sma_120":12.89},{"date":"2026-05-21","open":12.68,"high":13.29,"low":12.65,"close":13.16,"volume":72523073,"rsi_14":64.65,"sma_20":12.59,"sma_60":12.34,"sma_120":12.9},{"date":"2026-05-22","open":13.28,"high":14.39,"low":13.26,"close":14.37,"volume":109712162,"rsi_14":74.59,"sma_20":12.72,"sma_60":12.34,"sma_120":12.91},{"date":"2026-05-26","open":14.23,"high":14.97,"low":14.23,"close":14.75,"volume":90423290,"rsi_14":75.28,"sma_20":12.86,"sma_60":12.36,"sma_120":12.93},{"date":"2026-05-27","open":14.85,"high":15.46,"low":14.82,"close":15.29,"volume":89234057,"rsi_14":75.53,"sma_20":13.03,"sma_60":12.41,"sma_120":12.95},{"date":"2026-05-28","open":15.27,"high":16.13,"low":15.27,"close":16.03,"volume":98577305,"rsi_14":77.89,"sma_20":13.25,"sma_60":12.47,"sma_120":12.98},{"date":"2026-05-29","open":16.25,"high":17.12,"low":16.19,"close":16.79,"volume":154228168,"rsi_14":79.52,"sma_20":13.52,"sma_60":12.55,"sma_120":13.01},{"date":"2026-06-01","open":16.73,"high":16.83,"low":16.01,"close":16.01,"volume":97586362,"rsi_14":74.88,"sma_20":13.76,"sma_60":12.62,"sma_120":13.04},{"date":"2026-06-02","open":15.95,"high":16.13,"low":15.24,"close":15.55,"volume":72847530,"rsi_14":71.73,"sma_20":13.99,"sma_60":12.69,"sma_120":13.07},{"date":"2026-06-03","open":15.41,"high":15.6,"low":15.05,"close":15.12,"volume":59298508,"rsi_14":62.88,"sma_20":14.19,"sma_60":12.75,"sma_120":13.09},{"date":"2026-06-04","open":15.3,"high":15.3,"low":14.65,"close":14.77,"volume":50079427,"rsi_14":55.58,"sma_20":14.35,"sma_60":12.8,"sma_120":13.11},{"date":"2026-06-05","open":14.66,"high":14.69,"low":14.13,"close":14.34,"volume":65372109,"rsi_14":60.33,"sma_20":14.49,"sma_60":12.84,"sma_120":13.13},{"date":"2026-06-08","open":14.43,"high":14.62,"low":14.35,"close":14.44,"volume":33038291,"rsi_14":63.97,"sma_20":14.62,"sma_60":12.89,"sma_120":13.15},{"date":"2026-06-09","open":14.54,"high":14.82,"low":13.95,"close":14.39,"volume":51032582,"rsi_14":63.14,"sma_20":14.76,"sma_60":12.95,"sma_120":13.16},{"date":"2026-06-10","open":14.29,"high":14.29,"low":13.7,"close":13.77,"volume":50776696,"rsi_14":57.14,"sma_20":14.88,"sma_60":12.99,"sma_120":13.18},{"date":"2026-06-11","open":13.77,"high":14.23,"low":13.57,"close":14.16,"volume":47657218,"rsi_14":56.94,"sma_20":14.94,"sma_60":13.04,"sma_120":13.19},{"date":"2026-06-12","open":14.2,"high":14.44,"low":14.07,"close":14.29,"volume":42162231,"rsi_14":49.22,"sma_20":14.96,"sma_60":13.09,"sma_120":13.2},{"date":"2026-06-15","open":14.65,"high":14.9,"low":14.19,"close":14.22,"volume":48551864,"rsi_14":45.62,"sma_20":15.03,"sma_60":13.14,"sma_120":13.21},{"date":"2026-06-16","open":14.24,"high":14.3,"low":13.87,"close":13.87,"volume":47489971,"rsi_14":37.64,"sma_20":15.1,"sma_60":13.19,"sma_120":13.23},{"date":"2026-06-17","open":13.89,"high":13.94,"low":13.41,"close":13.44,"volume":43099801,"rsi_14":25.81,"sma_20":15.14,"sma_60":13.23,"sma_120":13.23},{"date":"2026-06-18","open":13.59,"high":13.6,"low":13.21,"close":13.54,"volume":88711728,"rsi_14":14.88,"sma_20":15.18,"sma_60":13.26,"sma_120":13.24},{"date":"2026-06-22","open":13.57,"high":14.02,"low":13.43,"close":13.58,"volume":66738123,"rsi_14":18.97,"sma_20":15.2,"sma_60":13.3,"sma_120":13.25},{"date":"2026-06-23","open":13.32,"high":13.69,"low":13.23,"close":13.48,"volume":65368276,"rsi_14":21.15,"sma_20":15.16,"sma_60":13.34,"sma_120":13.26},{"date":"2026-06-24","open":13.51,"high":13.62,"low":13.2,"close":13.32,"volume":51231086,"rsi_14":23.03,"sma_20":15.08,"sma_60":13.38,"sma_120":13.26},{"date":"2026-06-25","open":13.4,"high":13.82,"low":13.37,"close":13.58,"volume":61756071,"rsi_14":32.25,"sma_20":15.0,"sma_60":13.43,"sma_120":13.27},{"date":"2026-06-26","open":13.45,"high":13.94,"low":13.45,"close":13.6,"volume":59551911,"rsi_14":36.43,"sma_20":14.87,"sma_60":13.48,"sma_120":13.28},{"date":"2026-06-29","open":13.57,"high":13.72,"low":13.44,"close":13.5,"volume":46333183,"rsi_14":33.5,"sma_20":14.7,"sma_60":13.52,"sma_120":13.28},{"date":"2026-06-30","open":13.5,"high":13.66,"low":13.28,"close":13.38,"volume":59308698,"rsi_14":32.56,"sma_20":14.56,"sma_60":13.55,"sma_120":13.28},{"date":"2026-07-01","open":13.33,"high":13.36,"low":13.04,"close":13.13,"volume":44543988,"rsi_14":37.55,"sma_20":14.44,"sma_60":13.59,"sma_120":13.28},{"date":"2026-07-02","open":13.31,"high":13.48,"low":12.73,"close":12.86,"volume":49011929,"rsi_14":22.8,"sma_20":14.32,"sma_60":13.62,"sma_120":13.28},{"date":"2026-07-06","open":13.01,"high":13.38,"low":12.92,"close":13.31,"volume":54301369,"rsi_14":32.39,"sma_20":14.24,"sma_60":13.65,"sma_120":13.28},{"date":"2026-07-07","open":13.24,"high":13.29,"low":13.05,"close":13.05,"volume":43813404,"rsi_14":30.08,"sma_20":14.18,"sma_60":13.67,"sma_120":13.29},{"date":"2026-07-08","open":12.88,"high":13.06,"low":12.75,"close":13.0,"volume":43967606,"rsi_14":33.15,"sma_20":14.1,"sma_60":13.69,"sma_120":13.29},{"date":"2026-07-09","open":13.08,"high":13.23,"low":12.93,"close":13.1,"volume":41197467,"rsi_14":42.68,"sma_20":14.03,"sma_60":13.71,"sma_120":13.3},{"date":"2026-07-10","open":13.12,"high":13.57,"low":13.12,"close":13.48,"volume":47092803,"rsi_14":48.88,"sma_20":14.02,"sma_60":13.74,"sma_120":13.29},{"date":"2026-07-13","open":13.47,"high":13.69,"low":13.31,"close":13.33,"volume":51284115,"rsi_14":45.32,"sma_20":13.97,"sma_60":13.75,"sma_120":13.3},{"date":"2026-07-14","open":13.48,"high":13.51,"low":13.25,"close":13.42,"volume":42721919,"rsi_14":48.91,"sma_20":13.93,"sma_60":13.78,"sma_120":13.3},{"date":"2026-07-15","open":13.52,"high":13.84,"low":13.45,"close":13.65,"volume":57373202,"rsi_14":55.99,"sma_20":13.9,"sma_60":13.8,"sma_120":13.31},{"date":"2026-07-16","open":13.67,"high":13.73,"low":13.48,"close":13.66,"volume":33315247,"rsi_14":51.55,"sma_20":13.89,"sma_60":13.82,"sma_120":13.32},{"date":"2026-07-17","open":13.52,"high":13.96,"low":13.33,"close":13.7,"volume":45456460,"rsi_14":51.64,"sma_20":13.9,"sma_60":13.85,"sma_120":13.33},{"date":"2026-07-20","open":13.77,"high":13.77,"low":13.42,"close":13.47,"volume":39940064,"rsi_14":49.82,"sma_20":13.9,"sma_60":13.87,"sma_120":13.33},{"date":"2026-07-21","open":13.62,"high":13.88,"low":13.51,"close":13.74,"volume":48936322,"rsi_14":56.4,"sma_20":13.91,"sma_60":13.9,"sma_120":13.34},{"date":"2026-07-22","open":13.74,"high":14.15,"low":13.73,"close":13.88,"volume":62012048,"rsi_14":63.83,"sma_20":13.93,"sma_60":13.93,"sma_120":13.34},{"date":"2026-07-23","open":13.68,"high":13.75,"low":13.5,"close":13.62,"volume":65393705,"rsi_14":64.14,"sma_20":13.94,"sma_60":13.96,"sma_120":13.35},{"date":"2026-07-24","open":13.64,"high":14.0,"low":13.61,"close":13.83,"volume":76549636,"rsi_14":60.4,"sma_20":13.96,"sma_60":13.99,"sma_120":13.35},{"date":"2026-07-27","open":14.26,"high":14.32,"low":13.81,"close":14.13,"volume":58748371,"rsi_14":71.93,"sma_20":13.98,"sma_60":14.04,"sma_120":13.35},{"date":"2026-07-28","open":14.21,"high":14.46,"low":14.11,"close":14.4,"volume":75709042,"rsi_14":76.22,"sma_20":14.03,"sma_60":14.08,"sma_120":13.36},{"date":"2026-07-29","open":15.0,"high":15.69,"low":14.6,"close":14.71,"volume":97798302,"rsi_14":77.89,"sma_20":14.1,"sma_60":14.14,"sma_120":13.37},{"date":"2026-07-30","open":14.77,"high":14.8,"low":14.09,"close":14.31,"volume":60025763,"rsi_14":64.72,"sma_20":14.16,"sma_60":14.2,"sma_120":13.38},{"date":"2026-07-31","open":14.8,"high":14.87,"low":14.26,"close":14.52,"volume":56015211,"rsi_14":63.44,"sma_20":14.23,"sma_60":14.25,"sma_120":13.39},{"date":"2026-08-03","open":14.75,"high":14.9,"low":14.28,"close":14.28,"volume":42705167,"rsi_14":57.75,"sma_20":14.26,"sma_60":14.28,"sma_120":13.4},{"date":"2026-08-04","open":14.34,"high":14.34,"low":13.83,"close":14.09,"volume":53923527,"rsi_14":50.95,"sma_20":14.29,"sma_60":14.32,"sma_120":13.4},{"date":"2026-08-05","open":14.18,"high":14.33,"low":13.98,"close":13.98,"volume":41003551,"rsi_14":49.23,"sma_20":14.32,"sma_60":14.35,"sma_120":13.41},{"date":"2026-08-06","open":14.0,"high":14.01,"low":13.6,"close":13.64,"volume":59941414,"rsi_14":43.8,"sma_20":14.33,"sma_60":14.38,"sma_120":13.4},{"date":"2026-08-07","open":13.67,"high":13.94,"low":13.61,"close":13.83,"volume":34589175,"rsi_14":49.79,"sma_20":14.33,"sma_60":14.41,"sma_120":13.4},{"date":"2026-08-10","open":13.79,"high":13.92,"low":13.61,"close":13.85,"volume":39252688,"rsi_14":45.83,"sma_20":14.34,"sma_60":14.42,"sma_120":13.4},{"date":"2026-08-11","open":13.88,"high":14.18,"low":13.84,"close":13.98,"volume":36394891},{"date":"2026-08-12","open":14.03,"high":14.08,"low":13.79,"close":13.83,"volume":38326501,"rsi_14":44.65,"sma_20":14.32,"sma_60":14.42,"sma_120":13.4},{"date":"2026-08-13","open":13.86,"high":14.01,"low":13.82,"close":13.89,"volume":26341369,"rsi_14":41.52,"sma_20":14.31,"sma_60":14.43,"sma_120":13.4},{"date":"2026-08-14","open":13.97,"high":14.44,"low":13.93,"close":14.37,"volume":49580807,"rsi_14":44.83,"sma_20":14.31,"sma_60":14.45,"sma_120":13.41},{"date":"2026-08-17","open":14.26,"high":14.26,"low":14.0,"close":14.05,"volume":31475766,"rsi_14":35.03,"sma_20":14.32,"sma_60":14.47,"sma_120":13.41},{"date":"2026-08-18","open":14.05,"high":14.05,"low":13.86,"close":13.93,"volume":25839078,"rsi_14":26.36,"sma_20":14.3,"sma_60":14.47,"sma_120":13.4},{"date":"2026-08-19","open":14.05,"high":14.5,"low":14.05,"close":14.5,"volume":50810296,"rsi_14":44.0,"sma_20":14.3,"sma_60":14.46,"sma_120":13.4},{"date":"2026-08-20","open":14.29,"high":14.3,"low":13.82,"close":13.99,"volume":41185883,"rsi_14":39.64,"sma_20":14.3,"sma_60":14.44,"sma_120":13.4},{"date":"2026-08-21","open":14.12,"high":14.54,"low":14.12,"close":14.41,"volume":45120955,"rsi_14":49.79,"sma_20":14.3,"sma_60":14.42,"sma_120":13.41},{"date":"2026-08-24","open":14.39,"high":14.4,"low":13.78,"close":13.93,"volume":53277296,"rsi_14":45.91,"sma_20":14.26,"sma_60":14.37,"sma_120":13.42},{"date":"2026-08-25","open":13.93,"high":14.02,"low":13.82,"close":13.95,"volume":35605484,"rsi_14":47.57,"sma_20":14.21,"sma_60":14.31,"sma_120":13.43},{"date":"2026-08-26","open":13.93,"high":13.93,"low":13.76,"close":13.9,"volume":28493678},{"date":"2026-08-27","open":13.86,"high":14.1,"low":13.85,"close":13.95,"volume":37675816,"rsi_14":49.54,"sma_20":14.1,"sma_60":14.23,"sma_120":13.46},{"date":"2026-08-28","open":14.12,"high":14.26,"low":13.8,"close":13.88,"volume":40250340,"rsi_14":48.19,"sma_20":14.06,"sma_60":14.2,"sma_120":13.47},{"date":"2026-08-31","open":13.9,"high":14.05,"low":13.87,"close":13.94,"volume":41054635,"rsi_14":49.4,"sma_20":14.03,"sma_60":14.18,"sma_120":13.49},{"date":"2026-09-01","open":13.95,"high":14.05,"low":13.73,"close":13.84,"volume":50110740,"rsi_14":50.15,"sma_20":14.01,"sma_60":14.16,"sma_120":13.5},{"date":"2026-09-02","open":13.88,"high":14.24,"low":13.77,"close":14.14,"volume":58216841,"rsi_14":53.52,"sma_20":14.01,"sma_60":14.15,"sma_120":13.52},{"date":"2026-09-03","open":14.29,"high":14.47,"low":14.06,"close":14.41,"volume":40628415,"rsi_14":50.6,"sma_20":14.04,"sma_60":14.14,"sma_120":13.54},{"date":"2026-09-04","open":14.38,"high":14.64,"low":14.3,"close":14.62,"volume":39292545,"rsi_14":58.82,"sma_20":14.08,"sma_60":14.14,"sma_120":13.57},{"date":"2026-09-08","open":14.6,"high":14.6,"low":13.87,"close":14.0,"volume":46663612,"rsi_14":51.28,"sma_20":14.08,"sma_60":14.13,"sma_120":13.58},{"date":"2026-09-09","open":13.96,"high":14.15,"low":13.45,"close":13.45,"volume":68871350,"rsi_14":35.85,"sma_20":14.05,"sma_60":14.11,"sma_120":13.6},{"date":"2026-09-10","open":13.33,"high":13.95,"low":13.15,"close":13.88,"volume":47988670,"rsi_14":48.48,"sma_20":14.05,"sma_60":14.09,"sma_120":13.62},{"date":"2026-09-11","open":14.09,"high":14.13,"low":13.88,"close":13.97,"volume":39394559,"rsi_14":43.33,"sma_20":14.06,"sma_60":14.08,"sma_120":13.64},{"date":"2026-09-14","open":13.86,"high":13.95,"low":13.74,"close":13.86,"volume":31579549,"rsi_14":48.81,"sma_20":14.03,"sma_60":14.08,"sma_120":13.65},{"date":"2026-09-15","open":13.88,"high":13.89,"low":13.48,"close":13.5,"volume":45801372,"rsi_14":43.12,"sma_20":14.0,"sma_60":14.07,"sma_120":13.67},{"date":"2026-09-16","open":13.54,"high":13.57,"low":13.25,"close":13.35,"volume":53312671,"rsi_14":41.84,"sma_20":13.97,"sma_60":14.06,"sma_120":13.68},{"date":"2026-09-17","open":13.61,"high":13.83,"low":13.59,"close":13.61,"volume":46084007},{"date":"2026-09-18","open":13.54,"high":13.6,"low":12.94,"close":13.21,"volume":111376419,"rsi_14":41.43,"sma_20":13.89,"sma_60":14.04,"sma_120":13.71},{"date":"2026-09-21","open":13.35,"high":13.45,"low":13.17,"close":13.17,"volume":50080955},{"date":"2026-09-22","open":13.29,"high":13.3,"low":12.98,"close":13.1,"volume":45152913,"rsi_14":40.36,"sma_20":13.79,"sma_60":14.01,"sma_120":13.74},{"date":"2026-09-23","open":12.97,"high":13.1,"low":12.87,"close":12.94,"volume":35407528,"rsi_14":33.87,"sma_20":13.74,"sma_60":13.99,"sma_120":13.75},{"date":"2026-09-24","open":12.95,"high":12.98,"low":12.57,"close":12.6,"volume":52297338,"rsi_14":26.12,"sma_20":13.67,"sma_60":13.97,"sma_120":13.76},{"date":"2026-09-25","open":12.61,"high":12.81,"low":12.53,"close":12.71,"volume":35094445,"rsi_14":24.12,"sma_20":13.61,"sma_60":13.96,"sma_120":13.77},{"date":"2026-09-28","open":12.63,"high":12.67,"low":12.29,"close":12.38,"volume":45502022,"rsi_14":26.25,"sma_20":13.53,"sma_60":13.94,"sma_120":13.78},{"date":"2026-09-29","open":12.38,"high":12.4,"low":12.23,"close":12.3,"volume":34785776},{"date":"2026-09-30","open":12.37,"high":12.39,"low":11.96,"close":12.06,"volume":50535743,"rsi_14":16.79,"sma_20":13.36,"sma_60":13.89,"sma_120":13.78},{"date":"2026-10-01","open":12.0,"high":12.29,"low":11.9,"close":12.27,"volume":46686832,"rsi_14":20.28,"sma_20":13.27,"sma_60":13.87,"sma_120":13.78},{"date":"2026-10-02","open":12.3,"high":12.3,"low":11.97,"close":12.1,"volume":49154122,"rsi_14":19.86,"sma_20":13.15,"sma_60":13.84,"sma_120":13.78},{"date":"2026-10-05","open":12.15,"high":12.23,"low":12.06,"close":12.15,"volume":35691850,"rsi_14":24.14,"sma_20":13.03,"sma_60":13.81,"sma_120":13.77},{"date":"2026-10-06","open":12.2,"high":12.31,"low":12.14,"close":12.28,"volume":35710850,"rsi_14":29.34,"sma_20":12.94,"sma_60":13.79,"sma_120":13.77},{"date":"2026-10-07","open":12.19,"high":12.22,"low":12.04,"close":12.12,"volume":37646320},{"date":"2026-10-08","open":12.02,"high":12.28,"low":11.99,"close":12.25,"volume":59419462,"rsi_14":28.7,"sma_20":12.8,"sma_60":13.72,"sma_120":13.76},{"date":"2026-10-09","open":12.28,"high":12.33,"low":12.14,"close":12.17,"volume":28717448,"rsi_14":27.88,"sma_20":12.71,"sma_60":13.69,"sma_120":13.76},{"date":"2026-10-12","open":12.16,"high":12.19,"low":11.96,"close":12.0,"volume":30474816,"rsi_14":26.64,"sma_20":12.61,"sma_60":13.65,"sma_120":13.75},{"date":"2026-10-13","open":12.02,"high":12.15,"low":11.93,"close":12.1,"volume":33633092,"rsi_14":32.18,"sma_20":12.54,"sma_60":13.62,"sma_120":13.75},{"date":"2026-10-14","open":12.01,"high":12.06,"low":11.88,"close":12.05,"volume":32285902,"rsi_14":36.41,"sma_20":12.48,"sma_60":13.58,"sma_120":13.74},{"date":"2026-10-15","open":12.14,"high":12.36,"low":12.02,"close":12.31,"volume":37402604,"rsi_14":40.88,"sma_20":12.41,"sma_60":13.55,"sma_120":13.74},{"date":"2026-10-16","open":12.55,"high":12.78,"low":12.4,"close":12.43,"volume":49555320,"rsi_14":51.16,"sma_20":12.37,"sma_60":13.52,"sma_120":13.74},{"date":"2026-10-19","open":12.42,"high":12.43,"low":12.13,"close":12.18,"volume":31401277,"rsi_14":47.17,"sma_20":12.33,"sma_60":13.48,"sma_120":13.74},{"date":"2026-10-20","open":11.93,"high":12.25,"low":11.81,"close":12.15,"volume":34211976,"rsi_14":52.22,"sma_20":12.28,"sma_60":13.44,"sma_120":13.74},{"date":"2026-10-21","open":12.14,"high":12.18,"low":11.84,"close":11.9,"volume":44408807,"rsi_14":40.2,"sma_20":12.22,"sma_60":13.39,"sma_120":13.74},{"date":"2026-10-22","open":11.8,"high":12.05,"low":11.79,"close":11.94,"volume":38012457,"rsi_14":45.6,"sma_20":12.19,"sma_60":13.34,"sma_120":13.74}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":null,"pbr":1.25,"per":null,"roa":-0.46,"roe":-3.72,"grade":"D","comment":"펀더멘탈 데이터 부족","revenue":187973000000.0,"analysis":"ROE -3.7%로 적자 상태입니다. 