{"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":"2026-10-23T10:02:20.692812+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"C","metrics":[],"summary":"성장성 데이터 부족","percentile":null},"signal":{"grade":null,"metrics":[],"summary":null,"percentile":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"momentum":{"grade":"C","metrics":[{"name":"RSI (14)","unit":"","value":47.3,"direction":null,"percentile":47},{"name":"MACD","unit":"","value":"매수","direction":"higher_better","percentile":70},{"name":"30일 수익률","unit":"%","value":-10.4,"direction":"higher_better","percentile":33}],"summary":"RSI 47","percentile":50},"valuation":{"grade":"C","metrics":[],"summary":"밸류에이션 데이터 부족","percentile":null},"profitability":{"grade":"C","metrics":[],"summary":"수익성 데이터 부족","percentile":null}},"signals":[],"summary":"NIO Inc.(NIO)은 Consumer Cyclical 섹터 US 시장 종목입니다, 시가총액 77.90억. 현재가 $3.31, 전일 대비 -1.6%, 30일 -10.4%. 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":{"has_dividend":false,"dividend_yield":null},"catalysts":["추가 분석 필요"],"portfolio":null,"technical":{"macd":-0.11389361300089185,"grade":"C","trend":"하락","atr_14":0.14535714285714288,"rsi_14":47.257383966244724,"sma_20":3.4527500000000004,"sma_60":3.9584166666666665,"comment":"하락 추세, RSI 47","analysis":"RSI(14) 47.3로 중립 구간입니다. MACD(-0.11)가 시그널선(-0.13)을 상회합니다(골든크로스). 현재가가 SMA20(3)과 SMA60(4) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 3~4 (현재 위치 4%).","bb_lower":3.2935810645885955,"bb_upper":3.6119189354114054,"macd_signal":-0.1257545101419707},"change_pct":-1.49,"chart_data":[{"date":"2024-10-23","open":5.22,"high":5.29,"low":5.15,"close":5.19,"volume":36170900,"rsi_14":14.88,"sma_20":6.07,"sma_60":5.01,"sma_120":4.91},{"date":"2024-10-24","open":5.15,"high":5.16,"low":4.96,"close":4.98,"volume":49328700,"rsi_14":10.92,"sma_20":6.03,"sma_60":5.02,"sma_120":4.91},{"date":"2024-10-25","open":5.06,"high":5.35,"low":5.01,"close":5.26,"volume":67917100,"rsi_14":20.0,"sma_20":5.96,"sma_60":5.04,"sma_120":4.9},{"date":"2024-10-28","open":5.38,"high":6.03,"low":5.37,"close":5.81,"volume":109992400,"rsi_14":41.57,"sma_20":5.92,"sma_60":5.07,"sma_120":4.91},{"date":"2024-10-29","open":5.9,"high":5.91,"low":5.59,"close":5.6,"volume":64407100,"rsi_14":37.27,"sma_20":5.85,"sma_60":5.1,"sma_120":4.91},{"date":"2024-10-30","open":5.44,"high":5.44,"low":5.3,"close":5.35,"volume":57415100,"rsi_14":34.95,"sma_20":5.75,"sma_60":5.13,"sma_120":4.91},{"date":"2024-10-31","open":5.3,"high":5.31,"low":5.05,"close":5.1,"volume":50277400,"rsi_14":31.73,"sma_20":5.67,"sma_60":5.15,"sma_120":4.91},{"date":"2024-11-01","open":5.14,"high":5.19,"low":5.0,"close":5.1,"volume":43951800,"rsi_14":37.08,"sma_20":5.59,"sma_60":5.17,"sma_120":4.91},{"date":"2024-11-04","open":5.13,"high":5.3,"low":5.12,"close":5.14,"volume":36745800,"rsi_14":40.55,"sma_20":5.51,"sma_60":5.19,"sma_120":4.9},{"date":"2024-11-05","open":5.28,"high":5.38,"low":5.22,"close":5.28,"volume":32012100,"rsi_14":45.53,"sma_20":5.46,"sma_60":5.22,"sma_120":4.9},{"date":"2024-11-06","open":5.0,"high":5.18,"low":4.86,"close":5.0,"volume":81290900,"rsi_14":46.99,"sma_20":5.4,"sma_60":5.24,"sma_120":4.9},{"date":"2024-11-07","open":5.23,"high":5.35,"low":5.13,"close":5.31,"volume":56496100,"rsi_14":51.65,"sma_20":5.35,"sma_60":5.26,"sma_120":4.9},{"date":"2024-11-08","open":5.16,"high":5.2,"low":5.01,"close":5.09,"volume":57885300,"rsi_14":49.13,"sma_20":5.29,"sma_60":5.29,"sma_120":4.9},{"date":"2024-11-11","open":5.18,"high":5.23,"low":5.0,"close":5.06,"volume":51270600,"rsi_14":46.98,"sma_20":5.26,"sma_60":5.3,"sma_120":4.9},{"date":"2024-11-12","open":4.88,"high":4.88,"low":4.58,"close":4.58,"volume":86695700,"rsi_14":40.62,"sma_20":5.2,"sma_60":5.31,"sma_120":4.89},{"date":"2024-11-13","open":4.66,"high":4.69,"low":4.56,"close":4.61,"volume":45111300,"rsi_14":43.97,"sma_20":5.16,"sma_60":5.33,"sma_120":4.89},{"date":"2024-11-14","open":4.57,"high":4.65,"low":4.43,"close":4.43,"volume":39880900,"rsi_14":36.03,"sma_20":5.12,"sma_60":5.33,"sma_120":4.89},{"date":"2024-11-15","open":4.44,"high":4.51,"low":4.36,"close":4.49,"volume":46287400,"rsi_14":23.39,"sma_20":5.09,"sma_60":5.34,"sma_120":4.88},{"date":"2024-11-18","open":4.61,"high":4.75,"low":4.55,"close":4.67,"volume":47677800,"rsi_14":31.02,"sma_20":5.06,"sma_60":5.35,"sma_120":4.88},{"date":"2024-11-19","open":4.75,"high":4.75,"low":4.48,"close":4.63,"volume":81563500,"rsi_14":33.93,"sma_20":5.03,"sma_60":5.36,"sma_120":4.87},{"date":"2024-11-20","open":4.41,"high":4.84,"low":4.31,"close":4.65,"volume":92292300,"rsi_14":38.81,"sma_20":5.01,"sma_60":5.37,"sma_120":4.87},{"date":"2024-11-21","open":4.58,"high":4.81,"low":4.5,"close":4.7,"volume":54962300,"rsi_14":40.29,"sma_20":4.99,"sma_60":5.39,"sma_120":4.86},{"date":"2024-11-22","open":4.6,"high":4.92,"low":4.59,"close":4.84,"volume":66538400,"rsi_14":43.06,"sma_20":4.97,"sma_60":5.4,"sma_120":4.86},{"date":"2024-11-25","open":4.79,"high":4.86,"low":4.64,"close":4.67,"volume":54234921,"rsi_14":30.0,"sma_20":4.83,"sma_60":5.43,"sma_120":4.85},{"date":"2024-11-26","open":4.6,"high":4.6,"low":4.31,"close":4.31,"volume":71245235,"rsi_14":44.12,"sma_20":4.7,"sma_60":5.37,"sma_120":4.85},{"date":"2024-11-27","open":4.44,"high":4.45,"low":4.28,"close":4.38,"volume":45474476,"rsi_14":16.28,"sma_20":4.54,"sma_60":5.25,"sma_120":4.84},{"date":"2024-11-29","open":4.38,"high":4.53,"low":4.36,"close":4.48,"volume":29218231,"rsi_14":100.0,"sma_20":4.43,"sma_60":5.05,"sma_120":4.84},{"date":"2024-12-02","open":4.49,"high":4.61,"low":4.36,"close":4.4,"volume":40711242,"rsi_14":55.56,"sma_20":4.4,"sma_60":4.8,"sma_120":4.84},{"date":"2024-12-03","open":4.41,"high":4.83,"low":4.4,"close":4.64,"volume":79059846,"rsi_14":75.0,"sma_20":4.44,"sma_60":4.67,"sma_120":4.84},{"date":"2024-12-04","open":4.67,"high":4.74,"low":4.52,"close":4.6,"volume":47932741,"rsi_14":85.71,"sma_20":4.51,"sma_60":4.59,"sma_120":4.85},{"date":"2024-12-05","open":4.65,"high":4.77,"low":4.6,"close":4.61,"volume":86599497,"rsi_14":20.0,"sma_20":4.56,"sma_60":4.53,"sma_120":4.85},{"date":"2024-12-06","open":4.7,"high":4.71,"low":4.56,"close":4.61,"volume":44028266,"rsi_14":100.0,"sma_20":4.61,"sma_60":4.52,"sma_120":4.85},{"date":"2024-12-09","open":4.94,"high":5.36,"low":4.93,"close":5.18,"volume":123185728,"rsi_14":100.0,"sma_20":4.81,"sma_60":4.59,"sma_120":4.86},{"date":"2024-12-10","open":4.95,"high":5.02,"low":4.75,"close":4.77,"volume":64769707,"rsi_14":58.16,"sma_20":4.87,"sma_60":4.64,"sma_120":4.86},{"date":"2024-12-11","open":4.78,"high":4.8,"low":4.57,"close":4.67,"volume":55104360,"rsi_14":0.0,"sma_20":4.86,"sma_60":4.67,"sma_120":4.86},{"date":"2024-12-12","open":4.6,"high":4.65,"low":4.49,"close":4.59,"volume":47028890,"rsi_14":0.0,"sma_20":4.67,"sma_60":4.69,"sma_120":4.86},{"date":"2024-12-13","open":4.53,"high":4.55,"low":4.45,"close":4.51,"volume":31903261,"rsi_14":0.0,"sma_20":4.62,"sma_60":4.7,"sma_120":4.86},{"date":"2024-12-16","open":4.47,"high":4.57,"low":4.4,"close":4.42,"volume":36537694,"rsi_14":0.0,"sma_20":4.57,"sma_60":4.69,"sma_120":4.86},{"date":"2024-12-17","open":4.4,"high":4.62,"low":4.39,"close":4.54,"volume":39286618,"rsi_14":57.14,"sma_20":4.5,"sma_60":4.66,"sma_120":4.86},{"date":"2024-12-18","open":4.55,"high":4.57,"low":4.28,"close":4.32,"volume":45533851,"rsi_14":35.29,"sma_20":4.48,"sma_60":4.65,"sma_120":4.87},{"date":"2024-12-19","open":4.4,"high":4.51,"low":4.37,"close":4.4,"volume":27936436,"rsi_14":26.67,"sma_20":4.43,"sma_60":4.62,"sma_120":4.87},{"date":"2024-12-20","open":4.48,"high":4.61,"low":4.42,"close":4.54,"volume":36765627,"rsi_14":100.0,"sma_20":4.41,"sma_60":4.56,"sma_120":4.87},{"date":"2024-12-23","open":4.5,"high":4.55,"low":4.47,"close":4.48,"volume":32756004,"rsi_14":70.0,"sma_20":4.43,"sma_60":4.51,"sma_120":4.86},{"date":"2024-12-24","open":4.51,"high":4.68,"low":4.51,"close":4.62,"volume":24244377,"rsi_14":70.0,"sma_20":4.49,"sma_60":4.49,"sma_120":4.86},{"date":"2024-12-26","open":4.63,"high":4.83,"low":4.61,"close":4.69,"volume":33923427,"rsi_14":100.0,"sma_20":4.6,"sma_60":4.5,"sma_120":4.86},{"date":"2024-12-27","open":4.64,"high":4.65,"low":4.48,"close":4.48,"volume":41203574,"rsi_14":25.0,"sma_20":4.6,"sma_60":4.5,"sma_120":4.86},{"date":"2024-12-30","open":4.43,"high":4.47,"low":4.33,"close":4.38,"volume":36562585,"rsi_14":0.0,"sma_20":4.58,"sma_60":4.5,"sma_120":4.86},{"date":"2024-12-31","open":4.43,"high":4.56,"low":4.35,"close":4.36,"volume":39899681,"rsi_14":0.0,"sma_20":4.49,"sma_60":4.49,"sma_120":4.86},{"date":"2025-01-02","open":4.42,"high":4.73,"low":4.36,"close":4.55,"volume":63007712,"rsi_14":90.48,"sma_20":4.43,"sma_60":4.51,"sma_120":4.86},{"date":"2025-01-03","open":4.52,"high":4.66,"low":4.46,"close":4.63,"volume":35597937,"rsi_14":100.0,"sma_20":4.52,"sma_60":4.52,"sma_120":4.86},{"date":"2025-01-06","open":4.77,"high":4.91,"low":4.67,"close":4.71