시가총액 467.31억. 매출 1879.73억, 영업이익 37.02억.","eps_basis":null,"debt_ratio":4.5064811444889274,"market_cap":46731256215,"net_income":-8043414160.0,"total_debt":160967000000.0,"ttm_window":"2025Q3~2026Q2","gross_margin":12.59,"total_assets":285531000000.0,"total_equity":35719000000.0,"profit_margin":-4.28,"revenue_basis":"TTM","dividend_yield":4.3,"net_income_basis":"TTM","operating_income":3702000000.0,"operating_margin":1.97,"operating_income_basis":"TTM"},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"risk_factors":["적자 상태 (ROE 음수)","D/E(유이자부채/자본총계) 4.5배로 재무 리스크"],"backtest_top3":[],"current_price":11.94,"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":12.19},{"date":"2016-10-25","close":11.85},{"date":"2016-10-26","close":11.88},{"date":"2016-10-27","close":11.74},{"date":"2016-10-28","close":11.72},{"date":"2016-10-31","close":11.74},{"date":"2016-11-01","close":11.61},{"date":"2016-11-02","close":11.4},{"date":"2016-11-03","close":11.35},{"date":"2016-11-04","close":11.34},{"date":"2016-11-07","close":11.58},{"date":"2016-11-08","close":11.48},{"date":"2016-11-09","close":11.58},{"date":"2016-11-10","close":11.94},{"date":"2016-11-11","close":12.28},{"date":"2016-11-14","close":12.06},{"date":"2016-11-15","close":12.04},{"date":"2016-11-16","close":12.0},{"date":"2016-11-17","close":11.87},{"date":"2016-11-18","close":11.76},{"date":"2016-11-21","close":11.79},{"date":"2016-11-22","close":11.89},{"date":"2016-11-23","close":11.9},{"date":"2016-11-25","close":12.04},{"date":"2016-11-28","close":11.92},{"date":"2016-11-29","close":11.92},{"date":"2016-11-30","close":11.96},{"date":"2016-12-01","close":12.43},{"date":"2016-12-02","close":12.24},{"date":"2016-12-05","close":12.44},{"date":"2016-12-06","close":12.56},{"date":"2016-12-07","close":13.06},{"date":"2016-12-08","close":13.03},{"date":"2016-12-09","close":13.17},{"date":"2016-12-12","close":12.82},{"date":"2016-12-13","close":12.77},{"date":"2016-12-14","close":12.53},{"date":"2016-12-15","close":12.58},{"date":"2016-12-16","close":12.63},{"date":"2016-12-19","close":12.66},{"date":"2016-12-20","close":12.78},{"date":"2016-12-21","close":12.64},{"date":"2016-12-22","close":12.4},{"date":"2016-12-23","close":12.46},{"date":"2016-12-27","close":12.39},{"date":"2016-12-28","close":12.25},{"date":"2016-12-29","close":12.23},{"date":"2016-12-30","close":12.13},{"date":"2017-01-03","close":12.59},{"date":"2017-01-04","close":13.17},{"date":"2017-01-05","close":12.77},{"date":"2017-01-06","close":12.76},{"date":"2017-01-09","close":12.63},{"date":"2017-01-10","close":12.85},{"date":"2017-01-11","close":12.67},{"date":"2017-01-12","close":12.59},{"date":"2017-01-13","close":12.63},{"date":"2017-01-17","close":12.61},{"date":"2017-01-18","close":12.41},{"date":"2017-01-19","close":12.43},{"date":"2017-01-20","close":12.36},{"date":"2017-01-23","close":12.31},{"date":"2017-01-24","close":12.61},{"date":"2017-01-25","close":12.79},{"date":"2017-01-26","close":12.37},{"date":"2017-01-27","close":12.49},{"date":"2017-01-30","close":12.37},{"date":"2017-01-31","close":12.36},{"date":"2017-02-01","close":12.32},{"date":"2017-02-02","close":12.28},{"date":"2017-02-03","close":12.56},{"date":"2017-02-06","close":12.52},{"date":"2017-02-07","close":12.34},{"date":"2017-02-08","close":12.38},{"date":"2017-02-09","close":12.38},{"date":"2017-02-10","close":12.51},{"date":"2017-02-13","close":12.56},{"date":"2017-02-14","close":12.65},{"date":"2017-02-15","close":12.63},{"date":"2017-02-16","close":12.54},{"date":"2017-02-17","close":12.58},{"date":"2017-02-21","close":12.69},{"date":"2017-02-22","close":12.67},{"date":"2017-02-23","close":12.56},{"date":"2017-02-24","close":12.47},{"date":"2017-02-27","close":12.66},{"date":"2017-02-28","close":12.53},{"date":"2017-03-01","close":12.69},{"date":"2017-03-02","close":12.66},{"date":"2017-03-03","close":12.65},{"date":"2017-03-06","close":12.52},{"date":"2017-03-07","close":12.46},{"date":"2017-03-08","close":12.53},{"date":"2017-03-09","close":12.5},{"date":"2017-03-10","close":12.53},{"date":"2017-03-13","close":12.54},{"date":"2017-03-14","close":12.55},{"date":"2017-03-15","close":12.65},{"date":"2017-03-16","close":12.7},{"date":"2017-03-17","close":12.48},{"date":"2017-03-20","close":12.28},{"date":"2017-03-21","close":11.72},{"date":"2017-03-22","close":11.77},{"date":"2017-03-23","close":11.67},{"date":"2017-03-24","close":11.62},{"date":"2017-03-27","close":11.46},{"date":"2017-03-28","close":11.65},{"date":"2017-03-29","close":11.68},{"date":"2017-03-30","close":11.68},{"date":"2017-03-31","close":11.64},{"date":"2017-04-03","close":11.44},{"date":"2017-04-04","close":11.37},{"date":"2017-04-05","close":11.26},{"date":"2017-04-06","close":11.27},{"date":"2017-04-07","close":11.23},{"date":"2017-04-10","close":11.25},{"date":"2017-04-11","close":11.28},{"date":"2017-04-12","close":11.23},{"date":"2017-04-13","close":11.11},{"date":"2017-04-17","close":11.28},{"date":"2017-04-18","close":11.14},{"date":"2017-04-19","close":11.19},{"date":"2017-04-20","close":11.47},{"date":"2017-04-21","close":11.34},{"date":"2017-04-24","close":11.43},{"date":"2017-04-25","close":11.48},{"date":"2017-04-26","close":11.6},{"date":"2017-04-27","close":11.47},{"date":"2017-04-28","close":11.47},{"date":"2017-05-01","close":11.42},{"date":"2017-05-02","close":10.92},{"date":"2017-05-03","close":11.07},{"date":"2017-05-04","close":11.0},{"date":"2017-05-05","close":11.14},{"date":"2017-05-08","close":11.13},{"date":"2017-05-09","close":11.16},{"date":"2017-05-10","close":11.04},{"date":"2017-05-11","close":11.01},{"date":"2017-05-12","close":10.92},{"date":"2017-05-15","close":10.94},{"date":"2017-05-16","close":10.94},{"date":"2017-05-17","close":10.76},{"date":"2017-05-18","close":10.79},{"date":"2017-05-19","close":10.87},{"date":"2017-05-22","close":11.1},{"date":"2017-05-23","close":11.05},{"date":"2017-05-24","close":10.96},{"date":"2017-05-25","close":10.86},{"date":"2017-05-26","close":10.93},{"date":"2017-05-30","close":11.08},{"date":"2017-05-31","close":11.12},{"date":"2017-06-01","close":11.41},{"date":"2017-06-02","close":11.35},{"date":"2017-06-05","close":11.25},{"date":"2017-06-06","close":11.12},{"date":"2017-06-07","close":11.07},{"date":"2017-06-08","close":11.1},{"date":"2017-06-09","close":11.13},{"date":"2017-06-12","close":11.28},{"date":"2017-06-13","close":11.27},{"date":"2017-06-14","close":11.22},{"date":"2017-06-15","close":11.24},{"date":"2017-06-16","close":11.22},{"date":"2017-06-19","close":11.24},{"date":"2017-06-20","close":11.12},{"date":"2017-06-21","close":11.04},{"date":"2017-06-22","close":11.13},{"date":"2017-06-23","close":11.04},{"date":"2017-06-26","close":11.18},{"date":"2017-06-27","close":11.08},{"date":"2017-06-28","close":11.09},{"date":"2017-06-29","close":11.17},{"date":"2017-06-30","close":11.19},{"date":"2017-07-03","close":11.56},{"date":"2017-07-05","close":11.3},{"date":"2017-07-06","close":11.18},{"date":"2017-07-07","close":11.26},{"date":"2017-07-10","close":11.34},{"date":"2017-07-11","close":11.38},{"date":"2017-07-12","close":11.47},{"date":"2017-07-13","close":11.6},{"date":"2017-07-14","close":11.68},{"date":"2017-07-17","close":11.74},{"date":"2017-07-18","close":11.75},{"date":"2017-07-19","close":11.83},{"date":"2017-07-20","close":11.7},{"date":"2017-07-21","close":11.53},{"date":"2017-07-24","close":11.29},{"date":"2017-07-25","close":11.27},{"date":"2017-07-26","close":11.06},{"date":"2017-07-27","close":11.18},{"date":"2017-07-28","close":11.17},{"date":"2017-07-31","close":11.22},{"date":"2017-08-01","close":10.95},{"date":"2017-08-02","close":11.0},{"date":"2017-08-03","close":10.93},{"date":"2017-08-04","close":10.95},{"date":"2017-08-07","close":10.92},{"date":"2017-08-08","close":10.89},{"date":"2017-08-09","close":10.92},{"date":"2017-08-10","close":10.77},{"date":"2017-08-11","close":10.77},{"date":"2017-08-14","close":10.91},{"date":"2017-08-15","close":10.84},{"date":"2017-08-16","close":10.8},{"date":"2017-08-17","close":10.64},{"date":"2017-08-18","close":10.56},{"date":"2017-08-21","close":10.57},{"date":"2017-08-22","close":10.65},{"date":"2017-08-23","close":10.71},{"date":"2017-08-24","close":10.71},{"date":"2017-08-25","close":10.82},{"date":"2017-08-28","close":10.79},{"date":"2017-08-29","close":10.84},{"date":"2017-08-30","close":10.94},{"date":"2017-08-31","close":11.03},{"date":"2017-09-01","close":11.35},{"date":"2017-09-05","close":11.36},{"date":"2017-09-06","close":11.5},{"date":"2017-09-07","close":11.4},{"date":"2017-09-08","close":11.36},{"date":"2017-09-11","close":11.41},{"date":"2017-09-12","close":11.59},{"date":"2017-09-13","close":11.62},{"date":"2017-09-14","close":11.56},{"date":"2017-09-15","close":11.62},{"date":"2017-09-18","close":11.63},{"date":"2017-09-19","close":11.72},{"date":"2017-09-20","close":11.71},{"date":"2017-09-21","close":11.72},{"date":"2017-09-22","close":11.84},{"date":"2017-09-25","close":11.94},{"date":"2017-09-26","close":11.93},{"date":"2017-09-27","close":11.95},{"date":"2017-09-28","close":11.96},{"date":"2017-09-29","close":11.97},{"date":"2017-10-02","close":12.09},{"date":"2017-10-03","close":12.34},{"date":"2017-10-04","close":12.3},{"date":"2017-10-05","close":12.25},{"date":"2017-10-06","close":12.31},{"date":"2017-10-09","close":12.34},{"date":"2017-10-10","close":12.39},{"date":"2017-10-11","close":12.38},{"date":"2017-10-12","close":12.12},{"date":"2017-10-13","close":12.05},{"date":"2017-10-16","close":12.12},{"date":"2017-10-17","close":12.27},{"date":"2017-10-18","close":12.19},{"date":"2017-10-19","close":12.23},{"date":"2017-10-20","close":12.1},{"date":"2017-10-23","close":12.04},{"date":"2017-10-24","close":12.19},{"date":"2017-10-25","close":12.07},{"date":"2017-10-26","close":12.27},{"date":"2017-10-27","close":12.06},{"date":"2017-10-30","close":12.1},{"date":"2017-10-31","close":12.27},{"date":"2017-11-01","close":12.35},{"date":"2017-11-02","close":12.42},{"date":"2017-11-03","close":12.36},{"date":"2017-11-06","close":12.33},{"date":"2017-11-07","close":12.16},{"date":"2017-11-08","close":12.06},{"date":"2017-11-09","close":12.04},{"date":"2017-11-10","close":12.01},{"date":"2017-11-13","close":12.16},{"date":"2017-11-14","close":12.02},{"date":"2017-11-15","close":12.0},{"date":"2017-11-16","close":12.04},{"date":"2017-11-17","close":12.01},{"date":"2017-11-20","close":12.13},{"date":"2017-11-21","close":12.12},{"date":"2017-11-22","close":12.07},{"date":"2017-11-24","close":12.1},{"date":"2017-11-27","close":12.11},{"date":"2017-11-28","close":12.21},{"date":"2017-11-29","close":12.56},{"date":"2017-11-30","close":12.52},{"date":"2017-12-01","close":12.58},{"date":"2017-12-04","close":12.63},{"date":"2017-12-05","close":12.43},{"date":"2017-12-06","close":12.38},{"date":"2017-12-07","close":12.53},{"date":"2017-12-08","close":12.61},{"date":"2017-12-11","close":12.58},{"date":"2017-12-12","close":12.6},{"date":"2017-12-13","close":12.63},{"date":"2017-12-14","close":12.46},{"date":"2017-12-15","close":12.58},{"date":"2017-12-18","close":12.66},{"date":"2017-12-19","close":12.69},{"date":"2017-12-20","close":12.72},{"date":"2017-12-21","close":12.63},{"date":"2017-12-22","close":12.58},{"date":"2017-12-26","close":12.6},{"date":"2017-12-27","close":12.5},{"date":"2017-12-28","close":12.58},{"date":"2017-12-29","close":12.49},{"date":"2018-01-02","close":8.0728},{"date":"2018-01-03","close":8.1366},{"date":"2018-01-04","close":8.2769},{"date":"2018-01-05","close":8.4172},{"date":"2018-01-08","close":8.3853},{"date":"2018-01-09","close":8.3406},{"date":"2018-01-10","close":8.3088},{"date":"2018-01-11","close":8.3917},{"date":"2018-01-12","close":8.4363},{"date":"2018-01-16","close":8.3534},{"date":"2018-01-17","close":7.7667},{"date":"2018-01-18","close":7.6966},{"date":"2018-01-19","close":7.652},{"date":"2018-01-22","close":7.6647},{"date":"2018-01-23","close":7.6265},{"date":"2018-01-24","close":7.6838},{"date":"2018-01-25","close":7.3778},{"date":"2018-01-26","close":7.4288},{"date":"2018-01-29","close":7.2654},{"date":"2018-01-30","close":7.2262},{"date":"2018-01-31","close":7.1674},{"date":"2018-02-01","close":7.1348},{"date":"2018-02-02","close":6.9976},{"date":"2018-02-05","close":6.6905},{"date":"2018-02-06","close":7.0302},{"date":"2018-02-07","close":7.0302},{"date":"2018-02-08","close":6.8146},{"date":"2018-02-09","close":6.88},{"date":"2018-02-12","close":6.991},{"date":"2018-02-13","close":6.9192},{"date":"2018-02-14","close":7.0172},{"date":"2018-02-15","close":7.0302},{"date":"2018-02-16","close":6.9322},{"date":"2018-02-20","close":6.9453},{"date":"2018-02-21","close":6.9257},{"date":"2018-02-22","close":6.9453},{"date":"2018-02-23","close":6.991},{"date":"2018-02-26","close":7.1152},{"date":"2018-02-27","close":6.9322},{"date":"2018-02-28","close":6.9322},{"date":"2018-03-01","close":6.7231},{"date":"2018-03-02","close":6.795},{"date":"2018-03-05","close":6.9126},{"date":"2018-03-06","close":6.9453},{"date":"2018-03-07","close":6.9453},{"date":"2018-03-08","close":6.9322},{"date":"2018-03-09","close":7.0106},{"date":"2018-03-12","close":7.0629},{"date":"2018-03-13","close":7.0433},{"date":"2018-03-14","close":7.2001},{"date":"2018-03-15","close":7.2328},{"date":"2018-03-16","close":7.285},{"date":"2018-03-19","close":7.1936},{"date":"2018-03-20","close":7.1805},{"date":"2018-03-21","close":7.2524},{"date":"2018-03-22","close":7.0237},{"date":"2018-03-23","close":6.8996},{"date":"2018-03-26","close":7.076},{"date":"2018-03-27","close":7.076},{"date":"2018-03-28","close":7.0956},{"date":"2018-03-29","close":7.2393},{"date":"2018-04-02","close":7.0956},{"date":"2018-04-03","close":7.285},{"date":"2018-04-04","close":7.4026},{"date":"2018-04-05","close":7.4157},{"date":"2018-04-06","close":7.3046},{"date":"2018-04-09","close":7.3504},{"date":"2018-04-10","close":7.4811},{"date":"2018-04-11","close":7.468},{"date":"2018-04-12","close":7.3896},{"date":"2018-04-13","close":7.37},{"date":"2018-04-16","close":7.4353},{"date":"2018-04-17","close":7.4353},{"date":"2018-04-18","close":7.4026},{"date":"2018-04-19","close":7.257},{"date":"2018-04-20","close":7.1643},{"date":"2018-04-23","close":7.31},{"date":"2018-04-24","close":7.257},{"date":"2018-04-25","close":7.3563},{"date":"2018-04-26","close":7.5682},{"date":"2018-04-27","close":7.6079},{"date":"2018-04-30","close":7.4424},{"date":"2018-05-01","close":7.4556},{"date":"2018-05-02","close":7.4225},{"date":"2018-05-03","close":7.4159},{"date":"2018-05-04","close":7.5218},{"date":"2018-05-07","close":7.5086},{"date":"2018-05-08","close":7.4622},{"date":"2018-05-09","close":7.3232},{"date":"2018-05-10","close":7.4225},{"date":"2018-05-11","close":7.4093},{"date":"2018-05-14","close":7.4027},{"date":"2018-05-15","close":7.4291},{"date":"2018-05-16","close":7.5483},{"date":"2018-05-17","close":7.588},{"date":"2018-05-18","close":7.502},{"date":"2018-05-21","close":7.6212},{"date":"2018-05-22","close":7.6278},{"date":"2018-05-23","close":7.5748},{"date":"2018-05-24","close":7.694},{"date":"2018-05-25","close":7.6212},{"date":"2018-05-29","close":7.5748},{"date":"2018-05-30","close":7.6476},{"date":"2018-05-31","close":7.6476},{"date":"2018-06-01","close":7.7536},{"date":"2018-06-04","close":7.7734},{"date":"2018-06-05","close":7.833},{"date":"2018-06-06","close":7.9257},{"date":"2018-06-07","close":7.9655},{"date":"2018-06-08","close":8.0118},{"date":"2018-06-11","close":7.9655},{"date":"2018-06-12","close":8.0184},{"date":"2018-06-13","close":7.9588},{"date":"2018-06-14","close":7.8728},{"date":"2018-06-15","close":7.8661},{"date":"2018-06-18","close":7.939},{"date":"2018-06-19","close":7.8728},{"date":"2018-06-20","close":7.8595},{"date":"2018-06-21","close":7.7536},{"date":"2018-06-22","close":7.7139},{"date":"2018-06-25","close":7.6145},{"date":"2018-06-26","close":7.6278},{"date":"2018-06-27","close":7.5616},{"date":"2018-06-28","close":7.4689},{"date":"2018-06-29","close":7.3298},{"date":"2018-07-02","close":7.3497},{"date":"2018-07-03","close":7.2768},{"date":"2018-07-05","close":7.3166},{"date":"2018-07-06","close":7.3232},{"date":"2018-07-09","close":7.4159},{"date":"2018-07-10","close":7.449},{"date":"2018-07-11","close":7.3298},{"date":"2018-07-12","close":7.3166},{"date":"2018-07-13","close":7.2702},{"date":"2018-07-16","close":7.1841},{"date":"2018-07-17","close":7.1908},{"date":"2018-07-18","close":7.1974},{"date":"2018-07-19","close":7.1643},{"date":"2018-07-20","close":7.0904},{"date":"2018-07-23","close":7.03},{"date":"2018-07-24","close":7.0971},{"date":"2018-07-25","close":7.0636},{"date":"2018-07-26","close":6.6406},{"date":"2018-07-27","close":6.6674},{"date":"2018-07-30","close":6.7614},{"date":"2018-07-31","close":6.7413},{"date":"2018-08-01","close":6.6473},{"date":"2018-08-02","close":6.6607},{"date":"2018-08-03","close":6.7413},{"date":"2018-08-06","close":6.7346},{"date":"2018-08-07","close":6.7681},{"date":"2018-08-08","close":6.748},{"date":"2018-08-09","close":6.654},{"date":"2018-08-10","close":6.5398},{"date":"2018-08-13","close":6.3518},{"date":"2018-08-14","close":6.3787},{"date":"2018-08-15","close":6.3451},{"date":"2018-08-16","close":6.3854},{"date":"2018-08-17","close":6.4123},{"date":"2018-08-20","close":6.5264},{"date":"2018-08-21","close":6.6204},{"date":"2018-08-22","close":6.5063},{"date":"2018-08-23","close":6.466},{"date":"2018-08-24","close":6.4996},{"date":"2018-08-27","close":6.7077},{"date":"2018-08-28","close":6.7211},{"date":"2018-08-29","close":6.6943},{"date":"2018-08-30","close":6.513},{"date":"2018-08-31","close":6.3653},{"date":"2018-09-04","close":6.3586},{"date":"2018-09-05","close":6.372},{"date":"2018-09-06","close":6.3317},{"date":"2018-09-07","close":6.2243},{"date":"2018-09-10","close":6.2981},{"date":"2018-09-11","close":6.2511},{"date":"2018-09-12","close":6.2713},{"date":"2018-09-13","close":6.2914},{"date":"2018-09-14","close":6.3451},{"date":"2018-09-17","close":6.4123},{"date":"2018-09-18","close":6.4324},{"date":"2018-09-19","close":6.5667},{"date":"2018-09-20","close":6.5868},{"date":"2018-09-21","close":6.6137},{"date":"2018-09-24","close":6.4391},{"date":"2018-09-25","close":6.3048},{"date":"2018-09-26","close":6.2243},{"date":"2018-09-27","close":6.1974},{"date":"2018-09-28","close":6.2108},{"date":"2018-10-01","close":6.2578},{"date":"2018-10-02","close":6.1773},{"date":"2018-10-03","close":6.1303},{"date":"2018-10-04","close":6.1437},{"date":"2018-10-05","close":6.1235},{"date":"2018-10-08","close":6.2175},{"date":"2018-10-09","close":6.0094},{"date":"2018-10-10","close":5.9221},{"date":"2018-10-11","close":5.9154},{"date":"2018-10-12","close":5.8013},{"date":"2018-10-15","close":5.9154},{"date":"2018-10-16","close":5.9087},{"date":"2018-10-17","close":5.8818},{"date":"2018-10-18","close":5.714},{"date":"2018-10-19","close":5.7073},{"date":"2018-10-22","close":5.7483},{"date":"2018-10-23","close":5.8713},{"date":"2018-10-24","close":5.5911},{"date":"2018-10-25","close":6.1447},{"date":"2018-10-26","close":6.1379},{"date":"2018-10-29","close":6.3429},{"date":"2018-10-30","close":6.4659},{"date":"2018-10-31","close":6.5275},{"date":"2018-11-01","close":6.3497},{"date":"2018-11-02","close":6.4113},{"date":"2018-11-05","close":6.5138},{"date":"2018-11-06","close":6.5206},{"date":"2018-11-07","close":6.5616},{"date":"2018-11-08","close":6.4659},{"date":"2018-11-09","close":6.4113},{"date":"2018-11-12","close":6.4864},{"date":"2018-11-13","close":6.5206},{"date":"2018-11-14","close":6.5206},{"date":"2018-11-15","close":6.3634},{"date":"2018-11-16","close":6.1857},{"date":"2018-11-19","close":6.3224},{"date":"2018-11-20","close":6.1925},{"date":"2018-11-21","close":6.2267},{"date":"2018-11-23","close":6.2404},{"date":"2018-11-26","close":6.4249},{"date":"2018-11-27","close":6.3429},{"date":"2018-11-28","close":6.4318},{"date":"2018-11-29","close":6.4044},{"date":"2018-11-30","close":6.4318},{"date":"2018-12-03","close":6.5616},{"date":"2018-12-04","close":6.2746},{"date":"2018-12-06","close":6.1652},{"date":"2018-12-07","close":6.0285},{"date":"2018-12-10","close":5.8235},{"date":"2018-12-11","close":5.8371},{"date":"2018-12-12","close":5.9055},{"date":"2018-12-13","close":5.8098},{"date":"2018-12-14","close":5.8235},{"date":"2018-12-17","close":5.8098},{"date":"2018-12-18","close":5.7893},{"date":"2018-12-19","close":5.6867},{"date":"2018-12-20","close":5.6457},{"date":"2018-12-21","close":5.5022},{"date":"2018-12-24","close":5.2151},{"date":"2018-12-26","close":5.3655},{"date":"2018-12-27","close":5.3655},{"date":"2018-12-28","close":5.3382},{"date":"2018-12-31","close":5.2288},{"date":"2019-01-02","close":5.3997},{"date":"2019-01-03","close":5.3177},{"date":"2019-01-04","close":5.5227},{"date":"2019-01-07","close":5.6662},{"date":"2019-01-08","close":5.7209},{"date":"2019-01-09","close":5.9601},{"date":"2019-01-10","close":5.926},{"date":"2019-01-11","close":6.0285},{"date":"2019-01-14","close":6.1447},{"date":"2019-01-15","close":6.0422},{"date":"2019-01-16","close":5.6662},{"date":"2019-01-17","close":5.7141},{"date":"2019-01-18","close":5.8645},{"date":"2019-01-22","close":5.8098},{"date":"2019-01-23","close":5.7004},{"date":"2019-01-24","close":5.8781},{"date":"2019-01-25","close":6.0558},{"date":"2019-01-28","close":5.9191},{"date":"2019-01-29","close":5.9875},{"date":"2019-01-30","close":6.057},{"date":"2019-01-31","close":6.1196},{"date":"2019-02-01","close":6.064},{"date":"2019-02-04","close":6.0501},{"date":"2019-02-05","close":6.0848},{"date":"2019-02-06","close":6.064},{"date":"2019-02-07","close":5.7789},{"date":"2019-02-08","close":5.8345},{"date":"2019-02-11","close":5.7928},{"date":"2019-02-12","close":5.8832},{"date":"2019-02-13","close":5.8484},{"date":"2019-02-14","close":5.8554},{"date":"2019-02-15","close":5.9388},{"date":"2019-02-19","close":6.1405},{"date":"2019-02-20","close":6.217},{"date":"2019-02-21","close":6.057},{"date":"2019-02-22","close":6.057},{"date":"2019-02-25","close":6.0918},{"date":"2019-02-26","close":6.1753},{"date":"2019-02-27","close":6.1057},{"date":"2019-02-28","close":6.0988},{"date":"2019-03-01","close":6.1127},{"date":"2019-03-04","close":6.1266},{"date":"2019-03-05","close":6.0988},{"date":"2019-03-06","close":5.9666},{"date":"2019-03-07","close":5.8971},{"date":"2019-03-08","close":5.8554},{"date":"2019-03-11","close":5.9875},{"date":"2019-03-12","close":5.9597},{"date":"2019-03-13","close":5.9319},{"date":"2019-03-14","close":5.8484},{"date":"2019-03-15","close":5.8623},{"date":"2019-03-18","close":5.9597},{"date":"2019-03-19","close":6.0501},{"date":"2019-03-20","close":5.9179},{"date":"2019-03-21","close":6.0431},{"date":"2019-03-22","close":5.9388},{"date":"2019-03-25","close":5.9179},{"date":"2019-03-26","close":6.0918},{"date":"2019-03-27","close":5.9944},{"date":"2019-03-28","close":6.0988},{"date":"2019-03-29","close":6.1057},{"date":"2019-04-01","close":6.2448},{"date":"2019-04-02","close":6.2657},{"date":"2019-04-03","close":6.3491},{"date":"2019-04-04","close":6.4256},{"date":"2019-04-05","close":6.4326},{"date":"2019-04-08","close":6.4673},{"date":"2019-04-09","close":6.4047},{"date":"2019-04-10","close":6.4882},{"date":"2019-04-11","close":6.5299},{"date":"2019-04-12","close":6.5716},{"date":"2019-04-15","close":6.4882},{"date":"2019-04-16","close":6.509},{"date":"2019-04-17","close":6.6064},{"date":"2019-04-18","close":6.6412},{"date":"2019-04-22","close":6.6064},{"date":"2019-04-23","close":6.7124},{"date":"2019-04-24","close":6.7618},{"date":"2019-04-25","close":6.6417},{"date":"2019-04-26","close":7.3554},{"date":"2019-04-29","close":7.2918},{"date":"2019-04-30","close":7.3836},{"date":"2019-05-01","close":7.2776},{"date":"2019-05-02","close":7.3059},{"date":"2019-05-03","close":7.3554},{"date":"2019-05-06","close":7.3271},{"date":"2019-05-07","close":7.3342},{"date":"2019-05-08","close":7.3059},{"date":"2019-05-09","close":7.207},{"date":"2019-05-10","close":7.3342},{"date":"2019-05-13","close":7.1222},{"date":"2019-05-14","close":7.2353},{"date":"2019-05-15","close":7.32},{"date":"2019-05-16","close":7.3483},{"date":"2019-05-17","close":7.2706},{"date":"2019-05-20","close":7.2635},{"date":"2019-05-21","close":7.2353},{"date":"2019-05-22","close":7.0445},{"date":"2019-05-23","close":6.9597},{"date":"2019-05-24","close":6.9456},{"date":"2019-05-28","close":6.9102},{"date":"2019-05-29","close":6.8608},{"date":"2019-05-30","close":6.882},{"date":"2019-05-31","close":6.7265},{"date":"2019-06-03","close":6.7901},{"date":"2019-06-04","close":7.0091},{"date":"2019-06-05","close":6.9102},{"date":"2019-06-06","close":6.889},{"date":"2019-06-07","close":6.8961},{"date":"2019-06-10","close":6.9385},{"date":"2019-06-11","close":7.0091},{"date":"2019-06-12","close":6.9597},{"date":"2019-06-13","close":7.1081},{"date":"2019-06-14","close":7.0515},{"date":"2019-06-17","close":7.101},{"date":"2019-06-18","close":7.1363},{"date":"2019-06-19","close":7.0939},{"date":"2019-06-20","close":7.0939},{"date":"2019-06-21","close":7.0586},{"date":"2019-06-24","close":7.0303},{"date":"2019-06-25","close":6.9526},{"date":"2019-06-26","close":7.0021},{"date":"2019-06-27","close":7.207},{"date":"2019-06-28","close":7.2282},{"date":"2019-07-01","close":7.1717},{"date":"2019-07-02","close":7.1505},{"date":"2019-07-03","close":7.207},{"date":"2019-07-05","close":7.207},{"date":"2019-07-08","close":7.207},{"date":"2019-07-09","close":7.1646},{"date":"2019-07-10","close":7.1434},{"date":"2019-07-11","close":7.1999},{"date":"2019-07-12","close":7.4119},{"date":"2019-07-15","close":7.3624},{"date":"2019-07-16","close":7.426},{"date":"2019-07-17","close":7.2988},{"date":"2019-07-18","close":7.2494},{"date":"2019-07-19","close":7.207},{"date":"2019-07-22","close":7.1855},{"date":"2019-07-23","close":7.293},{"date":"2019-07-24","close":7.4078},{"date":"2019-07-25","close":6.8556},{"date":"2019-07-26","close":6.8628},{"date":"2019-07-29","close":6.8843},{"date":"2019-07-30","close":6.8484},{"date":"2019-07-31","close":6.8341},{"date":"2019-08-01","close":6.6763},{"date":"2019-08-02","close":6.6548},{"date":"2019-08-05","close":6.619},{"date":"2019-08-06","close":6.7982},{"date":"2019-08-07","close":6.8341},{"date":"2019-08-08","close":6.8556},{"date":"2019-08-09","close":6.7767},{"date":"2019-08-12","close":6.662},{"date":"2019-08-13","close":6.6405},{"date":"2019-08-14","close":6.454},{"date":"2019-08-15","close":6.3536},{"date":"2019-08-16","close":6.4253},{"date":"2019-08-19","close":6.4755},{"date":"2019-08-20","close":6.4253},{"date":"2019-08-21","close":6.4827},{"date":"2019-08-22","close":6.4827},{"date":"2019-08-23","close":6.2891},{"date":"2019-08-26","close":6.3249},{"date":"2019-08-27","close":6.2819},{"date":"2019-08-28","close":6.454},{"date":"2019-08-29","close":6.5401},{"date":"2019-08-30","close":6.5759},{"date":"2019-09-03","close":6.5257},{"date":"2019-09-04","close":6.5974},{"date":"2019-09-05","close":6.6978},{"date":"2019-09-06","close":6.6978},{"date":"2019-09-09","close":6.8413},{"date":"2019-09-10","close":6.7552},{"date":"2019-09-11","close":6.7552},{"date":"2019-09-12","close":6.748},{"date":"2019-09-13","close":6.7767},{"date":"2019-09-16","close":6.6692},{"date":"2019-09-17","close":6.6548},{"date":"2019-09-18","close":6.6333},{"date":"2019-09-19","close":6.5257},{"date":"2019-09-20","close":6.5759},{"date":"2019-09-23","close":6.5688},{"date":"2019-09-24","close":6.5329},{"date":"2019-09-25","close":6.5974},{"date":"2019-09-26","close":6.5544},{"date":"2019-09-27","close":6.5114},{"date":"2019-09-30","close":6.5688},{"date":"2019-10-01","close":6.3823},{"date":"2019-10-02","close":6.1743},{"date":"2019-10-03","close":6.2461},{"date":"2019-10-04","close":6.2676},{"date":"2019-10-07","close":6.2245},{"date":"2019-10-08","close":6.1241},{"date":"2019-10-09","close":6.1385},{"date":"2019-10-10","close":6.1815},{"date":"2019-10-11","close":6.2963},{"date":"2019-10-14","close":6.3249},{"date":"2019-10-15","close":6.5042},{"date":"2019-10-16","close":6.5042},{"date":"2019-10-17","close":6.5329},{"date":"2019-10-18","close":6.662},{"date":"2019-10-21","close":6.5818},{"date":"2019-10-22","close":6.611},{"date":"2019-10-23","close":6.713},{"date":"2019-10-24","close":6.2684},{"date":"2019-10-25","close":6.3559},{"date":"2019-10-28","close":6.2757},{"date":"2019-10-29","close":6.2975},{"date":"2019-10-30","close":6.2247},{"date":"2019-10-31","close":6.2611},{"date":"2019-11-01","close":6.4798},{"date":"2019-11-04","close":6.5599},{"date":"2019-11-05","close":6.5745},{"date":"2019-11-06","close":6.5016},{"date":"2019-11-07","close":6.4798},{"date":"2019-11-08","close":6.5891},{"date":"2019-11-11","close":6.6182},{"date":"2019-11-12","close":6.5891},{"date":"2019-11-13","close":6.4214},{"date":"2019-11-14","close":6.4069},{"date":"2019-11-15","close":6.5235},{"date":"2019-11-18","close":6.5235},{"date":"2019-11-19","close":6.4871},{"date":"2019-11-20","close":6.3631},{"date":"2019-11-21","close":6.3486},{"date":"2019-11-22","close":6.4798},{"date":"2019-11-25","close":6.5599},{"date":"2019-11-26","close":6.5672},{"date":"2019-11-27","close":6.6328},{"date":"2019-11-29","close":6.6037},{"date":"2019-12-02","close":6.5672},{"date":"2019-12-03","close":6.4798},{"date":"2019-12-04","close":6.5235},{"date":"2019-12-05","close":6.5089},{"date":"2019-12-06","close":6.5745},{"date":"2019-12-09","close":6.5672},{"date":"2019-12-10","close":6.611},{"date":"2019-12-11","close":6.6401},{"date":"2019-12-12","close":6.7932},{"date":"2019-12-13","close":6.7276},{"date":"2019-12-16","close":6.8442},{"date":"2019-12-17","close":6.8442},{"date":"2019-12-18","close":6.9535},{"date":"2019-12-19","close":6.8588},{"date":"2019-12-20","close":6.9098},{"date":"2019-12-23","close":6.8806},{"date":"2019-12-24","close":6.9025},{"date":"2019-12-26","close":6.8879},{"date