,"volume":53340651,"rsi_14":100.0,"sma_20":4.63,"sma_60":4.55,"sma_120":4.85},{"date":"2025-01-07","open":4.63,"high":4.68,"low":4.45,"close":4.51,"volume":61962000,"rsi_14":28.57,"sma_20":4.63,"sma_60":4.55,"sma_120":4.85},{"date":"2025-01-08","open":4.4,"high":4.41,"low":4.26,"close":4.32,"volume":49570100,"rsi_14":0.0,"sma_20":4.6,"sma_60":4.54,"sma_120":4.85},{"date":"2025-01-10","open":4.25,"high":4.27,"low":4.16,"close":4.17,"volume":41829017,"rsi_14":0.0,"sma_20":4.48,"sma_60":4.5,"sma_120":4.85},{"date":"2025-01-13","open":4.12,"high":4.12,"low":4.01,"close":4.06,"volume":36105351,"rsi_14":0.0,"sma_20":4.3,"sma_60":4.45,"sma_120":4.84},{"date":"2025-01-14","open":4.14,"high":4.19,"low":4.02,"close":4.08,"volume":32476614,"rsi_14":15.38,"sma_20":4.16,"sma_60":4.41,"sma_120":4.84},{"date":"2025-01-15","open":4.11,"high":4.14,"low":4.02,"close":4.1,"volume":32660968,"rsi_14":100.0,"sma_20":4.1,"sma_60":4.37,"sma_120":4.84},{"date":"2025-01-16","open":4.1,"high":4.2,"low":4.07,"close":4.16,"volume":28870087,"rsi_14":100.0,"sma_20":4.09,"sma_60":4.33,"sma_120":4.84},{"date":"2025-01-17","open":4.21,"high":4.42,"low":4.19,"close":4.36,"volume":50447581,"rsi_14":100.0,"sma_20":4.13,"sma_60":4.28,"sma_120":4.84},{"date":"2025-01-21","open":4.35,"high":4.38,"low":4.17,"close":4.18,"volume":38457548,"rsi_14":52.63,"sma_20":4.22,"sma_60":4.24,"sma_120":4.84},{"date":"2025-01-22","open":4.17,"high":4.36,"low":4.13,"close":4.28,"volume":39858962,"rsi_14":35.71,"sma_20":4.24,"sma_60":4.2,"sma_120":4.84},{"date":"2025-01-23","open":4.22,"high":4.22,"low":4.09,"close":4.13,"volume":33087975,"rsi_14":40.0,"sma_20":4.26,"sma_60":4.18,"sma_120":4.83},{"date":"2025-01-24","open":4.19,"high":4.35,"low":4.14,"close":4.29,"volume":40544463,"rsi_14":51.61,"sma_20":4.23,"sma_60":4.19,"sma_120":4.83},{"date":"2025-01-27","open":4.32,"high":4.42,"low":4.25,"close":4.27,"volume":51189523,"rsi_14":88.89,"sma_20":4.23,"sma_60":4.21,"sma_120":4.84},{"date":"2025-01-28","open":4.27,"high":4.33,"low":4.17,"close":4.32,"volume":37121668,"rsi_14":71.43,"sma_20":4.29,"sma_60":4.24,"sma_120":4.84},{"date":"2025-01-29","open":4.32,"high":4.35,"low":4.22,"close":4.22,"volume":24440741,"rsi_14":33.33,"sma_20":4.27,"sma_60":4.25,"sma_120":4.84},{"date":"2025-01-30","open":4.27,"high":4.47,"low":4.27,"close":4.44,"volume":49084863,"rsi_14":68.75,"sma_20":4.33,"sma_60":4.27,"sma_120":4.85},{"date":"2025-01-31","open":4.43,"high":4.5,"low":4.3,"close":4.32,"volume":37501723,"rsi_14":64.71,"sma_20":4.33,"sma_60":4.28,"sma_120":4.85},{"date":"2025-02-03","open":4.17,"high":4.39,"low":4.11,"close":4.28,"volume":63162724,"rsi_14":0.0,"sma_20":4.34,"sma_60":4.28,"sma_120":4.86},{"date":"2025-02-04","open":4.37,"high":4.5,"low":4.35,"close":4.39,"volume":44232149,"rsi_14":73.33,"sma_20":4.33,"sma_60":4.3,"sma_120":4.86},{"date":"2025-02-05","open":4.26,"high":4.29,"low":4.18,"close":4.2,"volume":35838058,"rsi_14":36.67,"sma_20":4.31,"sma_60":4.31,"sma_120":4.87},{"date":"2025-02-06","open":4.24,"high":4.3,"low":4.16,"close":4.2,"volume":31997703,"rsi_14":0.0,"sma_20":4.29,"sma_60":4.3,"sma_120":4.87},{"date":"2025-02-07","open":4.28,"high":4.33,"low":4.19,"close":4.24,"volume":37198198,"rsi_14":100.0,"sma_20":4.25,"sma_60":4.29,"sma_120":4.87},{"date":"2025-02-10","open":4.32,"high":4.35,"low":4.24,"close":4.33,"volume":28705439,"rsi_14":100.0,"sma_20":4.26,"sma_60":4.29,"sma_120":4.88},{"date":"2025-02-11","open":4.21,"high":4.21,"low":4.03,"close":4.04,"volume":69228743,"rsi_14":23.68,"sma_20":4.25,"sma_60":4.29,"sma_120":4.88},{"date":"2025-02-12","open":4.08,"high":4.22,"low":4.05,"close":4.21,"volume":73192471,"rsi_14":36.96,"sma_20":4.2,"sma_60":4.26,"sma_120":4.88},{"date":"2025-02-13","open":4.17,"high":4.29,"low":4.16,"close":4.26,"volume":51756293,"rsi_14":100.0,"sma_20":4.18,"sma_60":4.24,"sma_120":4.88},{"date":"2025-02-14","open":4.35,"high":4.55,"low":4.32,"close":4.44,"volume":54298979,"rsi_14":100.0,"sma_20":4.31,"sma_60":4.25,"sma_120":4.89},{"date":"2025-02-18","open":4.49,"high":4.5,"low":4.35,"close":4.36,"volume":43222810,"rsi_14":69.23,"sma_20":4.36,"sma_60":4.26,"sma_120":4.89},{"date":"2025-02-19","open":4.4,"high":4.52,"low":4.37,"close":4.39,"volume":74651811,"rsi_14":27.27,"sma_20":4.39,"sma_60":4.28,"sma_120":4.89},{"date":"2025-02-20","open":4.45,"high":4.52,"low":4.3,"close":4.37,"volume":39236353,"rsi_14":60.0,"sma_20":4.37,"sma_60":4.3,"sma_120":4.89},{"date":"2025-02-21","open":4.47,"high":4.69,"low":4.42,"close":4.44,"volume":101148579,"rsi_14":77.78,"sma_20":4.4,"sma_60":4.31,"sma_120":4.9},{"date":"2025-02-24","open":4.44,"high":4.46,"low":4.35,"close":4.36,"volume":37454211,"rsi_14":46.67,"sma_20":4.39,"sma_60":4.33,"sma_120":4.9},{"date":"2025-02-25","open":4.46,"high":4.5,"low":4.25,"close":4.27,"volume":49948682,"rsi_14":0.0,"sma_20":4.35,"sma_60":4.35,"sma_120":4.91},{"date":"2025-02-26","open":4.37,"high":4.76,"low":4.37,"close":4.72,"volume":121742174,"rsi_14":83.33,"sma_20":4.45,"sma_60":4.41,"sma_120":4.91},{"date":"2025-02-27","open":4.67,"high":5.13,"low":4.64,"close":4.79,"volume":134805385,"rsi_14":100.0,"sma_20":4.61,"sma_60":4.46,"sma_120":4.92},{"date":"2025-02-28","open":4.55,"high":4.67,"low":4.43,"close":4.63,"volume":60898649,"rsi_14":30.43,"sma_20":4.71,"sma_60":4.49,"sma_120":4.91},{"date":"2025-03-03","open":4.49,"high":4.56,"low":4.2,"close":4.23,"volume":80304048,"rsi_14":0.0,"sma_20":4.69,"sma_60":4.48,"sma_120":4.91},{"date":"2025-03-04","open":4.18,"high":4.3,"low":4.1,"close":4.22,"volume":41666786,"rsi_14":0.0,"sma_20":4.51,"sma_60":4.47,"sma_120":4.9},{"date":"2025-03-05","open":4.32,"high":4.42,"low":4.27,"close":4.35,"volume":48201121,"rsi_14":92.86,"sma_20":4.33,"sma_60":4.45,"sma_120":4.89},{"date":"2025-03-06","open":4.33,"high":4.38,"low":4.21,"close":4.24,"volume":44428717,"rsi_14":54.17,"sma_20":4.27,"sma_60":4.44,"sma_120":4.87},{"date":"2025-03-07","open":4.27,"high":4.49,"low":4.25,"close":4.47,"volume":45986522,"rsi_14":67.65,"sma_20":4.35,"sma_60":4.44,"sma_120":4.87},{"date":"2025-03-10","open":4.39,"high":4.68,"low":4.39,"close":4.46,"volume":66071446,"rsi_14":95.83,"sma_20":4.38,"sma_60":4.46,"sma_120":4.86},{"date":"2025-03-11","open":4.74,"high":5.32,"low":4.72,"close":5.22,"volume":162169075,"rsi_14":98.7,"sma_20":4.73,"sma_60":4.5,"sma_120":4.86},{"date":"2025-03-12","open":5.05,"high":5.49,"low":5.03,"close":5.1,"volume":87317682,"rsi_14":86.36,"sma_20":4.95,"sma_60":4.54,"sma_120":4.85},{"date":"2025-03-13","open":5.0,"high":5.01,"low":4.65,"close":4.73,"volume":64246951,"rsi_14":0.0,"sma_20":5.01,"sma_60":4.57,"sma_120":4.85},{"date":"2025-03-14","open":4.86,"high":5.06,"low":4.83,"close":4.9,"volume":53619984,"rsi_14":31.48,"sma_20":4.9,"sma_60":4.65,"sma_120":4.85},{"date":"2025-03-17","open":4.9,"high":5.06,"low":4.86,"close":5.03,"volume":38063504,"rsi_14":100.0,"sma_20":4.89,"sma_60":4.74,"sma_120":4.85},{"date":"2025-03-18","open":5.28,"high":5.33,"low":5.06,"close":5.19,"volume":79321141,"rsi_14":100.0,"sma_20":5.05,"sma_60":4.84,"sma_120":4.84},{"date":"2025-03-19","open":5.2,"high":5.25,"low":5.1,"close":5.17,"volume":38703280,"rsi_14":88.89,"sma_20":5.14,"sma_60":4.94,"sma_120":4.84},{"date":"2025-03-20","open":4.98,"high":4.98,"low":4.7,"close":4.71,"volume":79242712,"rsi_14":0.0,"sma_20":5.01,"sma_60":4.97,"sma_120":4.83},{"date":"2025-03-21","open":4.48,"high":4.62,"low":4.36,"close":4.5,"volume":82883030,"rsi_14":0.0,"sma_20":4.88,"sma_60":4.97,"sma_120":4.82},{"date":"2025-03-24","open":4.4,"high":4.48,"low":4.34,"close":4.38,"volume":59177993,"rsi_14":0.0,"sma_20":4.73,"sma_60":4.92,"sma_120":4.8},{"date":"2025-03-25","open":4.33,"high":4.48,"low":4.3,"close":4.39,"volume":38082057,"rsi_14":7.69,"sma_20":4.5,"sma_60":4.83,"sma_120":4.78},{"date":"2025-03-26","open":4.37,"high":4.42,"low":4.18,"close":4.22,"volume":62927003,"rsi_14":5.56,"sma_20":4.41,"sma_60":4.77,"sma_120":4.76},{"date":"2025-03-27","open":3.9,"high":4.03,"low":3.88,"close":3.98,"volume":156708255,"rsi_14":0.0,"sma_20":4.31,"sma_60":4.7,"sma_120":4.73},{"date":"2025-03-28","open":3.9,"high":3.92,"low":3.73,"close":3.75,"volume":78965070,"rsi_14":0.0,"sma_20":4.16,"sma_60":4.58,"sma_120":4.71},{"date":"2025-03-31","open":3.67,"high":3.85,"low":3.57,"close":3.81,"volume":64817620,"rsi_14":20.69,"sma_20":3.95,"sma_60":4.42,"sma_120":4.68},{"date":"2025-04-01","open":3.87,"high":4.0,"low":3.82,"close":3.87,"volume":43177391,"rsi_14":100.0,"sma_20":3.83,"sma_60":4.26,"sma_120":4.66},{"date":"2025-04-02","open":3.81,"high":3.84,"low":3.75,"close":3.8,"volume":46021062,"rsi_14":46.15,"sma_20":3.82,"sma_60":4.14,"sma_120":4.64},{"date":"2025-04-03","open":3.64,"high":3.78,"low":3.63,"close":3.74,"volume":36666547,"rsi_14":0.0,"sma_20":3.82,"sma_60":4.04,"sma_120":4.62},{"date":"2025-04-04","open":3.5,"high":3.57,"low":3.2,"close":3.46,"volume":77685612,"rsi_14":0.0,"sma_20":