":"2019-12-27","close":6.8223},{"date":"2019-12-30","close":6.7422},{"date":"2019-12-31","close":6.7786},{"date":"2020-01-02","close":6.8661},{"date":"2020-01-03","close":6.713},{"date":"2020-01-06","close":6.6766},{"date":"2020-01-07","close":6.7422},{"date":"2020-01-08","close":6.7422},{"date":"2020-01-09","close":6.7494},{"date":"2020-01-10","close":6.7422},{"date":"2020-01-13","close":6.7349},{"date":"2020-01-14","close":6.7713},{"date":"2020-01-15","close":6.6984},{"date":"2020-01-16","close":6.6838},{"date":"2020-01-17","close":6.6766},{"date":"2020-01-21","close":6.713},{"date":"2020-01-22","close":6.6766},{"date":"2020-01-23","close":6.662},{"date":"2020-01-24","close":6.5599},{"date":"2020-01-27","close":6.4798},{"date":"2020-01-28","close":6.5381},{"date":"2020-01-29","close":6.5677},{"date":"2020-01-30","close":6.5529},{"date":"2020-01-31","close":6.5381},{"date":"2020-02-03","close":6.6567},{"date":"2020-02-04","close":6.8049},{"date":"2020-02-05","close":6.16},{"date":"2020-02-06","close":6.1155},{"date":"2020-02-07","close":6.0118},{"date":"2020-02-10","close":5.9747},{"date":"2020-02-11","close":6.0044},{"date":"2020-02-12","close":6.1081},{"date":"2020-02-13","close":6.1155},{"date":"2020-02-14","close":6.0044},{"date":"2020-02-18","close":5.9747},{"date":"2020-02-19","close":5.9302},{"date":"2020-02-20","close":5.9525},{"date":"2020-02-21","close":5.8487},{"date":"2020-02-24","close":5.6115},{"date":"2020-02-25","close":5.3594},{"date":"2020-02-26","close":5.3446},{"date":"2020-02-27","close":5.1667},{"date":"2020-02-28","close":5.1593},{"date":"2020-03-02","close":5.3372},{"date":"2020-03-03","close":5.1667},{"date":"2020-03-04","close":5.2482},{"date":"2020-03-05","close":4.9962},{"date":"2020-03-06","close":4.8109},{"date":"2020-03-09","close":4.3735},{"date":"2020-03-10","close":4.6404},{"date":"2020-03-11","close":4.3735},{"date":"2020-03-12","close":3.9658},{"date":"2020-03-13","close":4.1734},{"date":"2020-03-16","close":3.7138},{"date":"2020-03-17","close":3.7138},{"date":"2020-03-18","close":3.3358},{"date":"2020-03-19","close":3.3135},{"date":"2020-03-20","close":3.2097},{"date":"2020-03-23","close":2.9725},{"date":"2020-03-24","close":3.6693},{"date":"2020-03-25","close":3.9955},{"date":"2020-03-26","close":3.8917},{"date":"2020-03-27","close":3.8472},{"date":"2020-03-30","close":3.7286},{"date":"2020-03-31","close":3.5804},{"date":"2020-04-01","close":3.2616},{"date":"2020-04-02","close":3.232},{"date":"2020-04-03","close":3.143},{"date":"2020-04-06","close":3.358},{"date":"2020-04-07","close":3.4914},{"date":"2020-04-08","close":3.7286},{"date":"2020-04-09","close":3.9807},{"date":"2020-04-13","close":3.825},{"date":"2020-04-14","close":3.9214},{"date":"2020-04-15","close":3.7286},{"date":"2020-04-16","close":3.6619},{"date":"2020-04-17","close":3.7953},{"date":"2020-04-20","close":3.6916},{"date":"2020-04-21","close":3.5359},{"date":"2020-04-22","close":3.5359},{"date":"2020-04-23","close":3.6248},{"date":"2020-04-24","close":3.61},{"date":"2020-04-27","close":3.8324},{"date":"2020-04-28","close":3.9881},{"date":"2020-04-29","close":3.8991},{"date":"2020-04-30","close":3.7731},{"date":"2020-05-01","close":3.6471},{"date":"2020-05-04","close":3.6026},{"date":"2020-05-05","close":3.6842},{"date":"2020-05-06","close":3.61},{"date":"2020-05-07","close":3.61},{"date":"2020-05-08","close":3.8843},{"date":"2020-05-11","close":3.7953},{"date":"2020-05-12","close":3.6916},{"date":"2020-05-13","close":3.4988},{"date":"2020-05-14","close":3.6248},{"date":"2020-05-15","close":3.6323},{"date":"2020-05-18","close":3.9362},{"date":"2020-05-19","close":3.9288},{"date":"2020-05-20","close":4.0696},{"date":"2020-05-21","close":4.1734},{"date":"2020-05-22","close":4.1882},{"date":"2020-05-26","close":4.3291},{"date":"2020-05-27","close":4.4699},{"date":"2020-05-28","close":4.3365},{"date":"2020-05-29","close":4.2327},{"date":"2020-06-01","close":4.3513},{"date":"2020-06-02","close":4.3735},{"date":"2020-06-03","close":4.5885},{"date":"2020-06-04","close":4.8702},{"date":"2020-06-05","close":5.441},{"date":"2020-06-08","close":5.5818},{"date":"2020-06-09","close":5.3669},{"date":"2020-06-10","close":5.0481},{"date":"2020-06-11","close":4.544},{"date":"2020-06-12","close":4.7887},{"date":"2020-06-15","close":4.8183},{"date":"2020-06-16","close":4.8554},{"date":"2020-06-17","close":4.6923},{"date":"2020-06-18","close":4.6923},{"date":"2020-06-19","close":4.6182},{"date":"2020-06-22","close":4.6552},{"date":"2020-06-23","close":4.5589},{"date":"2020-06-24","close":4.4106},{"date":"2020-06-25","close":4.4699},{"date":"2020-06-26","close":4.381},{"date":"2020-06-29","close":4.4551},{"date":"2020-06-30","close":4.507},{"date":"2020-07-01","close":4.4328},{"date":"2020-07-02","close":4.4847},{"date":"2020-07-06","close":4.5885},{"date":"2020-07-07","close":4.5366},{"date":"2020-07-08","close":4.5144},{"date":"2020-07-09","close":4.3291},{"date":"2020-07-10","close":4.5218},{"date":"2020-07-13","close":4.4921},{"date":"2020-07-14","close":4.7145},{"date":"2020-07-15","close":4.9962},{"date":"2020-07-16","close":5.0852},{"date":"2020-07-17","close":5.0407},{"date":"2020-07-20","close":4.9369},{"date":"2020-07-21","close":4.9517},{"date":"2020-07-22","close":5.0703},{"date":"2020-07-23","close":5.1741},{"date":"2020-07-24","close":5.1},{"date":"2020-07-27","close":5.1371},{"date":"2020-07-28","close":5.1964},{"date":"2020-07-29","close":5.1296},{"date":"2020-07-30","close":4.9962},{"date":"2020-07-31","close":4.8998},{"date":"2020-08-03","close":4.9591},{"date":"2020-08-04","close":5.0852},{"date":"2020-08-05","close":5.1593},{"date":"2020-08-06","close":5.1371},{"date":"2020-08-07","close":5.0852},{"date":"2020-08-10","close":5.2557},{"date":"2020-08-11","close":5.3594},{"date":"2020-08-12","close":5.2705},{"date":"2020-08-13","close":5.2112},{"date":"2020-08-14","close":5.2186},{"date":"2020-08-17","close":5.1741},{"date":"2020-08-18","close":5.1074},{"date":"2020-08-19","close":5.0926},{"date":"2020-08-20","close":5.0703},{"date":"2020-08-21","close":4.9369},{"date":"2020-08-24","close":5.1741},{"date":"2020-08-25","close":5.1445},{"date":"2020-08-26","close":5.0555},{"date":"2020-08-27","close":5.1222},{"date":"2020-08-28","close":5.1445},{"date":"2020-08-31","close":5.0555},{"date":"2020-09-01","close":5.0629},{"date":"2020-09-02","close":5.1519},{"date":"2020-09-03","close":5.0555},{"date":"2020-09-04","close":5.1148},{"date":"2020-09-08","close":5.2112},{"date":"2020-09-09","close":5.1667},{"date":"2020-09-10","close":5.1222},{"date":"2020-09-11","close":5.1889},{"date":"2020-09-14","close":5.2779},{"date":"2020-09-15","close":5.2186},{"date":"2020-09-16","close":5.2038},{"date":"2020-09-17","close":5.3965},{"date":"2020-09-18","close":5.3594},{"date":"2020-09-21","close":5.0926},{"date":"2020-09-22","close":5.0259},{"date":"2020-09-23","close":4.9221},{"date":"2020-09-24","close":4.9369},{"date":"2020-09-25","close":4.8257},{"date":"2020-09-28","close":4.9591},{"date":"2020-09-29","close":4.8924},{"date":"2020-09-30","close":4.9369},{"date":"2020-10-01","close":5.0036},{"date":"2020-10-02","close":5.1074},{"date":"2020-10-05","close":5.2038},{"date":"2020-10-06","close":5.1741},{"date":"2020-10-07","close":5.3594},{"date":"2020-10-08","close":5.4484},{"date":"2020-10-09","close":5.3743},{"date":"2020-10-12","close":5.6856},{"date":"2020-10-13","close":5.7523},{"date":"2020-10-14","close":5.6115},{"date":"2020-10-15","close":5.6485},{"date":"2020-10-16","close":5.6856},{"date":"2020-10-19","close":5.6263},{"date":"2020-10-20","close":5.7375},{"date":"2020-10-21","close":5.819},{"date":"2020-10-22","close":6.0859},{"date":"2020-10-23","close":6.0488},{"date":"2020-10-26","close":5.9525},{"date":"2020-10-27","close":5.8709},{"date":"2020-10-28","close":5.7078},{"date":"2020-10-29","close":5.8561},{"date":"2020-10-30","close":5.7301},{"date":"2020-11-02","close":5.7153},{"date":"2020-11-03","close":5.8413},{"date":"2020-11-04","close":5.6634},{"date":"2020-11-05","close":5.9228},{"date":"2020-11-06","close":5.7746},{"date":"2020-11-09","close":6.0785},{"date":"2020-11-10","close":6.2119},{"date":"2020-11-11","close":6.1748},{"date":"2020-11-12","close":6.0859},{"date":"2020-11-13","close":6.3305},{"date":"2020-11-16","close":6.5232},{"date":"2020-11-17","close":6.4862},{"date":"2020-11-18","close":6.5381},{"date":"2020-11-19","close":6.5381},{"date":"2020-11-20","close":6.4788},{"date":"2020-11-23","close":6.5677},{"date":"2020-11-24","close":7.0051},{"date":"2020-11-25","close":6.7308},{"date":"2020-11-27","close":6.7382},{"date":"2020-11-30","close":6.7308},{"date":"2020-12-01","close":6.8494},{"date":"2020-12-02","close":6.8198},{"date":"2020-12-03","close":6.8272},{"date":"2020-12-04","close":6.9235},{"date":"2020-12-07","close":6.8346},{"date":"2020-12-08","close":6.8568},{"date":"2020-12-09","close":7.0051},{"date":"2020-12-10","close":6.7605},{"date":"2020-12-11","close":6.6863},{"date":"2020-12-14","close":6.6048},{"date":"2020-12-15","close":6.7827},{"date":"2020-12-16","close":6.7012},{"date":"2020-12-17","close":6.7308},{"date":"2020-12-18","close":6.6344},{"date":"2020-12-21","close":6.6196},{"date":"2020-12-22","close":6.5158},{"date":"2020-12-23","close":6.6641},{"date":"2020-12-24","close":6.5677},{"date":"2020-12-28","close":6.59},{"date":"2020-12-29","close":6.5381},{"date":"2020-12-30","close":6.5677},{"date":"2020-12-31","close":6.5158},{"date":"2021-01-04","close":6.3157},{"date":"2021-01-05","close":6.4121},{"date":"2021-01-06","close":6.5529},{"date":"2021-01-07","close":6.716},{"date":"2021-01-08","close":6.6715},{"date":"2021-01-11","close":6.8939},{"date":"2021-01-12","close":7.2497},{"date":"2021-01-13","close":7.2497},{"date":"2021-01-14","close":7.5388},{"date":"2021-01-15","close":7.2868},{"date":"2021-01-19","close":7.4276},{"date":"2021-01-20","close":8.0503},{"date":"2021-01-21","close":8.5469},{"date":"2021-01-22","close":8.5395},{"date":"2021-01-25","close":8.369},{"date":"2021-01-26","close":8.2949},{"date":"2021-01-27","close":7.9984},{"date":"2021-01-28","close":7.9465},{"date":"2021-01-29","close":7.8057},{"date":"2021-02-01","close":8.028},{"date":"2021-02-02","close":8.0503},{"date":"2021-02-03","close":8.3023},{"date":"2021-02-04","close":8.4283},{"date":"2021-02-05","close":8.5321},{"date":"2021-02-08","close":8.5692},{"date":"2021-02-09","close":8.8434},{"date":"2021-02-10","close":8.7174},{"date":"2021-02-11","close":8.4876},{"date":"2021-02-12","close":8.4876},{"date":"2021-02-16","close":8.5543},{"date":"2021-02-17","close":8.5099},{"date":"2021-02-18","close":8.4728},{"date":"2021-02-19","close":8.584},{"date":"2021-02-22","close":8.673},{"date":"2021-02-23","close":8.6136},{"date":"2021-02-24","close":9.0955},{"date":"2021-02-25","close":8.7174},{"date":"2021-02-26","close":8.673},{"date":"2021-03-01","close":8.8805},{"date":"2021-03-02","close":9.303},{"date":"2021-03-03","close":9.0214},{"date":"2021-03-04","close":8.8434},{"date":"2021-03-05","close":9.0955},{"date":"2021-03-08","close":9.3772},{"date":"2021-03-09","close":9.3179},{"date":"2021-03-10","close":9.5699},{"date":"2021-03-11","close":9.4958},{"date":"2021-03-12","close":9.9109},{"date":"2021-03-15","close":9.7849},{"date":"2021-03-16","close":9.2586},{"date":"2021-03-17","close":9.4068},{"date":"2021-03-18","close":9.2586},{"date":"2021-03-19","close":9.5106},{"date":"2021-03-22","close":9.5254},{"date":"2021-03-23","close":9.051},{"date":"2021-03-24","close":8.9991},{"date":"2021-03-25","close":9.1325},{"date":"2021-03-26","close":9.1177},{"date":"2021-03-29","close":9.0065},{"date":"2021-03-30","close":9.2363},{"date":"2021-03-31","close":9.0807},{"date":"2021-04-01","close":9.0214},{"date":"2021-04-05","close":9.4142},{"date":"2021-04-06","close":9.5773},{"date":"2021-04-07","close":9.4365},{"date":"2021-04-08","close":9.2734},{"date":"2021-04-09","close":9.2734},{"date":"2021-04-12","close":9.177},{"date":"2021-04-13","close":9.0436},{"date":"2021-04-14","close":9.0732},{"date":"2021-04-15","close":9.0732},{"date":"2021-04-16","close":9.0658},{"date":"2021-04-19","close":8.9769},{"date":"2021-04-20","close":8.4876},{"date":"2021-04-21","close":8.6952},{"date":"2021-04-22","close":8.8509},{"date":"2021-04-23","close":9.0584},{"date":"2021-04-26","close":9.0955},{"date":"2021-04-27","close":9.2586},{"date":"2021-04-28","close":9.2141},{"date":"2021-04-29","close":8.3468},{"date":"2021-04-30","close":8.5543},{"date":"2021-05-03","close":8.6211},{"date":"2021-05-04","close":8.458},{"date":"2021-05-05","close":8.6062},{"date":"2021-05-06","close":8.7026},{"date":"2021-05-07","close":8.7619},{"date":"2021-05-10","close":8.6804},{"date":"2021-05-11","close":8.584},{"date":"2021-05-12","close":8.3987},{"date":"2021-05-13","close":8.5618},{"date":"2021-05-14","close":8.7767},{"date":"2021-05-17","close":9.0065},{"date":"2021-05-18","close":8.9991},{"date":"2021-05-19","close":8.9769},{"date":"2021-05-20","close":9.2586},{"date":"2021-05-21","close":9.8812},{"date":"2021-05-24","close":9.6811},{"date":"2021-05-25","close":9.4958},{"date":"2021-05-26","close":10.3038},{"date":"2021-05-27","close":11.0302},{"date":"2021-05-28","close":10.7708},{"date":"2021-06-01","close":10.9783},{"date":"2021-06-02","close":11.0525},{"date":"2021-06-03","close":11.853},{"date":"2021-06-04","close":11.8382},{"date":"2021-06-07","close":11.7715},{"date":"2021-06-08","close":11.5862},{"date":"2021-06-09","close":11.475},{"date":"2021-06-10","close":11.2007},{"date":"2021-06-11","close":11.3267},{"date":"2021-06-14","close":11.0228},{"date":"2021-06-15","close":11.1192},{"date":"2021-06-16","close":11.134},{"date":"2021-06-17","close":10.9487},{"date":"2021-06-18","close":10.7634},{"date":"2021-06-21","close":10.9561},{"date":"2021-06-22","close":11.0525},{"date":"2021-06-23","close":11.4305},{"date":"2021-06-24","close":11.3119},{"date":"2021-06-25","close":11.26},{"date":"2021-06-28","close":11.0895},{"date":"2021-06-29","close":11.1266},{"date":"2021-06-30","close":11.0154},{"date":"2021-07-01","close":11.0525},{"date":"2021-07-02","close":11.0673},{"date":"2021-07-06","close":10.7485},{"date":"2021-07-07","close":10.5484},{"date":"2021-07-08","close":10.4224},{"date":"2021-07-09","close":10.7337},{"date":"2021-07-12","close":10.8301},{"date":"2021-07-13","close":10.6892},{"date":"2021-07-14","close":10.5632},{"date":"2021-07-15","close":10.3853},{"date":"2021-07-16","close":10.0888},{"date":"2021-07-19","close":9.8442},{"date":"2021-07-20","close":10.3112},{"date":"2021-07-21","close":10.5187},{"date":"2021-07-22","close":10.3112},{"date":"2021-07-23","close":10.2445},{"date":"2021-07-26","close":10.4001},{"date":"2021-07-27","close":10.2222},{"date":"2021-07-28","close":10.2741},{"date":"2021-07-29","close":10.667},{"date":"2021-07-30","close":10.3408},{"date":"2021-08-02","close":10.3112},{"date":"2021-08-03","close":10.3927},{"date":"2021-08-04","close":9.8738},{"date":"2021-08-05","close":10.1629},{"date":"2021-08-06","close":10.2296},{"date":"2021-08-09","close":10.1926},{"date":"2021-08-10","close":10.2445},{"date":"2021-08-11","close":10.326},{"date":"2021-08-12","close":10.3038},{"date":"2021-08-13","close":10.074},{"date":"2021-08-16","close":9.9776},{"date":"2021-08-17","close":9.6292},{"date":"2021-08-18","close":9.6366},{"date":"2021-08-19","close":9.392},{"date":"2021-08-20","close":9.3179},{"date":"2021-08-23","close":9.4365},{"date":"2021-08-24","close":9.6959},{"date":"2021-08-25","close":9.7626},{"date":"2021-08-26","close":9.5625},{"date":"2021-08-27","close":9.8664},{"date":"2021-08-30","close":9.6737},{"date":"2021-08-31","close":9.6589},{"date":"2021-09-01","close":9.7182},{"date":"2021-09-02","close":9.644},{"date":"2021-09-03","close":9.5551},{"date":"2021-09-07","close":9.5996},{"date":"2021-09-08","close":9.6589},{"date":"2021-09-09","close":9.4587},{"date":"2021-09-10","close":9.3994},{"date":"2021-09-13","close":9.6292},{"date":"2021-09-14","close":9.5328},{"date":"2021-09-15","close":9.7997},{"date":"2021-09-16","close":9.9331},{"date":"2021-09-17","close":10.0443},{"date":"2021-09-20","close":9.5032},{"date":"2021-09-21","close":9.4661},{"date":"2021-09-22","close":9.8071},{"date":"2021-09-23","close":10.1629},{"date":"2021-09-24","close":10.2148},{"date":"2021-09-27","close":10.4965},{"date":"2021-09-28","close":10.6077},{"date":"2021-09-29","close":10.6003},{"date":"2021-09-30","close":10.4965},{"date":"2021-10-01","close":10.4965},{"date":"2021-10-04","close":10.6373},{"date":"2021-10-05","close":10.5929},{"date":"2021-10-06","close":10.4668},{"date":"2021-10-07","close":11.0376},{"date":"2021-10-08","close":11.2081},{"date":"2021-10-11","close":11.1859},{"date":"2021-10-12","close":11.5936},{"date":"2021-10-13","close":11.4972},{"date":"2021-10-14","close":11.4527},{"date":"2021-10-15","close":11.6381},{"date":"2021-10-18","close":11.5343},{"date":"2021-10-19","close":11.4305},{"date":"2021-10-20","close":11.8901},{"date":"2021-10-21","close":12.2681},{"date":"2021-10-22","close":12.068},{"date":"2021-10-25","close":11.8604},{"date":"2021-10-26","close":11.816},{"date":"2021-10-27","close":11.4972},{"date":"2021-10-28","close":12.4979},{"date":"2021-10-29","close":12.661},{"date":"2021-11-01","close":13.3059},{"date":"2021-11-02","close":13.3504},{"date":"2021-11-03","close":13.81},{"date":"2021-11-04","close":14.3956},{"date":"2021-11-05","close":14.2993},{"date":"2021-11-08","close":14.9367},{"date":"2021-11-09","close":14.9145},{"date":"2021-11-10","close":14.3511},{"date":"2021-11-11","close":14.492},{"date":"2021-11-12","close":14.4549},{"date":"2021-11-15","close":14.7218},{"date":"2021-11-16","close":14.6699},{"date":"2021-11-17","close":14.7959},{"date":"2021-11-18","close":14.5724},{"date":"2021-11-19","close":14.4458},{"date":"2021-11-22","close":15.2578},{"date":"2021-11-23","close":15.0492},{"date":"2021-11-24","close":15.0865},{"date":"2021-11-26","close":14.714},{"date":"2021-11-29","close":14.6544},{"date":"2021-11-30","close":14.2968},{"date":"2021-12-01","close":14.5873},{"date":"2021-12-02","close":14.8034},{"date":"2021-12-03","close":14.2595},{"date":"2021-12-06","close":14.3191},{"date":"2021-12-07","close":14.8704},{"date":"2021-12-08","close":14.7587},{"date":"2021-12-09","close":14.5799},{"date":"2021-12-10","close":15.9805},{"date":"2021-12-13","close":15.2206},{"date":"2021-12-14","close":14.9375},{"date":"2021-12-15","close":15.0418},{"date":"2021-12-16","close":15.161},{"date":"2021-12-17","close":14.7289},{"date":"2021-12-20","close":14.4681},{"date":"2021-12-21","close":14.6097},{"date":"2021-12-22","close":15.0045},{"date":"2021-12-23","close":15.0865},{"date":"2021-12-27","close":15.4962},{"date":"2021-12-28","close":15.4664},{"date":"2021-12-29","close":15.3174},{"date":"2021-12-30","close":15.2504},{"date":"2021-12-31","close":15.4739},{"date":"2022-01-03","close":16.2189},{"date":"2022-01-04","close":18.1112},{"date":"2022-01-05","close":17.6269},{"date":"2022-01-06","close":18.223},{"date":"2022-01-07","close":18.2081},{"date":"2022-01-10","close":17.7685},{"date":"2022-01-11","close":18.141},{"date":"2022-01-12","close":18.2304},{"date":"2022-01-13","close":18.6402},{"date":"2022-01-14","close":18.7668},{"date":"2022-01-18","close":18.1634},{"date":"2022-01-19","close":16.7255},{"date":"2022-01-20","close":16.1295},{"date":"2022-01-21","close":15.3845},{"date":"2022-01-24","close":15.1908},{"date":"2022-01-25","close":14.8853},{"date":"2022-01-26","close":14.8332},{"date":"2022-01-27","close":14.565},{"date":"2022-01-28","close":14.6324},{"date":"2022-01-31","close":15.2015},{"date":"2022-02-01","close":15.4711},{"date":"2022-02-02","close":15.4486},{"date":"2022-02-03","close":14.8944},{"date":"2022-02-04","close":13.4492},{"date":"2022-02-07","close":13.3968},{"date":"2022-02-08","close":13.2695},{"date":"2022-02-09","close":13.7412},{"date":"2022-02-10","close":13.539},{"date":"2022-02-11","close":13.1422},{"date":"2022-02-14","close":13.0748},{"date":"2022-02-15","close":13.539},{"date":"2022-02-16","close":13.4866},{"date":"2022-02-17","close":13.1347},{"date":"2022-02-18","close":13.5091},{"date":"2022-02-22","close":12.9475},{"date":"2022-02-23","close":12.6929},{"date":"2022-02-24","close":12.8426},{"date":"2022-02-25","close":13.3518},{"date":"2022-02-28","close":13.1496},{"date":"2022-03-01","close":12.5056},{"date":"2022-03-02","close":13.554},{"date":"2022-03-03","close":13.1796},{"date":"2022-03-04","close":12.618},{"date":"2022-03-07","close":11.959},{"date":"2022-03-08","close":12.0039},{"date":"2022-03-09","close":12.2585},{"date":"2022-03-10","close":12.2286},{"date":"2022-03-11","close":12.0114},{"date":"2022-03-14","close":11.7868},{"date":"2022-03-15","close":12.0264},{"date":"2022-03-16","close":12.4158},{"date":"2022-03-17","close":12.4158},{"date":"2022-03-18","close":12.6255},{"date":"2022-03-21","close":12.3409},{"date":"2022-03-22","close":12.7977},{"date":"2022-03-23","close":12.4907},{"date":"2022-03-24","close":12.603},{"date":"2022-03-25","close":12.3334},{"date":"2022-03-28","close":12.4832},{"date":"2022-03-29","close":13.2919},{"date":"2022-03-30","close":12.9325},{"date":"2022-03-31","close":12.6629},{"date":"2022-04-01","close":12.4682},{"date":"2022-04-04","close":12.4757},{"date":"2022-04-05","close":11.8467},{"date":"2022-04-06","close":11.5247},{"date":"2022-04-07","close":11.2027},{"date":"2022-04-08","close":11.2701},{"date":"2022-04-11","close":11.4423},{"date":"2022-04-12","close":11.5022},{"date":"2022-04-13","close":11.6145},{"date":"2022-04-14","close":11.5921},{"date":"2022-04-18","close":11.7343},{"date":"2022-04-19","close":12.0938},{"date":"2022-04-20","close":12.0189},{"date":"2022-04-21","close":11.7568},{"date":"2022-04-22","close":11.33},{"date":"2022-04-25","close":11.4506},{"date":"2022-04-26","close":11.0887},{"date":"2022-04-27","close":11.1943},{"date":"2022-04-28","close":11.0209},{"date":"2022-04-29","close":10.6741},{"date":"2022-05-02","close":10.7571},{"date":"2022-05-03","close":10.9757},{"date":"2022-05-04","close":11.2923},{"date":"2022-05-05","close":10.953},{"date":"2022-05-06","close":10.7118},{"date":"2022-05-09","close":10.0786},{"date":"2022-05-10","close":10.0635},{"date":"2022-05-11","close":9.6716},{"date":"2022-05-12","close":9.3776},{"date":"2022-05-13","close":10.1766},{"date":"2022-05-16","close":9.8374},{"date":"2022-05-17","close":10.1992},{"date":"2022-05-18","close":9.6339},{"date":"2022-05-19","close":9.6866},{"date":"2022-05-20","close":9.4228},{"date":"2022-05-23","close":9.6716},{"date":"2022-05-24","close":9.3625},{"date":"2022-05-25","close":9.5811},{"date":"2022-05-26","close":9.8902},{"date":"2022-05-27","close":10.2746},{"date":"2022-05-31","close":10.3123},{"date":"2022-06-01","close":10.2143},{"date":"2022-06-02","close":10.4706},{"date":"2022-06-03","close":10.1766},{"date":"2022-06-06","close":10.1465},{"date":"2022-06-07","close":10.3575},{"date":"2022-06-08","close":10.1992},{"date":"2022-06-09","close":10.0108},{"date":"2022-06-10","close":9.6112},{"date":"2022-06-13","close":8.9027},{"date":"2022-06-14","close":9.1966},{"date":"2022-06-15","close":9.2494},{"date":"2022-06-16","close":8.4805},{"date":"2022-06-17","close":8.4654},{"date":"2022-06-21","close":8.6388},{"date":"2022-06-22","close":8.6539},{"date":"2022-06-23","close":8.7142},{"date":"2022-06-24","close":9.0534},{"date":"2022-06-27","close":9.076},{"date":"2022-06-28","close":8.9027},{"date":"2022-06-29","close":8.684},{"date":"2022-06-30","close":8.39},{"date":"2022-07-01","close":8.5333},{"date":"2022-07-05","close":8.4428},{"date":"2022-07-06","close":8.3373},{"date":"2022-07-07","close":8.782},{"date":"2022-07-08","close":8.7594},{"date":"2022-07-11","close":8.5107},{"date":"2022-07-12","close":8.7142},{"date":"2022-07-13","close":8.6765},{"date":"2022-07-14","close":8.586},{"date":"2022-07-15","close":8.9554},{"date":"2022-07-18","close":9.0157},{"date":"2022-07-19","close":9.4906},{"date":"2022-07-20","close":9.5962},{"date":"2022-07-21","close":9.7997},{"date":"2022-07-22","close":9.664},{"date":"2022-07-25","close":9.6791},{"date":"2022-07-26","close":9.4529},{"date":"2022-07-27","close":9.9429},{"date":"2022-07-28","close":10.5535},{"date":"2022-07-29","close":11.0737},{"date":"2022-08-01","close":11.5636},{"date":"2022-08-02","close":11.428},{"date":"2022-08-03","close":11.8275},{"date":"2022-08-04","close":11.5863},{"date":"2022-08-05","close":11.5335},{"date":"2022-08-08","close":11.8953},{"date":"2022-08-09","close":11.4506},{"date":"2022-08-10","close":11.8008},{"date":"2022-08-11","close":12.052},{"date":"2022-08-12","close":12.3185},{"date":"2022-08-15","close":12.4251},{"date":"2022-08-16","close":12.5088},{"date":"2022-08-17","close":12.2043},{"date":"2022-08-18","close":12.2957},{"date":"2022-08-19","close":12.0901},{"date":"2022-08-22","close":11.481},{"date":"2022-08-23","close":11.6638},{"date":"2022-08-24","close":11.816},{"date":"2022-08-25","close":12.1282},{"date":"2022-08-26","close":11.7323},{"date":"2022-08-29","close":11.8541},{"date":"2022-08-30","close":11.7627},{"date":"2022-08-31","close":11.6028},{"date":"2022-09-01","close":11.5648},{"date":"2022-09-02","close":11.5419},{"date":"2022-09-06","close":11.443},{"date":"2022-09-07","close":11.7475},{"date":"2022-09-08","close":11.778},{"date":"2022-09-09","close":11.7399},{"date":"2022-09-12","close":11.8312},{"date":"2022-09-13","close":11.2222},{"date":"2022-09-14","close":11.1613},{"date":"2022-09-15","close":11.3364},{"date":"2022-09-16","close":11.2069},{"date":"2022-09-19","close":11.3668},{"date":"2022-09-20","close":9.966},{"date":"2022-09-21","close":9.9355},{"date":"2022-09-22","close":9.7223},{"date":"2022-09-23","close":9.3721},{"date":"2022-09-26","close":9.1285},{"date":"2022-09-27","close":9.0676},{"date":"2022-09-28","close":9.2731},{"date":"2022-09-29","close":8.7326},{"date":"2022-09-30","close":8.527},{"date":"2022-10-03","close":8.7326},{"date":"2022-10-04","close":9.4102},{"date":"2022-10-05","close":9.5244},{"date":"2022-10-06","close":9.4102},{"date":"2022-10-07","close":9.2884},{"date":"2022-10-10","close":8.6488},{"date":"2022-10-11","close":8.8011},{"date":"2022-10-12","close":8.7859},{"date":"2022-10-13","close":8.961},{"date":"2022-10-14","close":8.8849},{"date":"2022-10-17","close":9.0067},{"date":"2022-10-18","close":9.1589},{"date":"2022-10-19","close":9.2351},{"date":"2022-10-20","close":8.961},{"date":"2022-10-21","close":9.2808},{"date":"2022-10-24","close":9.5015},{"date":"2022-10-25","close":9.768},{"date":"2022-10-26","close":9.7604},{"date":"2022-10-27","close":9.8974},{"date":"2022-10-28","close":10.0954},{"date":"2022-10-31","close":10.1791},{"date":"2022-11-01","close":10.202},{"date":"2022-11-02","close":9.9431},{"date":"2022-11-03","close":10.0954},{"date":"2022-11-04","close":10.2857},{"date":"2022-11-07","close":10.4304},{"date":"2022-11-08","close":10.4456},{"date":"2022-11-09","close":10.1335},{"date":"2022-11-10","close":10.7958},{"date":"2022-11-11","close":11.0395},{"date":"2022-11-14","close":10.8164},{"date":"2022-11-15","close":11.001},{"date":"2022-11-16","close":10.6933},{"date":"2022-11-17","close":10.701},{"date":"2022-11-18","close":10.7625},{"date":"2022-11-21","close":10.7317},{"date":"2022-11-22","close":10.824},{"date":"2022-11-23","close":10.7933},{"date":"2022-11-25","close":10.8317},{"date":"2022-11-28","close":10.5625},{"date":"2022-11-29","close":10.5779},{"date":"2022-11-30","close":10.6933},{"date":"2022-12-01","close":10.8317},{"date":"2022-12-02","close":10.6625},{"date":"2022-12-05","close":10.2932},{"date":"2022-12-06","close":10.2163},{"date":"2022-12-07","close":10.0778},{"date":"2022-12-08","close":10.0932},{"date":"2022-12-09","close":10.1394},{"date":"2022-12-12","close":10.3548},{"date":"2022-12-13","close":10.4394},{"date":"2022-12-14","close":10.3702},{"date":"2022-12-15","close":10.024},{"date":"2022-12-16","close":9.3239},{"date":"2022-12-19","close":8.9931},{"date":"2022-12-20","close":8.8239},{"date":"2022-12-21","close":9.0623},{"date":"2022-12-22","close":8.7008},{"date":"2022-12-23","close":8.7392},{"date":"2022-12-27","close":8.6162},{"date":"2022-12-28","close":8.4238},{"date":"2022-12-29","close":8.8777},{"date":"2022-12-30","close":8.947},{"date":"2023-01-03","close":8.9854},{"date":"2023-01-04","close":9.2393},{"date":"2023-01-05","close":9.4239},{"date":"2023-01-06","close":9.6778},{"date":"2023-01-09","close":9.7624},{"date":"2023-01-10","close":9.8778},{"date":"2023-01-11","close":10.1701},{"date":"2023-01-12","close":10.3317},{"date":"2023-01-13","close":9.7855},{"date":"2023-01-17","close":9.747},{"date":"2023-01-18","close":9.547},{"date":"2023-01-19","close":9.3701},{"date":"2023-01-20","close":9.5393},{"date":"2023-01-23","close":9.847},{"date":"2023-01-24","close":9.8009},{"date":"2023-01-25","close":9.8393},{"date":"2023-01-26","close":9.9394},{"date":"2023-01-27","close":10.2086},{"date":"2023-01-30","close":9.9163},{"date":"2023-01-31","close":10.3932},{"date":"2023-02-01","close":10.6086},{"date":"2023-02-02","close":11.0164},{"date":"2023-02-03","close":10.1778},{"date":"2023-02-06","close":10.1086},{"date":"2023-02-07","close":10.3471},{"date":"2023-02-08","close":10.324},{"date":"2023-02-09","close":10.3779},{"date":"2023-02-10","close":10.4106},{"date":"2023-02-13","close":10.705},{"date":"2023-02-14","close":10.6068},{"date":"2023-02-15","close":10.5741},{"date":"2023-02-16","close":10.5578},{"date":"2023-02-17","close":10.5414},{"date":"2023-02-21","close":9.9771},{"date":"2023-02-22","close":9.9853},{"date":"2023-02-23","close":9.8708},{"date":"2023-02-24","close":9.7154},{"date":"2023-02-27","close":9.8626},{"date":"2023-02-28","close":9.8708},{"date":"2023-03-01","close":10.0753},{"date":"2023-03-02","close":10.2634},{"date":"2023-03-03","close":10.6968},{"date":"2023-03-06","close":10.615},{"date":"2023-03-07","close":10.4923},{"date":"2023-03-08","close":10.615},{"date":"2023-03-09","close":10.1816},{"date":"2023-03-10","close":9.8954},{"date":"2023-03-13","close":9.8381},{"date":"2023-03-14","close":9.7563},{"date":"2023-03-15","close":9.5764},{"date":"2023-03-16","close":9.6664},{"date":"2023-03-17","close":9.2411},{"date":"2023-03-20","close":9.143},{"date":"2023-03-21","close":9.5846},{"date":"2023-03-22","close":9.3883},{"date":"2023-03-23","close":9.3392},{"date":"2023-03-24","close":9.4129},{"date":"2023-03-27","close":9.421},{"date":"2023-03-28","close":9.4865},{"date":"2023-03-29","close":9.8545},{"date":"2023-03-30","close":10.0507},{"date":"2023-03-31","close":10.3043},{"date":"2023-04-03","close":10.3