3.78,"sma_60":3.96,"sma_120":4.59},{"date":"2025-04-07","open":3.19,"high":3.54,"low":3.18,"close":3.36,"volume":73974832,"rsi_14":0.0,"sma_20":3.64,"sma_60":3.85,"sma_120":4.57},{"date":"2025-04-08","open":3.39,"high":3.41,"low":3.02,"close":3.14,"volume":78198009,"rsi_14":0.0,"sma_20":3.48,"sma_60":3.74,"sma_120":4.55},{"date":"2025-04-09","open":3.09,"high":3.36,"low":3.04,"close":3.31,"volume":78717703,"rsi_14":43.59,"sma_20":3.31,"sma_60":3.63,"sma_120":4.53},{"date":"2025-04-10","open":3.38,"high":3.49,"low":3.24,"close":3.28,"volume":73432207,"rsi_14":85.0,"sma_20":3.26,"sma_60":3.57,"sma_120":4.51},{"date":"2025-04-11","open":3.33,"high":3.52,"low":3.3,"close":3.52,"volume":56524318,"rsi_14":88.89,"sma_20":3.27,"sma_60":3.51,"sma_120":4.5},{"date":"2025-04-14","open":3.6,"high":3.71,"low":3.57,"close":3.61,"volume":44128895,"rsi_14":100.0,"sma_20":3.39,"sma_60":3.47,"sma_120":4.48},{"date":"2025-04-15","open":3.56,"high":3.65,"low":3.55,"close":3.62,"volume":28866307,"rsi_14":100.0,"sma_20":3.5,"sma_60":3.45,"sma_120":4.47},{"date":"2025-04-16","open":3.45,"high":3.57,"low":3.42,"close":3.52,"volume":33469546,"rsi_14":9.09,"sma_20":3.59,"sma_60":3.43,"sma_120":4.46},{"date":"2025-04-17","open":3.51,"high":3.58,"low":3.49,"close":3.52,"volume":23168719,"rsi_14":0.0,"sma_20":3.55,"sma_60":3.43,"sma_120":4.44},{"date":"2025-04-21","open":3.54,"high":3.61,"low":3.48,"close":3.6,"volume":28418971,"rsi_14":100.0,"sma_20":3.55,"sma_60":3.47,"sma_120":4.43},{"date":"2025-04-22","open":3.63,"high":3.79,"low":3.61,"close":3.75,"volume":38578028,"rsi_14":100.0,"sma_20":3.63,"sma_60":3.54,"sma_120":4.42},{"date":"2025-04-23","open":3.83,"high":3.99,"low":3.82,"close":3.93,"volume":46950459,"rsi_14":100.0,"sma_20":3.77,"sma_60":3.61,"sma_120":4.4},{"date":"2025-04-24","open":3.94,"high":4.24,"low":3.94,"close":4.18,"volume":55103433,"rsi_14":100.0,"sma_20":3.96,"sma_60":3.7,"sma_120":4.39},{"date":"2025-04-25","open":4.11,"high":4.11,"low":3.97,"close":4.03,"volume":39696804,"rsi_14":62.5,"sma_20":4.05,"sma_60":3.76,"sma_120":4.38},{"date":"2025-04-28","open":4.09,"high":4.39,"low":4.09,"close":4.31,"volume":60350196,"rsi_14":65.12,"sma_20":4.17,"sma_60":3.84,"sma_120":4.37},{"date":"2025-04-29","open":4.35,"high":4.44,"low":4.18,"close":4.24,"volume":45965535,"rsi_14":80.0,"sma_20":4.2,"sma_60":3.92,"sma_120":4.37},{"date":"2025-04-30","open":4.02,"high":4.08,"low":4.01,"close":4.05,"volume":31596257,"rsi_14":0.0,"sma_20":4.19,"sma_60":3.98,"sma_120":4.36},{"date":"2025-05-01","open":4.1,"high":4.11,"low":3.9,"close":3.93,"volume":41506783,"rsi_14":0.0,"sma_20":4.07,"sma_60":4.02,"sma_120":4.35},{"date":"2025-05-02","open":4.08,"high":4.15,"low":4.0,"close":4.03,"volume":28201488,"rsi_14":45.45,"sma_20":4.0,"sma_60":4.06,"sma_120":4.34},{"date":"2025-05-05","open":4.01,"high":4.02,"low":3.94,"close":3.98,"volume":24160581,"rsi_14":66.67,"sma_20":3.98,"sma_60":4.08,"sma_120":4.33},{"date":"2025-05-06","open":3.91,"high":3.95,"low":3.85,"close":3.92,"volume":33405896,"rsi_14":0.0,"sma_20":3.98,"sma_60":4.08,"sma_120":4.32},{"date":"2025-05-07","open":3.85,"high":3.91,"low":3.82,"close":3.84,"volume":28666196,"rsi_14":0.0,"sma_20":3.96,"sma_60":4.06,"sma_120":4.31},{"date":"2025-05-08","open":3.91,"high":4.0,"low":3.88,"close":3.96,"volume":27945346,"rsi_14":60.0,"sma_20":3.91,"sma_60":4.04,"sma_120":4.3},{"date":"2025-05-09","open":3.97,"high":4.1,"low":3.96,"close":3.97,"volume":24093587,"rsi_14":100.0,"sma_20":3.91,"sma_60":4.01,"sma_120":4.3},{"date":"2025-05-12","open":4.23,"high":4.27,"low":4.09,"close":4.2,"volume":44327878,"rsi_14":100.0,"sma_20":4.05,"sma_60":3.98,"sma_120":4.29},{"date":"2025-05-13","open":4.1,"high":4.18,"low":4.06,"close":4.12,"volume":28022232,"rsi_14":74.19,"sma_20":4.1,"sma_60":4.0,"sma_120":4.29},{"date":"2025-05-14","open":4.16,"high":4.22,"low":4.11,"close":4.13,"volume":25987914,"rsi_14":11.11,"sma_20":4.15,"sma_60":4.02,"sma_120":4.29},{"date":"2025-05-15","open":4.06,"high":4.08,"low":3.96,"close":3.99,"volume":29326621,"rsi_14":6.67,"sma_20":4.14,"sma_60":4.02,"sma_120":4.28},{"date":"2025-05-16","open":4.08,"high":4.12,"low":4.03,"close":4.1,"volume":25768193,"rsi_14":44.0,"sma_20":4.07,"sma_60":4.03,"sma_120":4.28},{"date":"2025-05-19","open":3.97,"high":4.04,"low":3.91,"close":4.04,"volume":21902013,"rsi_14":64.71,"sma_20":4.05,"sma_60":4.05,"sma_120":4.27},{"date":"2025-05-20","open":3.99,"high":4.03,"low":3.96,"close":3.96,"volume":22933879,"rsi_14":0.0,"sma_20":4.04,"sma_60":4.06,"sma_120":4.26},{"date":"2025-05-21","open":3.99,"high":4.06,"low":3.92,"close":3.94,"volume":38257046,"rsi_14":0.0,"sma_20":4.02,"sma_60":4.06,"sma_120":4.26},{"date":"2025-05-22","open":3.9,"high":3.92,"low":3.86,"close":3.88,"volume":31969193,"rsi_14":0.0,"sma_20":3.97,"sma_60":4.05,"sma_120":4.25},{"date":"2025-05-23","open":3.81,"high":3.83,"low":3.74,"close":3.82,"volume":29176425,"rsi_14":0.0,"sma_20":3.92,"sma_60":4.03,"sma_120":4.25},{"date":"2025-05-27","open":3.72,"high":3.74,"low":3.63,"close":3.69,"volume":47263989,"rsi_14":0.0,"sma_20":3.86,"sma_60":3.98,"sma_120":4.24},{"date":"2025-05-28","open":3.68,"high":3.75,"low":3.65,"close":3.67,"volume":27254135,"rsi_14":0.0,"sma_20":3.78,"sma_60":3.93,"sma_120":4.24},{"date":"2025-05-29","open":3.75,"high":3.77,"low":3.66,"close":3.68,"volume":23229198,"rsi_14":33.33,"sma_20":3.72,"sma_60":3.89,"sma_120":4.23},{"date":"2025-05-30","open":3.61,"high":3.61,"low":3.52,"close":3.54,"volume":37431508,"rsi_14":6.67,"sma_20":3.67,"sma_60":3.84,"sma_120":4.22},{"date":"2025-06-02","open":3.57,"high":3.58,"low":3.48,"close":3.52,"volume":39573318,"rsi_14":0.0,"sma_20":3.62,"sma_60":3.78,"sma_120":4.21},{"date":"2025-06-03","open":3.4,"high":3.6,"low":3.35,"close":3.53,"volume":51344829,"rsi_14":33.33,"sma_20":3.57,"sma_60":3.73,"sma_120":4.2},{"date":"2025-06-04","open":3.61,"high":3.92,"low":3.56,"close":3.75,"volume":72688767,"rsi_14":100.0,"sma_20":3.54,"sma_60":3.68,"sma_120":4.19},{"date":"2025-06-05","open":3.66,"high":3.68,"low":3.55,"close":3.62,"volume":37493167,"rsi_14":62.86,"sma_20":3.61,"sma_60":3.66,"sma_120":4.18},{"date":"2025-06-06","open":3.59,"high":3.7,"low":3.57,"close":3.63,"volume":31176770,"rsi_14":7.14,"sma_20":3.64,"sma_60":3.63,"sma_120":4.17},{"date":"2025-06-09","open":3.63,"high":3.7,"low":3.6,"close":3.6,"volume":23999804,"rsi_14":25.0,"sma_20":3.65,"sma_60":3.62,"sma_120":4.16},{"date":"2025-06-10","open":3.65,"high":3.81,"low":3.63,"close":3.81,"volume":40706658,"rsi_14":87.5,"sma_20":3.68,"sma_60":3.63,"sma_120":4.16},{"date":"2025-06-11","open":3.85,"high":3.9,"low":3.74,"close":3.74,"volume":31465405,"rsi_14":75.0,"sma_20":3.72,"sma_60":3.64,"sma_120":4.15},{"date":"2025-06-12","open":3.67,"high":3.69,"low":3.61,"close":3.62,"volume":22556019,"rsi_14":0.0,"sma_20":3.72,"sma_60":3.65,"sma_120":4.14},{"date":"2025-06-13","open":3.54,"high":3.59,"low":3.49,"close":3.51,"volume":39274686,"rsi_14":0.0,"sma_20":3.7,"sma_60":3.65,"sma_120":4.14},{"date":"2025-06-16","open":3.52,"high":3.59,"low":3.51,"close":3.52,"volume":21245988,"rsi_14":8.33,"sma_20":3.61,"sma_60":3.65,"sma_120":4.13},{"date":"2025-06-17","open":3.51,"high":3.52,"low":3.44,"close":3.44,"volume":23446450,"rsi_14":11.11,"sma_20":3.54,"sma_60":3.63,"sma_120":4.12},{"date":"2025-06-18","open":3.46,"high":3.48,"low":3.42,"close":3.42,"volume":25543085,"rsi_14":0.0,"sma_20":3.48,"sma_60":3.61,"sma_120":4.11},{"date":"2025-06-20","open":3.46,"high":3.47,"low":3.4,"close":3.41,"volume":23893541,"rsi_14":0.0,"sma_20":3.45,"sma_60":3.58,"sma_120":4.1},{"date":"2025-06-23","open":3.4,"high":3.45,"low":3.34,"close":3.43,"volume":28943182,"rsi_14":66.67,"sma_20":3.42,"sma_60":3.56,"sma_120":4.09},{"date":"2025-06-24","open":3.46,"high":3.57,"low":3.41,"close":3.5,"volume":33481311,"rsi_14":100.0,"sma_20":3.42,"sma_60":3.53,"sma_120":4.08},{"date":"2025-06-25","open":3.57,"high":3.57,"low":3.44,"close":3.47,"volume":21509484,"rsi_14":70.0,"sma_20":3.45,"sma_60":3.49,"sma_120":4.08},{"date":"2025-06-26","open":3.46,"high":3.48,"low":3.4,"close":3.42,"volume":31146367,"rsi_14":0.0,"sma_20":3.47,"sma_60":3.47,"sma_120":4.07},{"date":"2025-06-27","open":3.42,"high":3.55,"low":3.4,"close":3.46,"volume":63720234,"rsi_14":44.44,"sma_20":3.46,"sma_60":3.45,"sma_120":4.06},{"date":"2025-06-30","open":3.49,"high":3.49,"low":3.41,"close":3.43,"volume":24598896,"rsi_14":57.14,"sma_20":3.45,"sma_60":3.45,"sma_120":4.05},{"date":"2025-07-01","open":3.47,"high":3.57,"low":3.45,"close":3.51,"volume":46064797,"rsi_14":72.73,"sma_20":3.47,"sma_60":3.45,"sma_120":4.04},{"date":"2025-07-02","open":3.5,"high":3.54,"low":3.47,"close":3.48,"volume":22912567,"rsi_14":72.73,"sma_20":3.48,"sma_60":3.46,"sma_120":4.03},{"date":"2025-07-03","open":3.5,"high":3.55,"low":3.47,"close":3.51,"volume":15645460,"rsi_14":50.0,"sma_20":3.5,"sma_60":3.47,"sma_120":4.02},{"date":"2025-07-07