697},{"date":"2023-04-04","close":10.4024},{"date":"2023-04-05","close":10.1652},{"date":"2023-04-06","close":10.0834},{"date":"2023-04-10","close":10.4024},{"date":"2023-04-11","close":10.5251},{"date":"2023-04-12","close":10.3615},{"date":"2023-04-13","close":10.1898},{"date":"2023-04-14","close":10.2388},{"date":"2023-04-17","close":10.3697},{"date":"2023-04-18","close":10.4106},{"date":"2023-04-19","close":9.9935},{"date":"2023-04-20","close":9.7073},{"date":"2023-04-21","close":9.6582},{"date":"2023-04-24","close":9.9444},{"date":"2023-04-25","close":9.7457},{"date":"2023-04-26","close":9.5553},{"date":"2023-04-27","close":9.6132},{"date":"2023-04-28","close":9.8368},{"date":"2023-05-01","close":9.9858},{"date":"2023-05-02","close":9.7705},{"date":"2023-05-03","close":9.7623},{"date":"2023-05-04","close":9.5718},{"date":"2023-05-05","close":9.9279},{"date":"2023-05-08","close":9.9527},{"date":"2023-05-09","close":9.8202},{"date":"2023-05-10","close":9.8451},{"date":"2023-05-11","close":9.8285},{"date":"2023-05-12","close":9.6629},{"date":"2023-05-15","close":9.6381},{"date":"2023-05-16","close":9.3151},{"date":"2023-05-17","close":9.5221},{"date":"2023-05-18","close":9.6381},{"date":"2023-05-19","close":9.6463},{"date":"2023-05-22","close":9.6298},{"date":"2023-05-23","close":9.7126},{"date":"2023-05-24","close":9.3814},{"date":"2023-05-25","close":9.4228},{"date":"2023-05-26","close":10.0107},{"date":"2023-05-30","close":10.4247},{"date":"2023-05-31","close":9.9361},{"date":"2023-06-01","close":10.0272},{"date":"2023-06-02","close":10.2591},{"date":"2023-06-05","close":10.4247},{"date":"2023-06-06","close":10.7062},{"date":"2023-06-07","close":11.2527},{"date":"2023-06-08","close":11.2444},{"date":"2023-06-09","close":11.3769},{"date":"2023-06-12","close":11.41},{"date":"2023-06-13","close":11.6998},{"date":"2023-06-14","close":11.7578},{"date":"2023-06-15","close":11.9648},{"date":"2023-06-16","close":11.9399},{"date":"2023-06-20","close":11.7743},{"date":"2023-06-21","close":11.6087},{"date":"2023-06-22","close":11.7495},{"date":"2023-06-23","close":11.6087},{"date":"2023-06-26","close":11.6832},{"date":"2023-06-27","close":11.9316},{"date":"2023-06-28","close":12.2463},{"date":"2023-06-29","close":12.3788},{"date":"2023-06-30","close":12.5278},{"date":"2023-07-03","close":12.6189},{"date":"2023-07-05","close":12.71},{"date":"2023-07-06","close":12.4036},{"date":"2023-07-07","close":12.4036},{"date":"2023-07-10","close":12.4781},{"date":"2023-07-11","close":12.6106},{"date":"2023-07-12","close":12.6023},{"date":"2023-07-13","close":12.5775},{"date":"2023-07-14","close":12.4036},{"date":"2023-07-17","close":11.6667},{"date":"2023-07-18","close":11.7329},{"date":"2023-07-19","close":11.675},{"date":"2023-07-20","close":11.617},{"date":"2023-07-21","close":11.5342},{"date":"2023-07-24","close":11.6849},{"date":"2023-07-25","close":11.3668},{"date":"2023-07-26","close":11.4421},{"date":"2023-07-27","close":11.4923},{"date":"2023-07-28","close":11.099},{"date":"2023-07-31","close":11.0571},{"date":"2023-08-01","close":11.2329},{"date":"2023-08-02","close":10.9148},{"date":"2023-08-03","close":10.965},{"date":"2023-08-04","close":10.7893},{"date":"2023-08-07","close":10.8311},{"date":"2023-08-08","close":10.7809},{"date":"2023-08-09","close":10.6553},{"date":"2023-08-10","close":10.1782},{"date":"2023-08-11","close":10.1615},{"date":"2023-08-14","close":10.2117},{"date":"2023-08-15","close":10.0276},{"date":"2023-08-16","close":9.8853},{"date":"2023-08-17","close":9.902},{"date":"2023-08-18","close":10.0108},{"date":"2023-08-21","close":10.0192},{"date":"2023-08-22","close":9.9355},{"date":"2023-08-23","close":10.0108},{"date":"2023-08-24","close":9.835},{"date":"2023-08-25","close":9.969},{"date":"2023-08-28","close":9.9606},{"date":"2023-08-29","close":10.0861},{"date":"2023-08-30","close":10.0694},{"date":"2023-08-31","close":10.1531},{"date":"2023-09-01","close":10.1615},{"date":"2023-09-05","close":10.1196},{"date":"2023-09-06","close":10.1029},{"date":"2023-09-07","close":10.0108},{"date":"2023-09-08","close":10.2954},{"date":"2023-09-11","close":10.2284},{"date":"2023-09-12","close":10.421},{"date":"2023-09-13","close":10.58},{"date":"2023-09-14","close":10.5633},{"date":"2023-09-15","close":10.5549},{"date":"2023-09-18","close":10.3289},{"date":"2023-09-19","close":10.513},{"date":"2023-09-20","close":10.3456},{"date":"2023-09-21","close":10.2117},{"date":"2023-09-22","close":10.4042},{"date":"2023-09-25","close":10.5298},{"date":"2023-09-26","close":10.4042},{"date":"2023-09-27","close":10.3707},{"date":"2023-09-28","close":10.513},{"date":"2023-09-29","close":10.3958},{"date":"2023-10-02","close":10.3038},{"date":"2023-10-03","close":10.1029},{"date":"2023-10-04","close":10.0359},{"date":"2023-10-05","close":9.9606},{"date":"2023-10-06","close":10.0443},{"date":"2023-10-09","close":10.1029},{"date":"2023-10-10","close":10.2117},{"date":"2023-10-11","close":10.2536},{"date":"2023-10-12","close":10.0443},{"date":"2023-10-13","close":9.8853},{"date":"2023-10-16","close":9.9857},{"date":"2023-10-17","close":10.0778},{"date":"2023-10-18","close":9.835},{"date":"2023-10-19","close":9.6509},{"date":"2023-10-20","close":9.743},{"date":"2023-10-23","close":9.609},{"date":"2023-10-24","close":9.5337},{"date":"2023-10-25","close":9.6593},{"date":"2023-10-26","close":9.5002},{"date":"2023-10-27","close":8.3368},{"date":"2023-10-30","close":8.1777},{"date":"2023-10-31","close":8.2882},{"date":"2023-11-01","close":8.4243},{"date":"2023-11-02","close":8.6198},{"date":"2023-11-03","close":8.9768},{"date":"2023-11-06","close":8.7643},{"date":"2023-11-07","close":8.6453},{"date":"2023-11-08","close":8.5433},{"date":"2023-11-09","close":8.2457},{"date":"2023-11-10","close":8.3818},{"date":"2023-11-13","close":8.3477},{"date":"2023-11-14","close":8.8408},{"date":"2023-11-15","close":8.9003},{"date":"2023-11-16","close":8.6368},{"date":"2023-11-17","close":8.7303},{"date":"2023-11-20","close":8.7898},{"date":"2023-11-21","close":8.6623},{"date":"2023-11-22","close":8.7218},{"date":"2023-11-24","close":8.8408},{"date":"2023-11-27","close":8.7898},{"date":"2023-11-28","close":8.8153},{"date":"2023-11-29","close":9.0023},{"date":"2023-11-30","close":8.7218},{"date":"2023-12-01","close":8.9938},{"date":"2023-12-04","close":9.0958},{"date":"2023-12-05","close":9.0108},{"date":"2023-12-06","close":9.0873},{"date":"2023-12-07","close":9.1978},{"date":"2023-12-08","close":9.3593},{"date":"2023-12-11","close":9.4103},{"date":"2023-12-12","close":9.4868},{"date":"2023-12-13","close":9.5549},{"date":"2023-12-14","close":10.2689},{"date":"2023-12-15","close":10.2179},{"date":"2023-12-18","close":10.1414},{"date":"2023-12-19","close":10.2179},{"date":"2023-12-20","close":10.0309},{"date":"2023-12-21","close":10.4899},{"date":"2023-12-22","close":10.4984},{"date":"2023-12-26","close":10.5834},{"date":"2023-12-27","close":10.5324},{"date":"2023-12-28","close":10.4899},{"date":"2023-12-29","close":10.3624},{"date":"2024-01-02","close":10.3369},{"date":"2024-01-03","close":9.9544},{"date":"2024-01-04","close":9.9289},{"date":"2024-01-05","close":10.0734},{"date":"2024-01-08","close":10.1754},{"date":"2024-01-09","close":10.0649},{"date":"2024-01-10","close":10.0564},{"date":"2024-01-11","close":9.9544},{"date":"2024-01-12","close":9.7419},{"date":"2024-01-16","close":9.7419},{"date":"2024-01-17","close":9.5804},{"date":"2024-01-18","close":9.3423},{"date":"2024-01-19","close":9.5209},{"date":"2024-01-22","close":9.5209},{"date":"2024-01-23","close":9.6654},{"date":"2024-01-24","close":9.3763},{"date":"2024-01-25","close":9.6399},{"date":"2024-01-26","close":9.6824},{"date":"2024-01-29","close":9.8184},{"date":"2024-01-30","close":10.0139},{"date":"2024-01-31","close":9.9629},{"date":"2024-02-01","close":10.2859},{"date":"2024-02-02","close":10.3199},{"date":"2024-02-05","close":9.8524},{"date":"2024-02-06","close":10.2604},{"date":"2024-02-07","close":10.881},{"date":"2024-02-08","close":10.9065},{"date":"2024-02-09","close":10.779},{"date":"2024-02-12","close":11.034},{"date":"2024-02-13","close":10.779},{"date":"2024-02-14","close":10.677},{"date":"2024-02-15","close":10.9301},{"date":"2024-02-16","close":10.7381},{"date":"2024-02-20","close":10.6944},{"date":"2024-02-21","close":10.5984},{"date":"2024-02-22","close":10.5809},{"date":"2024-02-23","close":10.5984},{"date":"2024-02-26","close":10.4325},{"date":"2024-02-27","close":10.4762},{"date":"2024-02-28","close":10.7381},{"date":"2024-02-29","close":10.8603},{"date":"2024-03-01","close":10.869},{"date":"2024-03-04","close":11.1222},{"date":"2024-03-05","close":10.9825},{"date":"2024-03-06","close":10.8079},{"date":"2024-03-07","close":10.8341},{"date":"2024-03-08","close":10.6333},{"date":"2024-03-11","close":10.5722},{"date":"2024-03-12","close":10.5722},{"date":"2024-03-13","close":10.7992},{"date":"2024-03-14","close":10.546},{"date":"2024-03-15","close":10.5285},{"date":"2024-03-18","close":10.6333},{"date":"2024-03-19","close":10.7381},{"date":"2024-03-20","close":11.2619},{"date":"2024-03-21","close":11.2793},{"date":"2024-03-22","close":11.2706},{"date":"2024-03-25","close":11.2619},{"date":"2024-03-26","close":10.8603},{"date":"2024-03-27","close":11.4016},{"date":"2024-03-28","close":11.5936},{"date":"2024-04-01","close":11.6024},{"date":"2024-04-02","close":11.5936},{"date":"2024-04-03","close":11.9166},{"date":"2024-04-04","close":11.5325},{"date":"2024-04-05","close":11.5936},{"date":"2024-04-08","close":11.7071},{"date":"2024-04-09","close":11.8206},{"date":"2024-04-10","close":11.4016},{"date":"2024-04-11","close":11.3841},{"date":"2024-04-12","close":11.0087},{"date":"2024-04-15","close":10.677},{"date":"2024-04-16","close":10.5547},{"date":"2024-04-17","close":10.5111},{"date":"2024-04-18","close":10.5285},{"date":"2024-04-19","close":10.5984},{"date":"2024-04-22","close":11.2444},{"date":"2024-04-23","close":11.2968},{"date":"2024-04-24","close":11.3055},{"date":"2024-04-25","close":11.3841},{"date":"2024-04-26","close":11.1658},{"date":"2024-04-29","close":11.1309},{"date":"2024-04-30","close":10.6071},{"date":"2024-05-01","close":10.6508},{"date":"2024-05-02","close":10.9039},{"date":"2024-05-03","close":10.8516},{"date":"2024-05-06","close":10.9127},{"date":"2024-05-07","close":10.7536},{"date":"2024-05-08","close":10.7359},{"date":"2024-05-09","close":10.7183},{"date":"2024-05-10","close":10.5946},{"date":"2024-05-13","close":10.895},{"date":"2024-05-14","close":10.9922},{"date":"2024-05-15","close":10.8773},{"date":"2024-05-16","close":10.9392},{"date":"2024-05-17","close":10.8508},{"date":"2024-05-20","close":10.7359},{"date":"2024-05-21","close":10.7359},{"date":"2024-05-22","close":10.6299},{"date":"2024-05-23","close":10.7006},{"date":"2024-05-24","close":10.7448},{"date":"2024-05-28","close":10.3206},{"date":"2024-05-29","close":10.2146},{"date":"2024-05-30","close":10.4002},{"date":"2024-05-31","close":10.7183},{"date":"2024-06-03","close":10.7713},{"date":"2024-06-04","close":10.6299},{"date":"2024-06-05","close":10.6653},{"date":"2024-06-06","close":10.6653},{"date":"2024-06-07","close":10.7359},{"date":"2024-06-10","close":10.9392},{"date":"2024-06-11","close":10.7006},{"date":"2024-06-12","close":10.6741},{"date":"2024-06-13","close":10.5504},{"date":"2024-06-14","close":10.3472},{"date":"2024-06-17","close":10.4709},{"date":"2024-06-18","close":10.409},{"date":"2024-06-20","close":10.5504},{"date":"2024-06-21","close":10.462},{"date":"2024-06-24","close":10.8066},{"date":"2024-06-25","close":10.6829},{"date":"2024-06-26","close":10.7006},{"date":"2024-06-27","close":10.8066},{"date":"2024-06-28","close":11.0806},{"date":"2024-07-01","close":11.275},{"date":"2024-07-02","close":11.3721},{"date":"2024-07-03","close":11.3721},{"date":"2024-07-05","close":11.3456},{"date":"2024-07-08","close":11.4693},{"date":"2024-07-09","close":11.3987},{"date":"2024-07-10","close":11.6372},{"date":"2024-07-11","close":11.9023},{"date":"2024-07-12","close":12.3971},{"date":"2024-07-15","close":12.5739},{"date":"2024-07-16","close":12.7152},{"date":"2024-07-17","close":12.7948},{"date":"2024-07-18","close":12.8566},{"date":"2024-07-19","close":12.353},{"date":"2024-07-22","close":12.4767},{"date":"2024-07-23","close":12.2204},{"date":"2024-07-24","close":12.079},{"date":"2024-07-25","close":9.8612},{"date":"2024-07-26","close":9.8877},{"date":"2024-07-29","close":9.7286},{"date":"2024-07-30","close":9.5784},{"date":"2024-07-31","close":9.5607},{"date":"2024-08-01","close":9.4459},{"date":"2024-08-02","close":8.8627},{"date":"2024-08-05","close":8.5799},{"date":"2024-08-06","close":8.6418},{"date":"2024-08-07","close":8.7674},{"date":"2024-08-08","close":9.0905},{"date":"2024-08-09","close":9.0635},{"date":"2024-08-12","close":8.8482},{"date":"2024-08-13","close":9.0994},{"date":"2024-08-14","close":9.1353},{"date":"2024-08-15","close":9.3866},{"date":"2024-08-16","close":9.4315},{"date":"2024-08-19","close":9.6199},{"date":"2024-08-20","close":9.584},{"date":"2024-08-21","close":9.7366},{"date":"2024-08-22","close":9.7994},{"date":"2024-08-23","close":10.1135},{"date":"2024-08-26","close":9.9699},{"date":"2024-08-27","close":9.9968},{"date":"2024-08-28","close":9.9071},{"date":"2024-08-29","close":9.9699},{"date":"2024-08-30","close":10.0417},{"date":"2024-09-03","close":9.8532},{"date":"2024-09-04","close":9.8263},{"date":"2024-09-05","close":9.6648},{"date":"2024-09-06","close":9.4943},{"date":"2024-09-09","close":9.5661},{"date":"2024-09-10","close":9.261},{"date":"2024-09-11","close":9.3776},{"date":"2024-09-12","close":9.5302},{"date":"2024-09-13","close":9.593},{"date":"2024-09-16","close":9.6917},{"date":"2024-09-17","close":9.7814},{"date":"2024-09-18","close":9.8532},{"date":"2024-09-19","close":9.7994},{"date":"2024-09-20","close":9.7635},{"date":"2024-09-23","close":9.7904},{"date":"2024-09-24","close":9.7545},{"date":"2024-09-25","close":9.3507},{"date":"2024-09-26","close":9.584},{"date":"2024-09-27","close":9.6738},{"date":"2024-09-30","close":9.4763},{"date":"2024-10-01","close":9.6468},{"date":"2024-10-02","close":9.4045},{"date":"2024-10-03","close":9.3776},{"date":"2024-10-04","close":9.4853},{"date":"2024-10-07","close":9.4135},{"date":"2024-10-08","close":9.4135},{"date":"2024-10-09","close":9.5302},{"date":"2024-10-10","close":9.584},{"date":"2024-10-11","close":9.6199},{"date":"2024-10-14","close":9.7994},{"date":"2024-10-15","close":9.7276},{"date":"2024-10-16","close":9.8981},{"date":"2024-10-17","close":9.934},{"date":"2024-10-18","close":9.9609},{"date":"2024-10-21","close":9.7635},{"date":"2024-10-22","close":9.9699},{"date":"2024-10-23","close":9.925},{"date":"2024-10-24","close":10.0866},{"date":"2024-10-25","close":9.934},{"date":"2024-10-28","close":10.2032},{"date":"2024-10-29","close":9.3417},{"date":"2024-10-30","close":9.3956},{"date":"2024-10-31","close":9.234},{"date":"2024-11-01","close":9.1712},{"date":"2024-11-04","close":9.2969},{"date":"2024-11-05","close":9.5122},{"date":"2024-11-06","close":10.0417},{"date":"2024-11-07","close":9.9689},{"date":"2024-11-08","close":9.978},{"date":"2024-11-11","close":10.2145},{"date":"2024-11-12","close":10.0963},{"date":"2024-11-13","close":10.0963},{"date":"2024-11-14","close":10.069},{"date":"2024