","open":3.44,"high":3.47,"low":3.39,"close":3.41,"volume":31339239,"rsi_14":23.08,"sma_20":3.49,"sma_60":3.47,"sma_120":4.02},{"date":"2025-07-08","open":3.43,"high":3.52,"low":3.38,"close":3.5,"volume":43515609,"rsi_14":47.37,"sma_20":3.47,"sma_60":3.47,"sma_120":4.01},{"date":"2025-07-09","open":3.52,"high":3.59,"low":3.46,"close":3.48,"volume":26907306,"rsi_14":81.82,"sma_20":3.47,"sma_60":3.47,"sma_120":4.01},{"date":"2025-07-10","open":3.55,"high":3.7,"low":3.49,"close":3.69,"volume":74015172,"rsi_14":91.3,"sma_20":3.56,"sma_60":3.5,"sma_120":4.0},{"date":"2025-07-11","open":3.75,"high":4.05,"low":3.7,"close":3.9,"volume":141527792,"rsi_14":100.0,"sma_20":3.7,"sma_60":3.55,"sma_120":4.0},{"date":"2025-07-14","open":4.11,"high":4.22,"low":4.02,"close":4.17,"volume":122870667,"rsi_14":100.0,"sma_20":3.93,"sma_60":3.63,"sma_120":4.0},{"date":"2025-07-15","open":4.25,"high":4.28,"low":4.13,"close":4.25,"volume":66259185,"rsi_14":100.0,"sma_20":4.12,"sma_60":3.72,"sma_120":4.0},{"date":"2025-07-16","open":4.19,"high":4.19,"low":3.96,"close":4.11,"volume":70104282,"rsi_14":36.36,"sma_20":4.18,"sma_60":3.79,"sma_120":4.0},{"date":"2025-07-17","open":4.13,"high":4.49,"low":4.11,"close":4.4,"volume":116140113,"rsi_14":67.44,"sma_20":4.25,"sma_60":3.9,"sma_120":4.0},{"date":"2025-07-18","open":4.38,"high":4.57,"low":4.28,"close":4.39,"volume":78373599,"rsi_14":96.67,"sma_20":4.31,"sma_60":4.01,"sma_120":4.0},{"date":"2025-07-21","open":4.47,"high":4.67,"low":4.46,"close":4.52,"volume":58883963,"rsi_14":92.86,"sma_20":4.44,"sma_60":4.13,"sma_120":4.01},{"date":"2025-07-22","open":4.65,"high":5.09,"low":4.64,"close":5.01,"volume":133091936,"rsi_14":100.0,"sma_20":4.65,"sma_60":4.3,"sma_120":4.01},{"date":"2025-07-23","open":5.19,"high":5.21,"low":4.87,"close":4.92,"volume":108246456,"rsi_14":84.48,"sma_20":4.83,"sma_60":4.43,"sma_120":4.02},{"date":"2025-07-24","open":4.92,"high":4.94,"low":4.7,"close":4.83,"volume":63260351,"rsi_14":0.0,"sma_20":4.92,"sma_60":4.53,"sma_120":4.02},{"date":"2025-07-25","open":4.84,"high":5.09,"low":4.79,"close":4.92,"volume":60712298,"rsi_14":50.0,"sma_20":4.89,"sma_60":4.61,"sma_120":4.03},{"date":"2025-07-28","open":4.99,"high":5.01,"low":4.82,"close":4.83,"volume":42322377,"rsi_14":50.0,"sma_20":4.86,"sma_60":4.69,"sma_120":4.03},{"date":"2025-07-29","open":4.82,"high":4.84,"low":4.68,"close":4.71,"volume":38397363,"rsi_14":0.0,"sma_20":4.81,"sma_60":4.74,"sma_120":4.03},{"date":"2025-07-30","open":4.6,"high":4.61,"low":4.51,"close":4.51,"volume":40824104,"rsi_14":0.0,"sma_20":4.68,"sma_60":4.76,"sma_120":4.04},{"date":"2025-07-31","open":4.68,"high":4.98,"low":4.46,"close":4.87,"volume":131207095,"rsi_14":64.29,"sma_20":4.7,"sma_60":4.8,"sma_120":4.04},{"date":"2025-08-01","open":4.74,"high":5.06,"low":4.73,"close":5.01,"volume":81680862,"rsi_14":100.0,"sma_20":4.81,"sma_60":4.84,"sma_120":4.05},{"date":"2025-08-04","open":4.89,"high":4.9,"low":4.58,"close":4.6,"volume":92178877,"rsi_14":25.45,"sma_20":4.82,"sma_60":4.83,"sma_120":4.05},{"date":"2025-08-05","open":4.66,"high":4.67,"low":4.46,"close":4.5,"volume":55676412,"rsi_14":0.0,"sma_20":4.81,"sma_60":4.79,"sma_120":4.05},{"date":"2025-08-06","open":4.59,"high":4.67,"low":4.52,"close":4.61,"volume":55025093,"rsi_14":52.38,"sma_20":4.67,"sma_60":4.75,"sma_120":4.06},{"date":"2025-08-07","open":4.62,"high":4.72,"low":4.59,"close":4.68,"volume":27399013,"rsi_14":100.0,"sma_20":4.57,"sma_60":4.72,"sma_120":4.06},{"date":"2025-08-08","open":4.73,"high":4.87,"low":4.71,"close":4.84,"volume":36036349,"rsi_14":100.0,"sma_20":4.72,"sma_60":4.7,"sma_120":4.06},{"date":"2025-08-11","open":4.96,"high":5.01,"low":4.85,"close":4.91,"volume":36250506,"rsi_14":100.0,"sma_20":4.82,"sma_60":4.74,"sma_120":4.07},{"date":"2025-08-12","open":4.74,"high":4.74,"low":4.45,"close":4.47,"volume":106501840,"rsi_14":13.73,"sma_20":4.81,"sma_60":4.74,"sma_120":4.07},{"date":"2025-08-13","open":4.61,"high":4.62,"low":4.54,"close":4.62,"volume":35804215,"rsi_14":25.42,"sma_20":4.72,"sma_60":4.71,"sma_120":4.07},{"date":"2025-08-14","open":4.5,"high":4.51,"low":4.37,"close":4.45,"volume":43446321,"rsi_14":46.88,"sma_20":4.63,"sma_60":4.67,"sma_120":4.07},{"date":"2025-08-15","open":4.56,"high":4.82,"low":4.55,"close":4.81,"volume":69020962,"rsi_14":67.92,"sma_20":4.63,"sma_60":4.66,"sma_120":4.07},{"date":"2025-08-18","open":4.91,"high":4.96,"low":4.81,"close":4.87,"volume":47355282,"rsi_14":100.0,"sma_20":4.72,"sma_60":4.7,"sma_120":4.08},{"date":"2025-08-19","open":4.94,"high":5.23,"low":4.93,"close":5.07,"volume":90447723,"rsi_14":100.0,"sma_20":4.92,"sma_60":4.75,"sma_120":4.08},{"date":"2025-08-20","open":5.01,"high":5.14,"low":4.97,"close":5.07,"volume":46063529,"rsi_14":100.0,"sma_20":5.01,"sma_60":4.79,"sma_120":4.08},{"date":"2025-08-21","open":5.24,"high":5.68,"low":5.24,"close":5.54,"volume":147125680,"rsi_14":100.0,"sma_20":5.23,"sma_60":4.87,"sma_120":4.09},{"date":"2025-08-22","open":5.87,"high":6.58,"low":5.78,"close":6.34,"volume":234464695,"rsi_14":100.0,"sma_20":5.68,"sma_60":5.05,"sma_120":4.11},{"date":"2025-08-25","open":6.7,"high":6.73,"low":6.07,"close":6.09,"volume":156581468,"rsi_14":76.19,"sma_20":6.01,"sma_60":5.24,"sma_120":4.13},{"date":"2025-08-26","open":6.39,"high":6.83,"low":6.38,"close":6.7,"volume":146133121,"rsi_14":70.93,"sma_20":6.38,"sma_60":5.49,"sma_120":4.15},{"date":"2025-08-27","open":6.5,"high":6.62,"low":6.31,"close":6.34,"volume":89801657,"rsi_14":62.89,"sma_20":6.39,"sma_60":5.69,"sma_120":4.16},{"date":"2025-08-28","open":6.53,"high":6.54,"low":6.26,"close":6.51,"volume":74896753,"rsi_14":32.08,"sma_20":6.51,"sma_60":5.88,"sma_120":4.18},{"date":"2025-08-29","open":6.43,"high":6.51,"low":6.26,"close":6.38,"volume":57629746,"rsi_14":56.67,"sma_20":6.41,"sma_60":6.05,"sma_120":4.2},{"date":"2025-09-02","open":6.24,"high":6.64,"low":6.06,"close":6.58,"volume":123577108,"rsi_14":60.61,"sma_20":6.49,"sma_60":6.23,"sma_120":4.21},{"date":"2025-09-03","open":6.38,"high":6.4,"low":6.04,"close":6.32,"volume":88597633,"rsi_14":43.48,"sma_20":6.43,"sma_60":6.35,"sma_120":4.22},{"date":"2025-09-04","open":6.07,"high":6.19,"low":5.97,"close":6.13,"volume":72831229,"rsi_14":0.0,"sma_20":6.38,"sma_60":6.39,"sma_120":4.23},{"date":"2025-09-05","open":6.18,"high":6.23,"low":5.92,"close":5.95,"volume":59299456,"rsi_14":0.0,"sma_20":6.3,"sma_60":6.37,"sma_120":4.24},{"date":"2025-09-08","open":6.04,"high":6.22,"low":5.95,"close":6.17,"volume":81801431,"rsi_14":55.0,"sma_20":6.09,"sma_60":6.35,"sma_120":4.25},{"date":"2025-09-09","open":6.06,"high":6.32,"low":6.05,"close":6.28,"volume":54499211,"rsi_14":100.0,"sma_20":6.09,"sma_60":6.32,"sma_120":4.26},{"date":"2025-09-10","open":5.74,"high":5.78,"low":5.6,"close":5.72,"volume":237836477,"rsi_14":16.42,"sma_20":6.13,"sma_60":6.28,"sma_120":4.26},{"date":"2025-09-11","open":5.83,"high":6.13,"low":5.77,"close":6.07,"volume":95275079,"rsi_14":38.46,"sma_20":6.05,"sma_60":6.21,"sma_120":4.27},{"date":"2025-09-12","open":6.03,"high":6.29,"low":5.94,"close":6.22,"volume":75071320,"rsi_14":100.0,"sma_20":6.01,"sma_60":6.17,"sma_120":4.29},{"date":"2025-09-15","open":6.46,"high":6.83,"low":6.42,"close":6.49,"volume":68234855,"rsi_14":100.0,"sma_20":6.27,"sma_60":6.14,"sma_120":4.3},{"date":"2025-09-16","open":6.55,"high":7.09,"low":6.48,"close":7.02,"volume":130662504,"rsi_14":100.0,"sma_20":6.59,"sma_60":6.23,"sma_120":4.33},{"date":"2025-09-17","open":7.23,"high":7.45,"low":7.05,"close":7.45,"volume":122761822,"rsi_14":100.0,"sma_20":7.01,"sma_60":6.4,"sma_120":4.35},{"date":"2025-09-18","open":7.23,"high":7.5,"low":7.2,"close":7.37,"volume":76975022,"rsi_14":84.31,"sma_20":7.29,"sma_60":6.55,"sma_120":4.38},{"date":"2025-09-19","open":7.59,"high":7.6,"low":7.28,"close":7.37,"volume":79099442,"rsi_14":0.0,"sma_20":7.39,"sma_60":6.68,"sma_120":4.41},{"date":"2025-09-22","open":7.37,"high":7.41,"low":6.8,"close":6.91,"volume":128795324,"rsi_14":0.0,"sma_20":7.21,"sma_60":6.79,"sma_120":4.44},{"date":"2025-09-23","open":6.9,"high":7.17,"low":6.77,"close":6.93,"volume":80663337,"rsi_14":4.17,"sma_20":7.06,"sma_60":6.91,"sma_120":4.46},{"date":"2025-09-24","open":7.08,"high":7.34,"low":6.98,"close":7.12,"volume":76711847,"rsi_14":100.0,"sma_20":6.99,"sma_60":7.03,"sma_120":4.49},{"date":"2025-09-25","open":7.04,"high":7.68,"low":7.0,"close":7.47,"volume":92782903,"rsi_14":100.0,"sma_20":7.19,"sma_60":7.16,"sma_120":4.52},{"date":"2025-09-26","open":7.31,"high":7.37,"low":6.96,"close":7.04,"volume":92524012,"rsi_14":44.87,"sma_20":7.21,"sma_60":7.2,"sma_120":4.55},{"date":"2025-09-29","open":7.13,"high":7.26,"low":6.92,"close":7.21,"volume":65361338,"rsi_14":28.33,"sma_20":7.23,"sma_60":7.21,"sma_120":4.58},{"date":"2025-09-30","open":7.3,"high":7.78,"low":7.3,"close":7.62,"volume":107657595,"rsi_14":100.0,"sma_20":7.3,"sma_60":7.22,"sma_120":4.62},{"date":"2025-10-01","open":7.79,"high":7.9,"low":7.54,"close":7.65,"volume":57383655,"rsi_14":100.0,"sma_20":7.51,"sma_60":7.25,"sma_120":4.66},{"date":"2025-10-02","open":7.85,"high":8.02,"low":7.64,"close":7.89,"volume":86946447,"rsi_14":100.0,"sma_20":7.72,"sma_60":7.34,"sma_120":4.7},{"date":"2025-10-03","open":7.8,"high":7.8,"low":7.5,"close":7.7,"volume":68069220,"rsi_14":55.81,"sma_20":7.75,"sma_60":7.43,"sma_120":4.73},{"date":"2025-10-06","open":7.63,"high":7.85,"low":7.58,"close":7.59,"volume":61137192,"rsi_14":0.0,"sma_20":7.72,"sma_60":7.49,"sma_120":4.76},{"date":"2025-10-07","open":7.57,"high":7.6,"low":7.29,"close":7.5,"volume":75295387,"rsi_14":0.0,"sma_20":7.59,"sma_60":7.52,"sma_120":4.8},{"date":"2025-10-08","open":7.6,"high":7.86,"low":7.57,"close":7.85,"volume":75642237,"rsi_14":79.55,"sma_20":7.65,"sma_60":7.59,"sma_120":4.83},{"date":"2025-10-09","open":7.76,"high":7.8,"low":7.4,"close":7.46,"volume":64912961,"rsi_14":47.3,"sma_20":7.61,"sma_60":7.63,"sma_120":4.86},{"date":"2025-10-10","open":7.44,"high":7.44,"low":6.66,"close":6.71,"volume":126261787,"rsi_14":0.0,"sma_20":7.57,"sma_60":7.62,"sma_120":4.89},{"date":"2025-10-13","open":7.01,"high":7.22,"low":6.96,"close":7.18,"volume":65388220,"rsi_14":38.52,"sma_20":7.28,"sma_60":7.54,"sma_120":4.92},{"date":"2025-10-14","open":6.9,"high":7.0,"low":6.77,"close":6.8,"volume":56830390,"rsi_14":55.29,"sma_20":7.07,"sma_60":7.48,"sma_120":4.94},{"date":"2025-10-15","open":6.99,"high":7.04,"low":6.74,"close":6.82,"volume":40112333,"rsi_14":5.0,"sma_20":6.91,"sma_60":7.37,"sma_120":4.96},{"date":"2025-10-16","open":6.29,"high":6.87,"low":6.28,"close":6.83,"volume":125559000,"rsi_14":100.0,"sma_20":6.9,"sma_60":7.25,"sma_120":4.99},{"date":"2025-10-17","open":6.53,"high":6.77,"low":6.52,"close":6.75,"volume":76615127,"rsi_14":11.11,"sma_20":6.82,"sma_60":7.16,"sma_120":5.01},{"date":"2025-10-20","open":6.75,"high":7.08,"low":6.72,"close":7.06,"volume":52665384,"rsi_14":79.49,"sma_20":6.81,"sma_60":7.07,"sma_120":5.03},{"date":"2025-10-21","open":6.88,"high":6.92,"low":6.8,"close":6.8,"volume":35680939,"rsi_14":54.39,"sma_20":6.88,"sma_60":6.99,"sma_120":5.05},{"date":"2025-10-22","open":6.89,"high":7.06,"low":6.68,"close":6.84,"volume":52458165,"rsi_14":13.33,"sma_20":6.88,"sma_60":6.9,"sma_120":5.08},{"date":"2025-10-23","open":6.92,"high":6.97,"low":6.87,"close":6.89,"volume":30262038,"rsi_14":100.0,"sma_20":6.86,"sma_60":6.89,"sma_120":5.1},{"date":"2025-10-24","open":6.84,"high":7.03,"low":6.77,"close":6.9,"volume":38381236,"rsi_14":100.0,"sma_20":6.85,"sma_60":6.87,"sma_120":5.13},{"date":"2025-10-27","open":7.08,"high":7.22,"low":7.0,"close":7.04,"volume":45448469,"rsi_14":100.0,"sma_20":6.95,"sma_60":6.88,"sma_120":5.15},{"date":"2025-10-28","open":7.01,"high":7.11,"low":6.89,"close":7.09,"volume":30947014,"rsi_14":100.0,"sma_20":7.02,"sma_60":6.92,"sma_120":5.18},{"date":"2025-10-29","open":7.13,"high":7.33,"low":7.06,"close":7.14,"volume":42260884,"rsi_14":100.0,"sma_20":7.09,"sma_60":6.96,"sma_120":5.21},{"date":"2025-10-30","open":7.05,"high":7.26,"low":7.0,"close":7.01,"volume":36452079,"rsi_14":27.78,"sma_20":7.09,"sma_60":6.97,"sma_120":5.23},{"date":"2025-10-31","open":7.05,"high":7.27,"low":6.85,"close":7.25,"volume":50928394,"rsi_14":64.86,"sma_20":7.13,"sma_60":7.01,"sma_120":5.26},{"date":"2025-11-03","open":7.34,"high":7.51,"low":7.23,"close":7.42,"volume":54540364,"rsi_14":100.0,"sma_20":7.24,"sma_60":7.08,"sma_120":5.29},{"date":"2025-11-04","open":7.19,"high":7.36,"low":7.07,"close":7.16,"volume":42717086,"rsi_14":39.53,"sma_20":7.28,"sma_60":7.11,"sma_120":5.31},{"date":"2025-11-05","open":7.29,"high":7.4,"low":7.18,"close":7.29,"volume":34387469,"rsi_14":33.33,"sma_20":7.28,"sma_60":7.16,"sma_120":5.34},{"date":"2025-11-06","open":7.41,"high":7.54,"low":7.11,"close":7.16,"volume":69341620,"rsi_14":50.0,"sma_20":7.21,"sma_60":7.18,"sma_120":5.36},{"date":"2025-11-07","open":7.03,"high":7.03,"low":6.67,"close":6.86,"volume":65995447,"rsi_14":0.0,"sma_20":7.19,"sma_60":7.18,"sma_120":5.39},{"date":"2025-11-10","open":6.97,"high":7.06,"low":6.65,"close":6.71,"volume":58131392,"rsi_14":0.0,"sma_20":7.07,"sma_60":7.15,"sma_120":5.41},{"date":"2025-11-11","open":6.95,"high":7.0,"low":6.59,"close":6.63,"volume":53443448,"rsi_14":0.0,"sma_20":6.87,"sma_60":7.1,"sma_120":5.43},{"date":"2025-11-12","open":6.52,"high":6.53,"low":6.34,"close":6.45,"volume":45784692,"rsi_14":0.0,"sma_20":6.71,"sma_60":7.05,"sma_120":5.45},{"date":"2025-11-13","open":6.44,"high":6.49,"low":6.14,"close":6.24,"volume":62534773,"rsi_14":0.0,"sma_20":6.57,"sma_60":6.96,"sma_120":5.47},{"date":"2025-11-14","open":5.99,"high":6.3,"low":5.95,"close":6.16,"volume":54490445,"rsi_14":0.0,"sma_20":6.41,"sma_60":6.83,"sma_120":5.49},{"date":"2025-11-17","open":6.13,"high":6.29,"low":6.02,"close":6.08,"volume":53189625,"rsi_14":0.0,"sma_20":6.26,"sma_60":6.7,"sma_120":5.51},{"date":"2025-11-18","open":5.98,"high":6.03,"low":5.83,"close":5.98,"volume":59008118,"rsi_14":0.0,"sma_20":6.14,"sma_60":6.56,"sma_120":5.53},{"date":"2025-11-19","open":5.94,"high":5.99,"low":5.73,"close":5.75,"volume":44693137,"rsi_14":0.0,"sma_20":6.05,"sma_60":6.42,"sma_120":5.55},{"date":"2025-11-20","open":5.82,"high":5.87,"low":5.38,"close":5.4,"volume":70236796,"rsi_14":0.0,"sma_20":5.9,"sma_60":6.27,"sma_120":5.57},{"date":"2025-11-21","open":5.49,"high":5.7,"low":5.39,"close":5.58,"volume":56288327,"rsi_14":33.96,"sma_20":5.68,"sma_60":6.11,"sma_120":5.58},{"date":"2025-11-24","open":5.78,"high":5.86,"low":5.71,"close":5.75,"volume":52450700,"rsi_14":100.0,"sma_20":5.57,"sma_60":5.99,"sma_120":5.6},{"date":"2025-11-25","open":5.59,"high":5.7,"low":5.38,"close":5.5,"volume":88421200,"rsi_14":58.33,"sma_20":5.56,"sma_60":5.97,"sma_120":5.62},{"date":"2025-11-26","open":5.54,"high":5.73,"low":5.3,"close":5.46,"volume":85900500,"rsi_14":54.69,"sma_20":5.54,"sma_60":5.95,"sma_120":5.63},{"date":"2025-11-28","open":5.5,"high":5.63,"low":5.43,"close":5.5,"volume":30218900,"rsi_14":18.22,"sma_20":6.32,"sma_60":6.77,"sma_120":5.65},{"date":"2025-12-01","open":5.33,"high":5.43,"low":5.14,"close":5.18,"volume":58805800,"rsi_14":16.88,"sma_20":6.21,"sma_60":6.76,"sma_120":5.66},{"date":"2025-12-02","open":5.16,"high":5.18,"low":5.03,"close":5.03,"volume":43612900,"rsi_14":16.39,"sma_20":6.09,"sma_60":6.74,"sma_120":5.67},{"date":"2025-12-03","open":4.98,"high":4.99,"low":4.73,"close":4.79,"volume":94553700,"rsi_14":15.98,"sma_20":5.98,"sma_60":6.71,"sma_120":5.68},{"date":"2025-12-04","open":4.94,"high":5.03,"low":4.91,"close":5.01,"volume":57001900,"rsi_14":24.9,"sma_20":5.86,"sma_60":6.7,"sma_120":5.69},{"date":"2025-12-05","open":5.17,"high":5.18,"low":5.03,"close":5.04,"volume":36110800,"rsi_14":26.67,"sma_20":5.76,"sma_60":6.69,"sma_120":5.71},{"date":"2025-12-08","open":5.06,"high":5.23,"low":5.02,"close":5.1,"volume":32866700,"rsi_14":29.41,"sma_20":5.67,"sma_60":6.67,"sma_120":5.72},{"date":"2025-12-09","open":5.01,"high":5.08,"low":4.97,"close":5.03,"volume":29799600,"rsi_14":29.79,"sma_20":5.58,"sma_60":6.64,"sma_120":5.73},{"date":"2025-12-10","open":5.02,"high":5.11,"low":4.97,"close":5.03,"volume":24577000,"rsi_14":33.02,"sma_20":5.5,"sma_60":6.61,"sma_120":5.75},{"date":"2025-12-11","open":4.99,"high":5.19,"low":4.9,"close":5.13,"volume":39079200,"rsi_14":42.78,"sma_20":5.44,"sma_60":6.57,"sma_120":5.76},{"date":"2025-12-12","open":5.13,"high":5.26,"low":5.02,"close":5.03,"volume":33069400,"rsi_14":34.64,"sma_20":5.38,"sma_60":6.53,"sma_120":5.77},{"date":"2025-12-15","open":5.05,"high":5.08,"low":4.97,"close":4.99,"volume":31213200,"rsi_14":27.11,"sma_20":5.32,"sma_60":6.49,"sma_120":5.79},{"date":"2025-12-16","open":4.96,"high":5.03,"low":4.95,"close":5.03,"volume":32067600,"rsi_14":33.79,"sma_20":5.27,"sma_60":6.46,"sma_120":5.8},{"date":"2025-12-17","open":5.01,"high":5.06,"low":4.85,"close":4.86,"volume":29067700,"rsi_14":31.01,"sma_20":5.21,"sma_60":6.43,"sma_120":5.81},{"date":"2025-12-18","open":4.95,"high":5.01,"low":4.92,"close":4.93,"volume":20020900,"rsi_14":32.3,"sma_20":5.17,"sma_60":6.39,"sma_120":5.82},{"date":"2025-12-19","open":4.99,"high":5.03,"low":4.98,"close":4.99,"volume":29190000,"rsi_14":42.96,"sma_20":5.15,"sma_60":6.35,"sma_120":5.84},{"date":"2025-12-22","open":5.02,"high":5.05,"low":4.98,"close":5.0,"volume":23199300,"rsi_14":48.76,"sma_20":5.12,"sma_60":6.31,"sma_120":5.85},{"date":"2025-12-23","open":4.97,"high":4.98,"low":4.86,"close":4.89,"volume":24743900,"rsi_14":54.63,"sma_20":5.08,"sma_60":6.28,"sma_120":5.86},{"date":"2025-12-24","open":4.89,"high":4.93,"low":4.88,"close":4.91,"volume":13280300,"rsi_14":44.32,"sma_20":5.05,"sma_60":6.23,"sma_120":5.87},{"date":"2025-12-26","open":4.9,"high":5.15,"low":4.9,"close":5.1,"volume":49094700,"rsi_14":52.88,"sma_20":5.03,"sma_60":6.19,"sma_120":5.89},{"date":"2025-12-29","open":5.08,"high":5.38,"low":5.08,"close":