-11-15","close":10.0144},{"date":"2024-11-18","close":10.1963},{"date":"2024-11-19","close":10.0508},{"date":"2024-11-20","close":9.7597},{"date":"2024-11-21","close":9.8234},{"date":"2024-11-22","close":10.169},{"date":"2024-11-25","close":10.3691},{"date":"2024-11-26","close":10.0963},{"date":"2024-11-27","close":10.0963},{"date":"2024-11-29","close":10.1236},{"date":"2024-12-02","close":9.9871},{"date":"2024-12-03","close":9.8416},{"date":"2024-12-04","close":9.7688},{"date":"2024-12-05","close":9.4959},{"date":"2024-12-06","close":9.5596},{"date":"2024-12-09","close":9.6415},{"date":"2024-12-10","close":9.6051},{"date":"2024-12-11","close":9.4687},{"date":"2024-12-12","close":9.4505},{"date":"2024-12-13","close":9.4505},{"date":"2024-12-16","close":9.0866},{"date":"2024-12-17","close":9.0684},{"date":"2024-12-18","close":8.8138},{"date":"2024-12-19","close":8.8592},{"date":"2024-12-20","close":8.9866},{"date":"2024-12-23","close":9.0048},{"date":"2024-12-24","close":9.1139},{"date":"2024-12-26","close":9.1594},{"date":"2024-12-27","close":9.123},{"date":"2024-12-30","close":8.9866},{"date":"2024-12-31","close":9.0048},{"date":"2025-01-02","close":8.7774},{"date":"2025-01-03","close":8.9866},{"date":"2025-01-06","close":9.023},{"date":"2025-01-07","close":8.8774},{"date":"2025-01-08","close":8.8592},{"date":"2025-01-10","close":8.7774},{"date":"2025-01-13","close":8.832},{"date":"2025-01-14","close":8.8956},{"date":"2025-01-15","close":9.0503},{"date":"2025-01-16","close":9.1048},{"date":"2025-01-17","close":9.2595},{"date":"2025-01-21","close":9.4868},{"date":"2025-01-22","close":9.123},{"date":"2025-01-23","close":9.2413},{"date":"2025-01-24","close":9.2049},{"date":"2025-01-27","close":9.4414},{"date":"2025-01-28","close":9.1685},{"date":"2025-01-29","close":9.2867},{"date":"2025-01-30","close":9.2413},{"date":"2025-01-31","close":9.1685},{"date":"2025-02-03","close":8.9957},{"date":"2025-02-04","close":9.2413},{"date":"2025-02-05","close":9.1048},{"date":"2025-02-06","close":8.4226},{"date":"2025-02-07","close":8.4045},{"date":"2025-02-10","close":8.4045},{"date":"2025-02-11","close":8.3772},{"date":"2025-02-12","close":8.3954},{"date":"2025-02-13","close":8.5045},{"date":"2025-02-14","close":8.6228},{"date":"2025-02-18","close":8.7261},{"date":"2025-02-19","close":8.773},{"date":"2025-02-20","close":8.82},{"date":"2025-02-21","close":8.7167},{"date":"2025-02-24","close":8.7824},{"date":"2025-02-25","close":8.8482},{"date":"2025-02-26","close":8.8952},{"date":"2025-02-27","close":8.7261},{"date":"2025-02-28","close":8.9703},{"date":"2025-03-03","close":8.82},{"date":"2025-03-04","close":8.5664},{"date":"2025-03-05","close":9.0642},{"date":"2025-03-06","close":9.0267},{"date":"2025-03-07","close":9.299},{"date":"2025-03-10","close":9.3554},{"date":"2025-03-11","close":9.1018},{"date":"2025-03-12","close":9.0079},{"date":"2025-03-13","close":8.9515},{"date":"2025-03-14","close":9.1394},{"date":"2025-03-17","close":9.3178},{"date":"2025-03-18","close":9.346},{"date":"2025-03-19","close":9.5527},{"date":"2025-03-20","close":9.4024},{"date":"2025-03-21","close":9.393},{"date":"2025-03-24","close":9.6278},{"date":"2025-03-25","close":9.6654},{"date":"2025-03-26","close":9.6748},{"date":"2025-03-27","close":9.299},{"date":"2025-03-28","close":9.13},{"date":"2025-03-31","close":9.4212},{"date":"2025-04-01","close":9.3366},{"date":"2025-04-02","close":9.5339},{"date":"2025-04-03","close":8.9609},{"date":"2025-04-04","close":8.9985},{"date":"2025-04-07","close":8.6791},{"date":"2025-04-08","close":8.1625},{"date":"2025-04-09","close":8.9233},{"date":"2025-04-10","close":8.5852},{"date":"2025-04-11","close":8.7636},{"date":"2025-04-14","close":9.1206},{"date":"2025-04-15","close":8.8764},{"date":"2025-04-16","close":8.8294},{"date":"2025-04-17","close":9.0454},{"date":"2025-04-21","close":8.8952},{"date":"2025-04-22","close":9.0642},{"date":"2025-04-23","close":9.1863},{"date":"2025-04-24","close":9.4493},{"date":"2025-04-25","close":9.4305},{"date":"2025-04-28","close":9.4118},{"date":"2025-04-29","close":9.5339},{"date":"2025-04-30","close":9.4024},{"date":"2025-05-01","close":9.5621},{"date":"2025-05-02","close":9.656},{"date":"2025-05-05","close":9.5527},{"date":"2025-05-06","close":9.8063},{"date":"2025-05-07","close":9.656},{"date":"2025-05-08","close":9.656},{"date":"2025-05-09","close":9.7969},{"date":"2025-05-12","close":10.0542},{"date":"2025-05-13","close":10.1018},{"date":"2025-05-14","close":10.1495},{"date":"2025-05-15","close":10.2448},{"date":"2025-05-16","close":10.2924},{"date":"2025-05-19","close":10.2448},{"date":"2025-05-20","close":10.2162},{"date":"2025-05-21","close":9.9875},{"date":"2025-05-22","close":9.9494},{"date":"2025-05-23","close":9.8731},{"date":"2025-05-27","close":9.8255},{"date":"2025-05-28","close":9.692},{"date":"2025-05-29","close":9.7397},{"date":"2025-05-30","close":9.8922},{"date":"2025-06-02","close":9.511},{"date":"2025-06-03","close":9.7111},{"date":"2025-06-04","close":9.7588},{"date":"2025-06-05","close":9.6253},{"date":"2025-06-06","close":9.7778},{"date":"2025-06-09","close":9.8541},{"date":"2025-06-10","close":10.1018},{"date":"2025-06-11","close":10.159},{"date":"2025-06-12","close":10.0351},{"date":"2025-06-13","close":9.9398},{"date":"2025-06-16","close":10.1209},{"date":"2025-06-17","close":9.9303},{"date":"2025-06-18","close":9.9398},{"date":"2025-06-20","close":10.0923},{"date":"2025-06-23","close":10.2448},{"date":"2025-06-24","close":10.2257},{"date":"2025-06-25","close":9.9875},{"date":"2025-06-26","close":10.1304},{"date":"2025-06-27","close":10.2924},{"date":"2025-06-30","close":10.3401},{"date":"2025-07-01","close":10.8166},{"date":"2025-07-02","close":11.2169},{"date":"2025-07-03","close":11.255},{"date":"2025-07-07","close":11.0453},{"date":"2025-07-08","close":11.1311},{"date":"2025-07-09","close":11.274},{"date":"2025-07-10","close":11.3503},{"date":"2025-07-11","close":11.2264},{"date":"2025-07-14","close":11.3217},{"date":"2025-07-15","close":11.0263},{"date":"2025-07-16","close":10.7118},{"date":"2025-07-17","close":10.626},{"date":"2025-07-18","close":10.6355},{"date":"2025-07-21","close":10.7785},{"date":"2025-07-22","close":10.6641},{"date":"2025-07-23","close":10.8452},{"date":"2025-07-24","close":10.7308},{"date":"2025-07-25","close":10.931},{"date":"2025-07-28","close":10.7499},{"date":"2025-07-29","close":10.1706},{"date":"2025-07-30","close":9.9779},{"date":"2025-07-31","close":10.1615},{"date":"2025-08-01","close":9.932},{"date":"2025-08-04","close":10.0513},{"date":"2025-08-05","close":10.1523},{"date":"2025-08-06","close":10.29},{"date":"2025-08-07","close":10.3542},{"date":"2025-08-08","close":10.3909},{"date":"2025-08-11","close":10.3634},{"date":"2025-08-12","close":10.4657},{"date":"2025-08-13","close":10.6425},{"date":"2025-08-14","close":10.6425},{"date":"2025-08-15","close":10.6425},{"date":"2025-08-18","close":10.6611},{"date":"2025-08-19","close":10.7727},{"date":"2025-08-20","close":10.689},{"date":"2025-08-21","close":10.5402},{"date":"2025-08-22","close":10.9216},{"date":"2025-08-25","close":10.996},{"date":"2025-08-26","close":11.0146},{"date":"2025-08-27","close":11.0797},{"date":"2025-08-28","close":10.8937},{"date":"2025-08-29","close":10.9495},{"date":"2025-09-02","close":10.903},{"date":"2025-09-03","close":10.8099},{"date":"2025-09-04","close":10.8658},{"date":"2025-09-05","close":10.9216},{"date":"2025-09-08","close":10.8751},{"date":"2025-09-09","close":10.689},{"date":"2025-09-10","close":10.6239},{"date":"2025-09-11","close":10.9402},{"date":"2025-09-12","close":10.8658},{"date":"2025-09-15","close":10.8658},{"date":"2025-09-16","close":10.8006},{"date":"2025-09-17","close":10.8472},{"date":"2025-09-18","close":10.9216},{"date":"2025-09-19","close":10.8099},{"date":"2025-09-22","close":10.8472},{"date":"2025-09-23","close":10.9123},{"date":"2025-09-24","close":10.8192},{"date":"2025-09-25","close":10.8099},{"date":"2025-09-26","close":11.1728},{"date":"2025-09-29","close":11.2472},{"date":"2025-09-30","close":11.1262},{"date":"2025-10-01","close":11.4146},{"date":"2025-10-02","close":11.3681},{"date":"2025-10-03","close":11.7867},{"date":"2025-10-06","close":11.8147},{"date":"2025-10-07","close":11.089},{"date":"2025-10-08","close":10.9216},{"date":"2025-10-09","close":10.6983},{"date":"2025-10-10","close":10.6146},{"date":"2025-10-13","close":10.7355},{"date":"2025-10-14","close":10.8379},{"date":"2025-10-15","close":10.9402},{"date":"2025-10-16","close":10.9216},{"date":"2025-10-17","close":11.089},{"date":"2025-10-20","close":11.1542},{"date":"2025-10-21","close":11.6844},{"date":"2025-10-22","close":11.5635},{"date":"2025-10-23","close":11.4798},{"date":"2025-10-24","close":12.8752},{"date":"2025-10-27","close":12.3356},{"date":"2025-10-28","close":12.2147},{"date":"2025-10-29","close":12.317},{"date":"2025-10-30","close":12.1496},{"date":"2025-10-31","close":12.2147},{"date":"2025-11-03","close":12.103},{"date":"2025-11-04","close":11.8984},{"date":"2025-11-05","close":12.1961},{"date":"2025-11-06","close":12.2054},{"date":"2025-11-07","close":12.4286},{"date":"2025-11-10","close":12.3816},{"date":"2025-11-11","close":12.5133},{"date":"2025-11-12","close":12.6544},{"date":"2025-11-13","close":12.4945},{"date":"2025-11-14","close":12.4098},{"date":"2025-11-17","close":12.1182},{"date":"2025-11-18","close":12.2499},{"date":"2025-11-19","close":12.137},{"date":"2025-11-20","close":11.676},{"date":"2025-11-21","close":12.0711},{"date":"2025-11-24","close":12.1934},{"date":"2025-11-25","close":12.391},{"date":"2025-11-26","close":12.4098},{"date":"2025-11-28","close":12.4945},{"date":"2025-12-01","close":12.3816},{"date":"2025-12-02","close":12.1934},{"date":"2025-12-03","close":12.3157},{"date":"2025-12-04","close":12.3628},{"date":"2025-12-05","close":12.2593},{"date":"2025-12-08","close":12.3628},{"date":"2025-12-09","close":12.3063},{"date":"2025-12-10","close":12.6168},{"date":"2025-12-11","close":12.8238},{"date":"2025-12-12","close":12.9461},{"date":"2025-12-15","close":12.8426},{"date":"2025-12-16","close":12.8614},{"date":"2025-12-17","close":12.5227},{"date":"2025-12-18","close":12.5321},{"date":"2025-12-19","close":12.6733},{"date":"2025-12-22","close":12.6639},{"date":"2025-12-23","close":12.5039},{"date":"2025-12-24","close":12.5698},{"date":"2025-12-26","close":12.5227},{"date":"2025-12-29","close":12.4945},{"date":"2025-12-30","close":12.4475},{"date":"2025-12-31","close":12.344},{"date":"2026-01-02","close":12.551},{"date":"2026-01-05","close":12.6733},{"date":"2026-01-06","close":12.9837},{"date":"2026-01-07","close":12.9273},{"date":"2026-01-08","close":13.5483},{"date":"2026-01-09","close":13.3601},{"date":"2026-01-12","close":13.2001},{"date":"2026-01-13","close":13.1531},{"date":"2026-01-14","close":13.0214},{"date":"2026-01-15","close":12.9932},{"date":"2026-01-16","close":12.7956},{"date":"2026-01-20","close":12.4945},{"date":"2026-01-21","close":12.9555},{"date":"2026-01-22","close":12.8991},{"date":"2026-01-23","close":12.7579},{"date":"2026-01-26","close":12.645},{"date":"2026-01-27","close":13.1061},{"date":"2026-01-28","close":13.0026},{"date":"2026-01-29","close":13.1719},{"date":"2026-01-30","close":13.059},{"date":"2026-02-02","close":12.9932},{"date":"2026-02-03","close":12.9179},{"date":"2026-02-04","close":13.0026},{"date":"2026-02-05","close":12.9085},{"date":"2026-02-06","close":12.9837},{"date":"2026-02-09","close":12.7862},{"date":"2026-02-10","close":12.7674},{"date":"2026-02-11","close":13.0308},{"date":"2026-02-12","close":13.1719},{"date":"2026-02-13","close":13.4259},{"date":"2026-02-17","close":13.4355},{"date":"2026-02-18","close":13.1692},{"date":"2026-02-19","close":13.1027},{"date":"2026-02-20","close":13.3214},{"date":"2026-02-23","close":12.9695},{"date":"2026-02-24","close":13.502},{"date":"2026-02-25","close":13.7207},{"date":"2026-02-26","close":13.7017},{"date":"2026-02-27","close":13.3974},{"date":"2026-03-02","close":12.7318},{"date":"2026-03-03","close":12.0757},{"date":"2026-03-04","close":12.1803},{"date":"2026-03-05","close":11.7334},{"date":"2026-03-06","close":11.5528},{"date":"2026-03-09","close":11.5908},{"date":"2026-03-10","close":11.6384},{"date":"2026-03-11","close":11.5147},{"date":"2026-03-12","close":11.4482},{"date":"2026-03-13","close":11.0964},{"date":"2026-03-16","close":11.1344},{"date":"2026-03-17","close":11.3531},{"date":"2026-03-18","close":11.2105},{"date":"2026-03-19","close":11.0678},{"date":"2026-03-20","close":10.9537},{"date":"2026-03-23","close":11.182},{"date":"2026-03-24","close":11.258},{"date":"2026-03-25","close":11.0964},{"date":"2026-03-26","close":11.0298},{"date":"2026-03-27","close":10.8111},{"date":"2026-03-30","close":10.659},{"date":"2026-03-31","close":10.9728},{"date":"2026-04-01","close":11.1059},{"date":"2026-04-02","close":11.0298},{"date":"2026-04-06","close":11.0393},{"date":"2026-04-07","close":10.9537},{"date":"2026-04-08","close":11.5813},{"date":"2026-04-09","close":11.6384},{"date":"2026-04-10","close":11.5338},{"date":"2026-04-13","close":11.5623},{"date":"2026-04-14","close":12.0853},{"date":"2026-04-15","close":12.0853},{"date":"2026-04-16","close":11.8285},{"date":"2026-04-17","close":12.2374},{"date":"2026-04-20","close":12.2374},{"date":"2026-04-21","close":12.1518},{"date":"2026-04-22","close":12.0092},{"date":"2026-04-23","close":11.8666},{"date":"2026-04-24","close":11.7715},{"date":"2026-04-27","close":11.8761},{"date":"2026-04-28","close":11.7905},{"date":"2026-04-29","close":11.6384},{"date":"2026-04-30","close":11.4862},{"date":"2026-05-01","close":11.2961},{"date":"2026-05-04","close":10.9347},{"date":"2026-05-05","close":11.1154},{"date":"2026-05-06","close":11.5718},{"date":"2026-05-07","close":11.5813},{"date":"2026-05-08","close":11.7144},{"date":"2026-05-11","close":11.4577},{"date":"2026-05-12","close":11.5433},{"date":"2026-05-13","close":13.0644},{"date":"2026-05-14","close":13.9405},{"date":"2026-05-15","close":12.9007},{"date":"2026-05-18","close":12.5445},{"date":"2026-05-19","close":12.5734},{"date":"2026-05-20","close":12.7274},{"date":"2026-05-21","close":13.1607},{"date":"2026-05-22","close":14.3737},{"date":"2026-05-26","close":14.7492},{"date":"2026-05-27","close":15.2883},{"date":"2026-05-28","close":16.0296},{"date":"2026-05-29","close":16.7902},{"date":"2026-06-01","close":16.0104},{"date":"2026-06-02","close":15.5483},{"date":"2026-06-03","close":15.1247},{"date":"2026-06-04","close":14.7685},{"date":"2026-06-05","close":14.3449},{"date":"2026-06-08","close":14.4411},{"date":"2026-06-09","close":14.393},{"date":"2026-06-10","close":13.7672},{"date":"2026-06-11","close":14.1619},{"date":"2026-06-12","close":14.2871},{"date":"2026-06-15","close":14.2197},{"date":"2026-06-16","close":13.8731},{"date":"2026-06-17","close":13.4399},{"date":"2026-06-18","close":13.5361},{"date":"2026-06-22","close":13.5843},{"date":"2026-06-23","close":13.4784},{"date":"2026-06-24","close":13.3243},{"date":"2026-06-25","close":13.5843},{"date":"2026-06-26","close":13.6035},{"date":"2026-06-29","close":13.4976},{"date":"2026-06-30","close":13.3821},{"date":"2026-07-01","close":13.1318},{"date":"2026-07-02","close":12.8622},{"date":"2026-07-06","close":13.3147},{"date":"2026-07-07","close":13.0548},{