5.34,"volume":68744800,"rsi_14":59.84,"sma_20":5.02,"sma_60":6.15,"sma_120":5.9},{"date":"2025-12-30","open":5.54,"high":5.79,"low":5.5,"close":5.5,"volume":80148000,"rsi_14":67.94,"sma_20":5.04,"sma_60":6.11,"sma_120":5.92},{"date":"2025-12-31","open":5.31,"high":5.32,"low":4.95,"close":5.1,"volume":83294700,"rsi_14":52.05,"sma_20":5.04,"sma_60":6.07,"sma_120":5.93},{"date":"2026-01-02","open":5.32,"high":5.38,"low":5.08,"close":5.14,"volume":40391000,"rsi_14":50.3,"sma_20":5.06,"sma_60":6.03,"sma_120":5.93},{"date":"2026-01-05","open":5.01,"high":5.01,"low":4.85,"close":4.86,"volume":74650200,"rsi_14":45.36,"sma_20":5.05,"sma_60":5.98,"sma_120":5.94},{"date":"2026-01-06","open":4.96,"high":5.04,"low":4.74,"close":4.78,"volume":61127400,"rsi_14":44.39,"sma_20":5.04,"sma_60":5.93,"sma_120":5.94},{"date":"2026-01-07","open":4.81,"high":4.84,"low":4.76,"close":4.79,"volume":34014400,"rsi_14":43.48,"sma_20":5.02,"sma_60":5.9,"sma_120":5.95},{"date":"2026-01-08","open":4.85,"high":4.85,"low":4.67,"close":4.73,"volume":33792600,"rsi_14":46.24,"sma_20":5.01,"sma_60":5.86,"sma_120":5.95},{"date":"2026-01-09","open":4.75,"high":4.75,"low":4.62,"close":4.64,"volume":38116000,"rsi_14":41.71,"sma_20":4.99,"sma_60":5.82,"sma_120":5.95},{"date":"2026-01-12","open":4.74,"high":4.96,"low":4.74,"close":4.85,"volume":50162500,"rsi_14":46.32,"sma_20":4.97,"sma_60":5.79,"sma_120":5.95},{"date":"2026-01-13","open":4.87,"high":4.87,"low":4.68,"close":4.68,"volume":39994700,"rsi_14":42.23,"sma_20":4.96,"sma_60":5.76,"sma_120":5.95},{"date":"2026-01-14","open":4.65,"high":4.66,"low":4.54,"close":4.56,"volume":40519100,"rsi_14":42.03,"sma_20":4.93,"sma_60":5.72,"sma_120":5.95},{"date":"2026-01-15","open":4.6,"high":4.69,"low":4.55,"close":4.64,"volume":25682600,"rsi_14":43.66,"sma_20":4.91,"sma_60":5.68,"sma_120":5.94},{"date":"2026-01-16","open":4.7,"high":4.72,"low":4.59,"close":4.71,"volume":28950701,"rsi_14":25.18,"sma_20":5.49,"sma_60":5.92,"sma_120":5.64},{"date":"2026-01-20","open":4.59,"high":4.63,"low":4.47,"close":4.56,"volume":46590600,"rsi_14":29.69,"sma_20":4.89,"sma_60":5.61,"sma_120":5.94},{"date":"2026-01-21","open":4.59,"high":4.7,"low":4.53,"close":4.67,"volume":43545800,"rsi_14":27.81,"sma_20":4.87,"sma_60":5.57,"sma_120":5.94},{"date":"2026-01-22","open":4.7,"high":4.9,"low":4.69,"close":4.77,"volume":45891900,"rsi_14":39.49,"sma_20":4.86,"sma_60":5.53,"sma_120":5.94},{"date":"2026-01-23","open":4.74,"high":4.75,"low":4.63,"close":4.64,"volume":36554800,"rsi_14":34.94,"sma_20":4.85,"sma_60":5.49,"sma_120":5.94},{"date":"2026-01-26","open":4.63,"high":4.7,"low":4.57,"close":4.61,"volume":28553600,"rsi_14":41.13,"sma_20":4.83,"sma_60":5.45,"sma_120":5.94},{"date":"2026-01-27","open":4.65,"high":4.69,"low":4.62,"close":4.64,"volume":24048600,"rsi_14":44.85,"sma_20":4.81,"sma_60":5.41,"sma_120":5.94},{"date":"2026-01-28","open":4.8,"high":4.84,"low":4.56,"close":4.59,"volume":46233300,"rsi_14":42.86,"sma_20":4.77,"sma_60":5.37,"sma_120":5.94},{"date":"2026-01-29","open":4.75,"high":5.02,"low":4.64,"close":4.77,"volume":74342100,"rsi_14":51.32,"sma_20":4.74,"sma_60":5.33,"sma_120":5.94},{"date":"2026-01-30","open":4.93,"high":5.0,"low":4.7,"close":4.7,"volume":56900300,"rsi_14":52.0,"sma_20":4.72,"sma_60":5.28,"sma_120":5.94},{"date":"2026-02-02","open":4.61,"high":4.61,"low":4.38,"close":4.52,"volume":66898900,"rsi_14":38.78,"sma_20":4.69,"sma_60":5.24,"sma_120":5.94},{"date":"2026-02-03","open":4.54,"high":4.57,"low":4.43,"close":4.55,"volume":42304600,"rsi_14":45.11,"sma_20":4.67,"sma_60":5.19,"sma_120":5.94},{"date":"2026-02-04","open":4.55,"high":4.55,"low":4.38,"close":4.44,"volume":38375600,"rsi_14":45.45,"sma_20":4.65,"sma_60":5.15,"sma_120":5.94},{"date":"2026-02-05","open":4.78,"high":4.91,"low":4.59,"close":4.7,"volume":122524300,"rsi_14":52.0,"sma_20":4.65,"sma_60":5.11,"sma_120":5.94},{"date":"2026-02-06","open":4.99,"high":5.22,"low":4.93,"close":5.04,"volume":91267900,"rsi_14":59.32,"sma_20":4.66,"sma_60":5.08,"sma_120":5.94},{"date":"2026-02-09","open":4.91,"high":5.06,"low":4.73,"close":4.89,"volume":47468454,"rsi_14":33.76,"sma_20":5.45,"sma_60":5.89,"sma_120":5.65},{"date":"2026-02-10","open":4.94,"high":5.07,"low":4.87,"close":4.96,"volume":31698085,"rsi_14":36.78,"sma_20":5.41,"sma_60":5.86,"sma_120":5.66},{"date":"2026-02-11","open":5.04,"high":5.09,"low":4.92,"close":5.07,"volume":29757016,"rsi_14":40.4,"sma_20":5.39,"sma_60":5.84,"sma_120":6.43},{"date":"2026-02-12","open":5.03,"high":5.11,"low":4.94,"close":4.95,"volume":39710320,"rsi_14":31.25,"sma_20":5.37,"sma_60":5.82,"sma_120":6.42},{"date":"2026-02-13","open":4.87,"high":5.02,"low":4.81,"close":4.95,"volume":31420847,"rsi_14":31.25,"sma_20":5.35,"sma_60":5.79,"sma_120":6.4},{"date":"2026-02-17","open":4.93,"high":5.07,"low":4.9,"close":4.92,"volume":26240557,"rsi_14":30.79,"sma_20":5.32,"sma_60":5.77,"sma_120":6.38},{"date":"2026-02-18","open":4.98,"high":5.0,"low":4.91,"close":4.91,"volume":19632000,"rsi_14":59.7,"sma_20":4.76,"sma_60":4.94,"sma_120":5.9},{"date":"2026-02-19","open":4.89,"high":4.93,"low":4.82,"close":4.93,"volume":19917700,"rsi_14":55.37,"sma_20":4.78,"sma_60":4.93,"sma_120":5.89},{"date":"2026-02-20","open":4.87,"high":5.13,"low":4.87,"close":5.07,"volume":34890452,"rsi_14":36.22,"sma_20":5.3,"sma_60":5.74,"sma_120":6.36},{"date":"2026-02-23","open":5.2,"high":5.4,"low":5.19,"close":5.29,"volume":52513700,"rsi_14":74.06,"sma_20":4.83,"sma_60":4.92,"sma_120":5.87},{"date":"2026-02-24","open":5.32,"high":5.34,"low":5.15,"close":5.3,"volume":34987546,"rsi_14":43.27,"sma_20":5.3,"sma_60":5.73,"sma_120":6.34},{"date":"2026-02-25","open":5.18,"high":5.28,"low":5.15,"close":5.19,"volume":27059695,"rsi_14":41.1,"sma_20":5.29,"sma_60":5.71,"sma_120":6.33},{"date":"2026-02-26","open":5.19,"high":5.22,"low":4.99,"close":5.09,"volume":35656119,"rsi_14":39.47,"sma_20":5.27,"sma_60":5.69,"sma_120":6.31},{"date":"2026-02-27","open":5.0,"high":5.01,"low":4.86,"close":4.87,"volume":30638272,"rsi_14":31.2,"sma_20":5.23,"sma_60":5.67,"sma_120":6.29},{"date":"2026-03-02","open":4.78,"high":4.8,"low":4.64,"close":4.72,"volume":51757363,"rsi_14":32.52,"sma_20":5.19,"sma_60":5.64,"sma_120":6.27},{"date":"2026-03-03","open":4.55,"high":4.59,"low":4.41,"close":4.59,"volume":48233685,"rsi_14":36.16,"sma_20":4.92,"sma_60":4.89,"sma_120":5.8},{"date":"2026-03-04","open":4.68,"high":4.94,"low":4.64,"close":4.84,"volume":52504498,"rsi_14":42.14,"sma_20":4.94,"sma_60":4.89,"sma_120":5.79},{"date":"2026-03-05","open":4.7,"high":4.84,"low":4.61,"close":4.72,"volume":39979347,"rsi_14":42.57,"sma_20":4.95,"sma_60":4.88,"sma_120":5.78},{"date":"2026-03-06","open":4.69,"high":4.81,"low":4.63,"close":4.78,"volume":28381821,"rsi_14":44.44,"sma_20":4.95,"sma_60":4.87,"sma_120":5.77},{"date":"2026-03-09","open":4.78,"high":4.97,"low":4.74,"close":4.94,"volume":43725136,"rsi_14":50.6,"sma_20":4.95,"sma_60":4.87,"sma_120":5.76},{"date":"2026-03-10","open":5.28,"high":5.72,"low":5.09,"close":5.7,"volume":146914362,"rsi_14":66.25,"sma_20":4.99,"sma_60":4.88,"sma_120":5.75},{"date":"2026-03-11","open":5.69,"high":5.87,"low":5.44,"close":5.47,"volume":77843534,"rsi_14":60.5,"sma_20":5.02,"sma_60":4.89,"sma_120":5.73},{"date":"2026-03-12","open":5.63,"high":5.84,"low":5.54,"close":5.55,"volume":56958065,"rsi_14":59.16,"sma_20":5.04,"sma_60":4.9,"sma_120":5.71},{"date":"2026-03-13","open":5.77,"high":5.93,"low":5.66,"close":5.86,"volume":58201888,"rsi_14":63.91,"sma_20":5.08,"sma_60":5.49,"sma_120":6.1},{"date":"2026-03-16","open":6.0,"high":6.21,"low":5.97,"close":6.03,"volume":65321477,"rsi_14":63.13,"sma_20":5.13,"sma_60":5.49,"sma_120":6.09},{"date":"2026-03-17","open":5.95,"high":6.05,"low":5.91,"close":5.96,"volume":35215934,"rsi_14":64.05,"sma_20":5.19,"sma_60":4.95,"sma_120":5.69},{"date":"2026-03-18","open":5.9,"high":5.97,"low":5.82,"close":5.82,"volume":27251024,"rsi_14":62.9,"sma_20":5.24,"sma_60":4.96,"sma_120":5.68},{"date":"2026-03-19","open":5.72,"high":5.93,"low":5.68,"close":5.89,"volume":30031841,"rsi_14":69.39,"sma_20":5.28,"sma_60":4.98,"sma_120":5.66},{"date":"2026-03-20","open":5.85,"high":5.86,"low":5.4,"close":5.43,"volume":52876563,"rsi_14":62.29,"sma_20":5.29,"sma_60":5.97,"sma_120":5.98},{"date":"2026-03-23","open":5.62,"high":5.83,"low":5.6,"close":5.82,"volume":49057681,"rsi_14":69.22,"sma_20":5.33,"sma_60":5.95,"sma_120":5.99},{"date":"2026-03-24","open":5.73,"high":5.91,"low":5.71,"close":5.73,"volume":24420047,"rsi_14":64.75,"sma_20":5.35,"sma_60":5.93,"sma_120":6.0},{"date":"2026-03-25","open":5.92,"high":5.94,"low":5.77,"close":5.78,"volume":28052843,"rsi_14":67.45,"sma_20":5.38,"sma_60":5.91,"sma_120":6.01},{"date":"2026-03-26","open":5.71,"high":5.82,"low":5.54,"close":5.56,"volume":36538340,"rsi_14":62.3,"sma_20":5.4,"sma_60":5.89,"sma_120":6.02},{"date":"2026-03-27","open":5.53,"high":5.54,"low":5.29,"close":5.31,"volume":36976853,"rsi_14":55.69,"sma_20":5.42,"sma_60":5.87,"sma_120":6.02},{"date":"2026-03-30","open":5.53,"high":5.61,"low":5.43,"close":5.51,"volume":44142023,"rsi_14":46.78,"sma_20":5.46,"sma_60":5.84,"sma_120":6.03},{"date":"2026-03-31","open":5.58,"high":6.13,"low":5.53,"close":6.03,"volume":75793705,"rsi_14":59.07,"sma_20":5.54,"sma_60":5.83,"sma_120":6.04},{"date":"2026-04-01","open":6.2,"high":6.36,"low":6.07,"close":6.2,"volume":53209922,"rsi_14":60.64,"sma_20":5.6,"sma_60":5.82,"sma_120":6.05},{"date":"2026-04-02","open":5.97,"high":6.3,"low":5.97,"close":6.3,"volume":34072840,"rsi_14":57.51,"sma_20":5.68,"sma_60":5.81,"sma_120":6.06},{"date":"2026-04-06","open":6.37,"high":6.47,"low":6.21,"close":6.24,"volume":26501592,"rsi_14":53.76,"sma_20":5.76,"sma_60":5.8,"sma_120":6.07},{"date":"2026-04-07","open":6.17,"high":6.2,"low":6.0,"close":6.14,"volume":25738470,"rsi_14":53.1,"sma_20":5.81,"sma_60":5.78,"sma_120":6.08},{"date":"2026-04-08","open":6.44,"high":6.54,"low":6.31,"close":6.38,"volume":37553109,"rsi_14":59.8,"sma_20":5.85,"sma_60":5.77,"sma_120":6.1},{"date":"2026-04-09","open":6.58,"high":6.63,"low":6.02,"close":6.07,"volume":70848769,"rsi_14":52.85,"sma_20":5.88,"sma_60":5.75,"sma_120":6.11},{"date":"2026-04-10","open":6.14,"high":6.62,"low":6.1,"close":6.5,"volume":58937315,"rsi_14":67.04,"sma_20":5.93,"sma_60":5.74,"sma_120":6.13},{"date":"2026-04-13","open":6.58,"high":6.59,"low":6.43,"close":6.47,"volume":28492420,"rsi_14":61.73,"sma_20":5.96,"sma_60":5.73,"sma_120":6.14},{"date":"2026-04-14","open":6.53,"high":6.64,"low":6.46,"close":6.58,"volume":28549167,"rsi_14":65.17,"sma_20":5.99,"sma_60":5.72,"sma_120":6.16},{"date":"2026-04-15","open":6.48,"high":6.56,"low":6.4,"close":6.43,"volume":39512844,"rsi_14":61.14,"sma_20":6.01,"sma_60":5.71,"sma_120":6.17},{"date":"2026-04-16","open":6.64,"high":6.88,"low":6.49,"close":6.87,"volume":43887827,"rsi_14":71.11,"sma_20":6.06,"sma_60":5.7,"sma_120":6.19},{"date":"2026-04-17","open":7.0,"high":7.0,"low":6.8,"close":6.83,"volume":34996388,"rsi_14":75.95,"sma_20":6.11,"sma_60":5.69,"sma_120":6.21},{"date":"2026-04-20","open":6.8,"high":6.8,"low":6.62,"close":6.66,"volume":20657337,"rsi_14":70.28,"sma_20":6.17,"sma_60":5.69,"sma_120":6.23},{"date":"2026-04-21","open":6.64,"high":6.65,"low":6.43,"close":6.43,"volume":33652430,"rsi_14":57.98,"sma_20":6.2,"sma_60":5.68,"sma_120":6.24},{"date":"2026-04-22","open":6.55,"high":6.61,"low":6.47,"close":6.48,"volume":19936980,"rsi_14":55.96,"sma_20":6.24,"sma_60":5.68,"sma_120":6.25},{"date":"2026-04-23","open":6.44,"high":6.44,"low":6.2,"close":6.28,"volume":32301331,"rsi_14":49.61,"sma_20":6.26,"sma_60":5.68,"sma_120":6.26},{"date":"2026-04-24","open":6.24,"high":6.28,"low":6.11,"close":6.21,"volume":18898612,"rsi_14":49.51,"sma_20":6.3,"sma_60":5.68,"sma_120":6.27},{"date":"2026-04-27","open":6.33,"high":6.4,"low":6.17,"close":6.23,"volume":23432011,"rsi_14":52.19,"sma_20":6.34,"sma_60":5.68,"sma_120":6.28},{"date":"2026-04-28","open":6.15,"high":6.5,"low":6.05,"close":6.36,"volume":32473261,"rsi_14":49.69,"sma_20":6.38,"sma_60":5.68,"sma_120":5.87},{"date":"2026-04-29","open":6.6,"high":6.68,"low":6.38,"close":6.39,"volume":33429349,"rsi_14":57.62,"sma_20":6.4,"sma_60":5.69,"sma_120":5.87},{"date":"2026-04-30","open":6.29,"high":6.42,"low":6.13,"close":6.39,"volume":26240473,"rsi_14":46.71,"sma_20":6.41,"sma_60":5.71,"sma_120":5.87},{"date":"2026-05-01","open":6.19,"high":6.23,"low":5.81,"close":5.91,"volume":61247555,"rsi_14":36.97,"sma_20":6.39,"sma_60":5.71,"sma_120":5.86},{"date":"2026-05-04","open":5.95,"high":6.13,"low":5.95,"close":6.07,"volume":32433910,"rsi_14":38.67,"sma_20":6.38,"sma_60":5.72,"sma_120":6.27},{"date":"2026-05-05","open":6.06,"high":6.19,"low":5.9,"close":5.9,"volume":30199403,"rsi_14":38.16,"sma_20":6.37,"sma_60":5.72,"sma_120":6.27},{"date":"2026-05-06","open":5.82,"high":5.95,"low":5.68,"close":5.9,"volume":25948238,"rsi_14":22.73,"sma_20":6.35,"sma_60":5.73,"sma_120":6.26},{"date":"2026-05-07","open":5.98,"high":6.02,"low":5.83,"close":5.87,"volume":20374824,"rsi_14":22.41,"sma_20":6.34,"sma_60":5.73,"sma_120":6.26},{"date":"2026-05-08","open":5.94,"high":6.02,"low":5.83,"close":5.85,"volume":18960269,"rsi_14":24.76,"sma_20":6.31,"sma_60":5.75,"sma_120":6.26},{"date":"2026-05-11","open":5.87,"high":6.14,"low":5.87,"close":6.07,"volume":30815477,"rsi_14":38.22,"sma_20":6.29,"sma_60":5.77,"sma_120":6.26},{"date":"2026-05-12","open":6.0,"high":6.09,"low":5.9,"close":6.08,"volume":21456762,"rsi_14":37.01,"sma_20":6.26,"sma_60":5.79,"sma_120":6.26},{"date":"2026-05-13","open":6.09,"high":6.58,"low":6.06,"close":6.54,"volume":56887153,"rsi_14":56.98,"sma_20":6.27,"sma_60":5.82,"sma_120":6.26},{"date":"2026-05-14","open":6.43,"high":6.5,"low":6.21,"close":6.25,"volume":36782052,"rsi_14":51.12,"sma_20":6.24,"sma_60":5.84,"sma_120":6.26},{"date":"2026-05-15","open":6.17,"high":6.21,"low":6.02,"close":6.1,"volume":26892899,"rsi_14":47.09,"sma_20":6.2,"sma_60":5.86,"sma_120":6.26},{"date":"2026-05-18","open":6.07,"high":6.07,"low":5.83,"close":5.88,"volume":31339992,"rsi_14":39.37,"sma_20":6.16,"sma_60":5.87,"sma_120":6.26},{"date":"2026-05-19","open":5.75,"high":5.8,"low":5.7,"close":5.74,"volume":22830053,"rsi_14":36.25,"sma_20":6.13,"sma_60":5.88,"sma_120":6.25},{"date":"2026-05-20","open":5.7,"high":5.71,"low":5.54,"close":5.59,"volume":43634116,"rsi_14":33.86,"sma_20":6.08,"sma_60":5.89,"sma_120":6.24},{"date":"2026-05-21","open":5.92,"high":5.95,"low":5.41,"close":5.6,"volume":101125461,"rsi_14":41.77,"sma_20":6.05,"sma_60":5.9,"sma_120":6.23},{"date":"2026-05-22","open":5.22,"high":5.28,"low":5.12,"close":5.2,"volume":87983830,"rsi_14":30.91,"sma_20":6.0,"sma_60":5.9,"sma_120":6.21},{"date":"2026-05-26","open":5.33,"high":5.38,"low":5.2,"close":5.26,"volume":38940213,"rsi_14":35.19,"sma_20":5.95,"sma_60":5.9,"sma_120":6.19},{"date":"2026-05-27","open":5.21,"high":5.82,"low":5.2,"close":5.75,"volume":92487436,"rsi_14":47.07,"sma_20":5.92,"sma_60":5.92,"sma_120":6.18},{"date":"2026-05-28","open":5.64,"high":5.7,"low":5.55,"close":5.55,"volume":40389103,"rsi_14":44.4,"sma_20":5.88,"sma_60":5.94,"sma_120":6.17},{"date":"2026-05-29","open":5.4,"high":5.66,"low":5.36,"close":5.6,"volume":43584826,"rsi_14":45.61,"sma_20":5.84,"sma_60":5.95,"sma_120":6.16},{"date":"2026-06-01","open":5.73,"high":6.12,"low":5.72,"close":5.98,"volume":65233983,"rsi_14":48.42,"sma_20":5.84,"sma_60":5.97,"sma_120":6.14},{"date":"2026-06-02","open":6.23,"high":6.27,"low":5.97,"close":6.01,"volume":35879284,"rsi_14":48.76,"sma_20":5.84,"sma_60":5.99,"sma_120":6.14},{"date":"2026-06-03","open":5.86,"high":5.9,"low":5.73,"close":5.75,"volume":29374076,"rsi_14":36.23,"sma_20":5.83,"sma_60":6.01,"sma_120":6.12},{"date":"2026-06-04","open":5.73,"high":5.91,"low":5.68,"close":5.69,"volume":24531614,"rsi_14":39.23,"sma_20":5.82,"sma_60":6.01,"sma_120":6.11},{"date":"2026-06-05","open":5.61,"high":5.61,"low":5.33,"close":5.36,"volume":37361977,"rsi_14":36.96,"sma_20":5.79,"sma_60":6.0,"sma_120":6.09},{"date":"2026-06-08","open":5.5,"high":5.58,"low":5.43,"close":5.45,"volume":25610650,"rsi_14":41.89,"sma_20":5.77,"sma_60":6.0,"sma_120":6.07},{"date":"2026-06-09","open":5.51,"high":5.54,"low":5.2,"close":5.28,"volume":34661761,"rsi_14":41.57,"sma_20":5.73,"sma_60":5.99,"sma_120":6.05},{"date":"2026-06-10","open":5.19,"high":5.31,"low":5.15,"close":5.18,"volume":25410830,"rsi_14":42.21,"sma_20":5.69,"sma_60":5.98,"sma_120":6.03},{"date":"2026-06-11","open":5.29,"high":5.29,"low":5.14,"close":5.23,"volume":26805641,"rsi_14":42.96,"sma_20":5.62,"sma_60":5.97,"sma_120":6.01},{"date":"2026-06-12","open":5.3,"high":5.33,"low":5.14,"close":5.21,"volume":23566725,"rsi_14":50.33,"sma_20":5.57,"sma_60":5.96,"sma_120":5.99},{"date":"2026-06-15","open":5.25,"high":5.32,"low":5.2,"close":5.2,"volume":22991513,"rsi_14":48.77,"sma_20":5.53,"sma_60":5.94,"sma_120":5.97},{"date":"2026-06-16","open":5.03,"high":5.08,"low":4.95,"close":5.01,"volume":43635396,"rsi_14":31.01,"sma_20":5.48,"sma_60":5.94,"sma_120":5.95},{"date":"2026-06-17","open":4.96,"high":5.17,"low":4.96,"close":5.05,"volume":26196237,"rsi_14":35.41,"sma_20":5.45,"sma_60":5.92,"sma_120":5.94},{"date":"2026-06-18","open":5.17,"high":5.23,"low":5.0,"close":5.02,"volume":33400067,"rsi_14":33.52,"sma_20":5.42,"sma_60":5.91,"sma_120":5.92},{"date":"2026-06-22","open":4.96,"high":5.19,"low":4.94,"close":5.05,"volume":30398154,"rsi_14":17.89,"sma_20":5.39,"sma_60":5.9,"sma_120":5.91},{"date":"2026-06-23","open":4.88,"high":5.17,"low":4.87,"close":5.09,"volume":34404859,"rsi_14":17.89,"sma_20":5.39,"sma_60":5.89,"sma_120":5.89},{"date":"2026-06-24","open":4.97,"high":5.07,"low":4.9,"close":4.9,"volume":25703871,"rsi_14":18.52,"sma_20":5.37,"sma_60":5.89,"sma_120":5.88},{"date":"2026-06-25","open":4.9,"high":4.9,"low":4.73,"close":4.73,"volume":34333236,"rsi_14