"date":"2026-07-08","close":12.997},{"date":"2026-07-09","close":13.1029},{"date":"2026-07-10","close":13.4784},{"date":"2026-07-13","close":13.334},{"date":"2026-07-14","close":13.4206},{"date":"2026-07-15","close":13.6517},{"date":"2026-07-16","close":13.6613},{"date":"2026-07-17","close":13.6998},{"date":"2026-07-20","close":13.4688},{"date":"2026-07-21","close":13.7383},{"date":"2026-07-22","close":13.8827},{"date":"2026-07-23","close":13.6228},{"date":"2026-07-24","close":13.8346},{"date":"2026-07-27","close":14.133},{"date":"2026-07-28","close":14.4026},{"date":"2026-07-29","close":14.7107},{"date":"2026-07-30","close":14.3063},{"date":"2026-07-31","close":14.5242},{"date":"2026-08-03","close":14.2768},{"date":"2026-08-04","close":14.0888},{"date":"2026-08-05","close":13.98},{"date":"2026-08-06","close":13.6436},{"date":"2026-08-07","close":13.8316},{"date":"2026-08-10","close":13.8514},{"date":"2026-08-11","close":13.98},{"date":"2026-08-12","close":13.83},{"date":"2026-08-13","close":13.89},{"date":"2026-08-14","close":14.37},{"date":"2026-08-17","close":14.05},{"date":"2026-08-18","close":13.93},{"date":"2026-08-19","close":14.5},{"date":"2026-08-20","close":13.99},{"date":"2026-08-21","close":14.41},{"date":"2026-08-24","close":13.93},{"date":"2026-08-25","close":13.95},{"date":"2026-08-26","close":13.9},{"date":"2026-08-27","close":13.95},{"date":"2026-08-28","close":13.88},{"date":"2026-08-31","close":13.94},{"date":"2026-09-01","close":13.84},{"date":"2026-09-02","close":14.14},{"date":"2026-09-03","close":14.41},{"date":"2026-09-04","close":14.62},{"date":"2026-09-08","close":14.0},{"date":"2026-09-09","close":13.45},{"date":"2026-09-10","close":13.88},{"date":"2026-09-11","close":13.97},{"date":"2026-09-14","close":13.86},{"date":"2026-09-15","close":13.5},{"date":"2026-09-16","close":13.35},{"date":"2026-09-17","close":13.61},{"date":"2026-09-18","close":13.21},{"date":"2026-09-21","close":13.17},{"date":"2026-09-22","close":13.1},{"date":"2026-09-23","close":12.94},{"date":"2026-09-24","close":12.6},{"date":"2026-09-25","close":12.71},{"date":"2026-09-28","close":12.38},{"date":"2026-09-29","close":12.3},{"date":"2026-09-30","close":12.06},{"date":"2026-10-01","close":12.27},{"date":"2026-10-02","close":12.1},{"date":"2026-10-05","close":12.15},{"date":"2026-10-06","close":12.28},{"date":"2026-10-07","close":12.12},{"date":"2026-10-08","close":12.25},{"date":"2026-10-09","close":12.17},{"date":"2026-10-12","close":12.0},{"date":"2026-10-13","close":12.1},{"date":"2026-10-14","close":12.05},{"date":"2026-10-15","close":12.31},{"date":"2026-10-16","close":12.43},{"date":"2026-10-19","close":12.18},{"date":"2026-10-20","close":12.15},{"date":"2026-10-21","close":11.9},{"date":"2026-10-22","close":11.94}],"supply_demand":{"comment":"데이터 부족","analysis":"수급 데이터가 없습니다.","foreign_trend":"중립","institution_trend":"중립"},"insider_trades":[],"price_analysis":{"current":11.94,"low_30d":11.785,"support":12.02,"high_30d":14.13,"change_1d":0.3,"change_7d":-3.9,"change_30d":-14.5,"resistance":13.9,"position_in_range":7.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":1.02,"per":11.48,"quarter":"2024-Q2"},{"pbr":0.85,"per":8.21,"quarter":"2024-Q3"},{"pbr":0.8,"per":5.37,"quarter":"2024-Q4"},{"pbr":0.84,"per":6.36,"quarter":"2025-Q1"},{"pbr":0.92,"per":7.44,"quarter":"2025-Q2"},{"pbr":0.94,"per":8.24,"quarter":"2025-Q3"},{"pbr":1.37,"per":11.32,"quarter":"2025-Q4"},{"pbr":1.17,"per":6.82,"quarter":"2026-Q1"},{"pbr":1.5,"per":8.06,"quarter":"2026-Q2"},{"pbr":1.25,"per":null,"quarter":"현재"}],"timeline":[{"close":11.0806,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null,"fair_value":null},{"close":9.4763,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":9.0048,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":9.4212,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":10.3401,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":11.1262,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":12.344,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":10.9728,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":13.3821,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":1.05,"pbr_5y_low":0.8,"per_5y_avg":8.14,"per_5y_low":5.37,"current_pbr":1.25,"current_per":null,"pbr_5y_high":1.5,"per_5y_high":11.48,"pbr_5y_median":0.94,"per_5y_median":8.06,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":77.8,"per_percentile":null,"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"fwd_per_history":[],"overall_opinion":{"score":null,"state":null,"comment":null,"verdict":null,"catalysts":["전분기 대비 매출 12% 성장"],"verdict_en":null,"legacy_score":null,"risk_factors":["적자 상태 (ROE 음수)","D/E(유이자부채/자본총계) 4.5배로 재무 리스크"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Consumer Cyclical","industry":"Auto Manufacturers"},"investment_grade":{"growth":{"grade":"D","reason":"매출 +11.7%"},"momentum":{"grade":"D","reason":"RSI 46"},"valuation":{"grade":"C","reason":"적자 (순손실, PBR 1.25x) — PBR 기준 평가"},"profitability":{"grade":"C","reason":"ROE -3.7%"},"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":-0.46,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":-3.72,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":false,"unit":"%","value":1.88,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":false,"unit":"","value":4.51,"metric":"Debt/Equity","source":"버핏, 그레이엄","label_kr":"D/E(유이자부채/자본총계)","threshold":"≤ 0.5","definition":"유이자부채(단기+장기 차입금) ÷ 자본총계. 무이자부채는 제외한다.","comparable_across_markets":false},{"pass":false,"unit":"","value":3.07,"metric":"LT Debt/Equity","source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","threshold":"≤ 0.5","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"pass":false,"unit":"%","value":12.59,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":1.97,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":-4.28,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":0,"total_count":8,"overall_comment":"8개 지표 중 0개 통과입니다(측정 가능 8개)."},"earnings_forecast":{},"valuation_history":[{"pbr":1.02,"per":11.48,"close":11.0806,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":0.85,"per":8.21,"close":9.4763,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":0.8,"per":5.37,"close":9.0048,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":0.84,"per":6.36,"close":9.4212,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":0.92,"per":7.44,"close":10.3401,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":0.94,"per":8.24,"close":11.1262,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":1.37,"per":11.32,"close":12.344,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":1.17,"per":6.82,"close":10.9728,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":1.5,"per":8.06,"close":13.3821,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q2"}],"financial_currency":{"reason":null,"current_held":false,"latest_period":"2026Q2","quote_currency":"USD","latest_currency":["USD"],"foreign_observed":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","consensus":{"available":false,"analyst_count":null},"freshness":{"items":[{"key":"price","as_of":"2026-10-22","label":"가격","status":"available","t_class":"T0","age_days":1},{"key":"technical","as_of":"2026-10-22","label":"기술지표","status":"available","t_class":"T0","age_days":1}],"oldest":{"key":"price","label":"가격","age_days":1},"summary":"가격 1일 전 · 기술지표 1일 전"},"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"key_metrics":[{"label":"PBR","value":"1.2배"},{"label":"ROE","value":"-3.7%"}],"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":0.42,"pbr":1.272,"per":null,"roa":-0.004647481359291986,"roe":-0.0371510960553207,"revenue":48296000000.0,"market_cap":47651656000.0,"net_income":-1327000000.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.12589034288553919,"total_assets":285531000000.0,"total_equity":35719000000.0,"profit_margin":-0.027476395560708963,"dividend_yield":4.3,"fiscal_quarter":"Q2","operating_income":638000000.0,"operating_margin":0.013210203743581249},{"eps":0.66,"pbr":1.272,"per":null,"roa":0.00915276149472089,"roe":0.06902120097188476,"revenue":43253000000.0,"market_cap":45823967000.0,"net_income":2585051040.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.18361732134187225,"total_assets":282434000000.0,"total_equity":37453000000.0,"profit_margin":0.05976582063671884,"dividend_yield":5.05,"fiscal_quarter":"Q1","operating_income":2329000000.0,"operating_margin":0.053845976001664624},{"eps":0.13,"pbr":null,"per":null,"roa":-0.03826255360354129,"roe":-0.30774365821094796,"revenue":45890000000.0,"market_cap":null,"net_income":-11064000000.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.03721943778601002,"total_assets":289160000000.0,"total_equity":35952000000.0,"profit_margin":-0.2410982784920462,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-907000000.0,"operating_margin":-0.019764654608847243},{"eps":0.45,"pbr":null,"per":null,"roa":0.005855791886773647,"roe":0.0371905553679946,"revenue":50534000000.0,"market_cap":null,"net_income":1762534800.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.08938536430917798,"total_assets":300990000000.0,"total_equity":47392000000.0,"profit_margin":0.034878196857561244,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":1642000000.0,"operating_margin":0.032492975026714686},{"eps":0.37,"pbr":null,"per":null,"roa":-0.00012298232129131438,"roe":-0.000798987948598442,"revenue":50184000000.0,"market_cap":null,"net_income":-36000000.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.06486131037780966,"total_assets":292725000000.0,"total_equity":45057000000.0,"profit_margin":-0.0007173601147776184,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":435000000.0,"operating_margin":0.008668101386896223},{"eps":0.14,"pbr":null,"per":null,"roa":0.001927131816728111,"roe":0.012285071356558755,"revenue":40659000000.0,"market_cap":null,"net_income":548344160.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.0672667798027497,"total_assets":284539000000.0,"total_equity":44635000000.0,"profit_margin":0.01348641530780393,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":164000000.0,"operating_margin":0.004033547308099068},{"eps":0.39,"pbr":null,"per":null,"roa":0.0053560714736532065,"roe":0.034070038139846104,"revenue":48211000000.0,"market_cap":null,"net_income":1527530160.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":0.08008545767563419,"total_assets":285196000000.0,"total_equity":44835000000.0,"profit_margin":0.03168426624629234,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":1343000000.0,"operating_margin":0.02785671319823277},{"eps":0.49,"pbr":null,"per":null,"roa":0.006686028977832898,"roe":0.04330823784271691,"revenue":46196000000.0,"market_cap":null,"net_income":1919204560.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.0712615810892718,"total_assets":287047000000.0,"total_equity":44315000000.0,"profit_margin":0.0415448211966404,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":737000000.0,"operating_margin":0.015953762230496146},{"eps":0.46090652944206517,"pbr":null,"per":null,"roa":0.006620002458548155,"roe":0.042027222439002,"revenue":47808000000.0,"market_cap":null,"net_income":1831000000.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.09540244310575637,"total_assets":276586000000.0,"total_equity":43567000000.0,"profit_margin":0.03829902945113788,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":1883000000.0,"operating_margin":0.03938671352074966},{"eps":0.33529628466238715,"pbr":null,"per":null,"roa":0.004855271359366628,"roe":0.031070678796361093,"revenue":42777000000.0,"market_cap":null,"net_income":1332000000.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.08418075133833602,"total_assets":274341000000.0,"total_equity":42870000000.0,"profit_margin":0.031138228487271196,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":1225000000.0,"operating_margin":0.0286368843069874},{"eps":-0.13240679109040213,"pbr":null,"per":null,"roa":-0.001924554535143244,"roe":-0.01229747738059056,"revenue":45962000000.0,"market_cap":null,"net_income":-526000000.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":0.055045472346721205,"total_assets":273310000000.0,"total_equity":42773000000.0,"profit_margin":-0.011444236543231364,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-245000000.0,"operating_margin":-0.005330490405117271},{"eps":0.30181700098363523,"pbr":null,"per":null,"roa":0.004472662297210089,"roe":0.02708808711564964,"revenue":43801000000.0,"market_cap":null,"net_income":1199000000.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":0.08675601013675487,"total_assets":268073000000.0,"total_equity":44263000000.0,"profit_margin":0.027373804251044496,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":1129000000.0,"operating_margin":0.025775667222209538}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":0.9656,"per":11.48,"date":"2024-06","close":11.08,"source":"reported"},{"eps":0.9656,"per":9.9,"date":"2024-07","close":9.56,"source":"reported"},{"eps":0.9656,"per":10.4,"date":"2024-08","close":10.04,"source":"reported"},{"eps":1.1538,"per":8.21,"date":"2024-09","close":9.48,"source":"reported"},{"eps":1.1538,"per":8.0,"date":"2024-10","close":9.23,"source":"reported"},{"eps":1.1538,"per":8.77,"date":"2024-11","close":10.12,"source":"reported"},{"eps":1.6762,"per":5.37,"date":"2024-12","close":9.0,"source":"reported"},{"eps":1.6762,"per":5.47,"date":"2025-01","close":9.17,"source":"reported"},{"eps":1.6762,"per":5.35,"date":"2025-02","close":8.97,"source":"reported"},{"eps":1.4809,"per":6.36,"date":"2025-03","close":9.42,"source":"reported"},{"eps":1.4809,"per":6.35,"date":"2025-04","close":9.4,"source":"reported"},{"eps":1.4809,"per":6.68,"date":"2025-05","close":9.89,"source":"reported"},{"eps":1.39,"per":7.44,"date":"2025-06","close":10.34,"source":"reported"},{"eps":1.39,"per":7.31,"date":"2025-07","close":10.16,"source":"reported"},{"eps":1.39,"per":7.88,"date":"2025-08","close":10.95,"source":"reported"},{"eps":1.35,"per":8.24,"date":"2025-09","close":11.13,"source":"reported"},{"eps":1.35,"per":9.05,"date":"2025-10","close":12.21,"source":"reported"},{"eps":1.35,"per":9.26,"date":"2025-11","close":12.49,"source":"reported"},{"eps":1.09,"per":11.32,"date":"2025-12","close":12.34,"source":"reported"},{"eps":1.09,"per":11.98,"date":"2026-01","close":13.06,"source":"reported"},{"eps":1.09,"per":12.29,"date":"2026-02","close":13.4,"source":"reported"},{"eps":1.61,"per":6.82,"date":"2026-03","close":10.97,"source":"reported"},{"eps":1.61,"per":7.13,"date":"2026-04","close":11.49,"source":"reported"},{"eps":1.61,"per":10.43,"date":"2026-05","close":16.79,"source":"reported"},{"eps":1.66,"per":8.06,"date":"2026-06","close":13.38,"source":"reported"},{"eps":1.66,"per":8.75,"date":"2026-07","close":14.52,"source":"reported"},{"eps":1.66,"per":8.4,"date":"2026-08","close":13.94,"source":"reported"},{"eps":1.66,"per":7.27,"date":"2026-09","close":12.06,"source":"reported"},{"eps":1.66,"per":7.19,"date":"2026-10","close":11.94,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":8.32,"std":1.91,"count":29,"current":7.19,"lower_1sd":6.41,"upper_1sd":10.22},"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":"Ford Motor Company","phase":"above-fold","symbol_resolved":true}