":17.12,"sma_20":5.32,"sma_60":5.87,"sma_120":5.86},{"date":"2026-06-26","open":4.67,"high":4.88,"low":4.66,"close":4.86,"volume":25858623,"rsi_14":29.6,"sma_20":5.28,"sma_60":5.85,"sma_120":5.84},{"date":"2026-06-29","open":4.86,"high":4.98,"low":4.85,"close":4.95,"volume":21752951,"rsi_14":30.43,"sma_20":5.25,"sma_60":5.83,"sma_120":5.83},{"date":"2026-06-30","open":4.92,"high":5.08,"low":4.9,"close":5.06,"volume":26215964,"rsi_14":40.83,"sma_20":5.2,"sma_60":5.81,"sma_120":5.81},{"date":"2026-07-01","open":4.93,"high":5.08,"low":4.93,"close":4.97,"volume":27474447,"rsi_14":40.83,"sma_20":5.15,"sma_60":5.79,"sma_120":5.79},{"date":"2026-07-02","open":4.84,"high":4.99,"low":4.73,"close":4.79,"volume":35514876,"rsi_14":33.46,"sma_20":5.1,"sma_60":5.77,"sma_120":5.78},{"date":"2026-07-06","open":4.89,"high":5.1,"low":4.88,"close":5.02,"volume":27223786,"rsi_14":43.61,"sma_20":5.07,"sma_60":5.75,"sma_120":5.76},{"date":"2026-07-07","open":5.07,"high":5.12,"low":4.88,"close":4.88,"volume":22276623,"rsi_14":40.85,"sma_20":5.05,"sma_60":5.73,"sma_120":5.74},{"date":"2026-07-08","open":4.89,"high":4.97,"low":4.85,"close":4.9,"volume":17843289,"rsi_14":46.49,"sma_20":5.02,"sma_60":5.7,"sma_120":5.72},{"date":"2026-07-09","open":4.85,"high":4.85,"low":4.72,"close":4.78,"volume":24770089,"rsi_14":41.4,"sma_20":4.99,"sma_60":5.67,"sma_120":5.7},{"date":"2026-07-10","open":4.92,"high":4.92,"low":4.77,"close":4.78,"volume":16567778,"rsi_14":42.39,"sma_20":4.97,"sma_60":5.64,"sma_120":5.68},{"date":"2026-07-13","open":4.89,"high":5.01,"low":4.86,"close":4.93,"volume":29569548,"rsi_14":46.22,"sma_20":4.96,"sma_60":5.62,"sma_120":5.66},{"date":"2026-07-14","open":5.15,"high":5.18,"low":4.98,"close":5.01,"volume":23121665,"rsi_14":47.95,"sma_20":4.95,"sma_60":5.58,"sma_120":5.64},{"date":"2026-07-15","open":5.06,"high":5.21,"low":5.02,"close":5.03,"volume":22668239,"rsi_14":54.69,"sma_20":4.94,"sma_60":5.56,"sma_120":5.62},{"date":"2026-07-16","open":5.13,"high":5.14,"low":4.97,"close":4.99,"volume":16338207,"rsi_14":59.07,"sma_20":4.94,"sma_60":5.53,"sma_120":5.61},{"date":"2026-07-17","open":4.85,"high":4.9,"low":4.81,"close":4.88,"volume":22446098,"rsi_14":50.54,"sma_20":4.93,"sma_60":5.5,"sma_120":5.59},{"date":"2026-07-20","open":4.93,"high":4.98,"low":4.81,"close":4.81,"volume":17298858,"rsi_14":45.35,"sma_20":4.92,"sma_60":5.47,"sma_120":5.58},{"date":"2026-07-21","open":4.84,"high":4.9,"low":4.77,"close":4.79,"volume":18927643,"rsi_14":39.22,"sma_20":4.91,"sma_60":5.45,"sma_120":5.56},{"date":"2026-07-22","open":4.75,"high":4.76,"low":4.66,"close":4.67,"volume":31156705,"rsi_14":38.61,"sma_20":4.89,"sma_60":5.42,"sma_120":5.55},{"date":"2026-07-23","open":4.68,"high":4.73,"low":4.58,"close":4.64,"volume":21891923,"rsi_14":43.29,"sma_20":4.87,"sma_60":5.4,"sma_120":5.54},{"date":"2026-07-24","open":4.65,"high":4.65,"low":4.47,"close":4.49,"volume":23968322,"rsi_14":24.88,"sma_20":4.86,"sma_60":5.36,"sma_120":5.52},{"date":"2026-07-27","open":4.57,"high":4.63,"low":4.55,"close":4.62,"volume":22549843,"rsi_14":37.44,"sma_20":4.85,"sma_60":5.34,"sma_120":5.51},{"date":"2026-07-28","open":4.62,"high":4.72,"low":4.6,"close":4.68,"volume":23259093,"rsi_14":40.27,"sma_20":4.84,"sma_60":5.31,"sma_120":5.5},{"date":"2026-07-29","open":4.83,"high":4.94,"low":4.72,"close":4.76,"volume":34176536,"rsi_14":49.53,"sma_20":4.82,"sma_60":5.29,"sma_120":5.5},{"date":"2026-07-30","open":4.73,"high":4.84,"low":4.68,"close":4.84,"volume":19239770,"rsi_14":52.63,"sma_20":4.81,"sma_60":5.27,"sma_120":5.49},{"date":"2026-07-31","open":4.9,"high":4.92,"low":4.8,"close":4.88,"volume":18175430,"rsi_14":48.33,"sma_20":4.82,"sma_60":5.25,"sma_120":5.49},{"date":"2026-08-03","open":4.85,"high":4.89,"low":4.76,"close":4.81,"volume":23767549,"rsi_14":40.39,"sma_20":4.81,"sma_60":5.23,"sma_120":5.48},{"date":"2026-08-04","open":4.75,"high":4.83,"low":4.71,"close":4.76,"volume":23351713,"rsi_14":37.14,"sma_20":4.8,"sma_60":5.21,"sma_120":5.48},{"date":"2026-08-05","open":4.75,"high":4.8,"low":4.64,"close":4.65,"volume":25929822,"rsi_14":34.82,"sma_20":4.79,"sma_60":5.19,"sma_120":5.48},{"date":"2026-08-06","open":4.64,"high":4.64,"low":4.55,"close":4.6,"volume":23873791,"rsi_14":36.79,"sma_20":4.78,"sma_60":5.17,"sma_120":5.47},{"date":"2026-08-07","open":4.67,"high":4.76,"low":4.64,"close":4.74,"volume":25158489,"rsi_14":46.67,"sma_20":4.78,"sma_60":5.15,"sma_120":5.47},{"date":"2026-08-10","open":4.76,"high":4.82,"low":4.72,"close":4.82,"volume":28960587,"rsi_14":51.26,"sma_20":4.77,"sma_60":5.12,"sma_120":5.47},{"date":"2026-08-11","open":4.63,"high":4.64,"low":4.51,"close":4.62,"volume":56648287,"rsi_14":48.03,"sma_20":4.75,"sma_60":5.09,"sma_120":5.47},{"date":"2026-08-12","open":4.57,"high":4.6,"low":4.53,"close":4.54,"volume":21016634,"rsi_14":46.21,"sma_20":4.73,"sma_60":5.07,"sma_120":5.46},{"date":"2026-08-13","open":4.47,"high":4.52,"low":4.45,"close":4.5,"volume":21703615,"rsi_14":50.41,"sma_20":4.71,"sma_60":5.04,"sma_120":5.46},{"date":"2026-08-14","open":4.49,"high":4.54,"low":4.48,"close":4.52,"volume":27234972,"rsi_14":44.7,"sma_20":4.69,"sma_60":5.02,"sma_120":5.45},{"date":"2026-08-17","open":4.54,"high":4.61,"low":4.53,"close":4.6,"volume":17074722,"rsi_14":46.43,"sma_20":4.68,"sma_60":5.01,"sma_120":5.45},{"date":"2026-08-18","open":4.51,"high":4.54,"low":4.48,"close":4.53,"volume":17996945,"rsi_14":39.64,"sma_20":4.66,"sma_60":4.99,"sma_120":5.44},{"date":"2026-08-19","open":4.53,"high":4.6,"low":4.48,"close":4.58,"volume":34791319,"rsi_14":37.96,"sma_20":4.66,"sma_60":4.98,"sma_120":5.44},{"date":"2026-08-20","open":4.6,"high":4.63,"low":4.52,"close":4.53,"volume":27311648,"rsi_14":33.94,"sma_20":4.65,"sma_60":4.96,"sma_120":5.43},{"date":"2026-08-21","open":4.59,"high":4.64,"low":4.54,"close":4.63,"volume":24774483,"rsi_14":41.96,"sma_20":4.66,"sma_60":4.95,"sma_120":5.43},{"date":"2026-08-24","open":4.51,"high":4.54,"low":4.34,"close":4.36,"volume":53318024,"rsi_14":35.07,"sma_20":4.65,"sma_60":4.93,"sma_120":5.43},{"date":"2026-08-25","open":4.36,"high":4.48,"low":4.35,"close":4.45,"volume":29519615,"rsi_14":42.42,"sma_20":4.64,"sma_60":4.91,"sma_120":5.43},{"date":"2026-08-26","open":4.48,"high":4.5,"low":4.37,"close":4.37,"volume":18312126,"rsi_14":41.48,"sma_20":4.62,"sma_60":4.88,"sma_120":5.43},{"date":"2026-08-27","open":4.38,"high":4.38,"low":4.3,"close":4.36,"volume":25525005,"rsi_14":34.43,"sma_20":4.59,"sma_60":4.85,"sma_120":5.42},{"date":"2026-08-28","open":4.36,"high":4.39,"low":4.31,"close":4.37,"volume":24849263,"rsi_14":30.43,"sma_20":4.57,"sma_60":4.83,"sma_120":5.42},{"date":"2026-08-31","open":4.33,"high":4.41,"low":4.23,"close":4.23,"volume":45982272,"rsi_14":32.11,"sma_20":4.54,"sma_60":4.81,"sma_120":5.41},{"date":"2026-09-01","open":4.08,"high":4.18,"low":3.99,"close":4.06,"volume":81891880},{"date":"2026-09-02","open":3.92,"high":3.97,"low":3.85,"close":3.86,"volume":73027199,"rsi_14":26.12,"sma_20":4.46,"sma_60":4.76,"sma_120":5.38},{"date":"2026-09-03","open":3.79,"high":3.9,"low":3.71,"close":3.86,"volume":63075380,"rsi_14":25.0,"sma_20":4.43,"sma_60":4.73,"sma_120":5.36},{"date":"2026-09-04","open":3.78,"high":3.81,"low":3.72,"close":3.8,"volume":52356220,"rsi_14":19.23,"sma_20":4.38,"sma_60":4.71,"sma_120":5.34},{"date":"2026-09-08","open":3.73,"high":3.85,"low":3.72,"close":3.79,"volume":37249380,"rsi_14":20.16,"sma_20":4.33,"sma_60":4.69,"sma_120":5.33},{"date":"2026-09-09","open":3.78,"high":3.78,"low":3.68,"close":3.7,"volume":50418478,"rsi_14":15.62,"sma_20":4.28,"sma_60":4.66,"sma_120":5.31},{"date":"2026-09-10","open":3.62,"high":3.64,"low":3.57,"close":3.58,"volume":43474927,"rsi_14":14.81,"sma_20":4.23,"sma_60":4.63,"sma_120":5.29},{"date":"2026-09-11","open":3.69,"high":3.74,"low":3.65,"close":3.69,"volume":36645796,"rsi_14":15.13,"sma_20":4.19,"sma_60":4.61,"sma_120":5.27},{"date":"2026-09-14","open":3.73,"high":3.79,"low":3.66,"close":3.67,"volume":32091286,"rsi_14":18.92,"sma_20":4.15,"sma_60":4.59,"sma_120":5.26},{"date":"2026-09-15","open":3.69,"high":3.7,"low":3.55,"close":3.6,"volume":40132980},{"date":"2026-09-16","open":3.62,"high":3.65,"low":3.56,"close":3.58,"volume":24202596,"rsi_14":11.65,"sma_20":4.05,"sma_60":4.54,"sma_120":5.22},{"date":"2026-09-17","open":3.63,"high":3.65,"low":3.58,"close":3.62,"volume":20588962,"rsi_14":15.09,"sma_20":4.01,"sma_60":4.52,"sma_120":5.2},{"date":"2026-09-18","open":3.71,"high":3.72,"low":3.62,"close":3.66,"volume":28136573,"rsi_14":17.43,"sma_20":3.96,"sma_60":4.5,"sma_120":5.19},{"date":"2026-09-21","open":3.64,"high":3.68,"low":3.6,"close":3.67,"volume":23335734,"rsi_14":20.83,"sma_20":3.91,"sma_60":4.48,"sma_120":5.18},{"date":"2026-09-22","open":3.69,"high":3.79,"low":3.68,"close":3.72,"volume":39067363,"rsi_14":29.76,"sma_20":3.88,"sma_60":4.46,"sma_120":5.16},{"date":"2026-09-23","open":3.68,"high":3.72,"low":3.66,"close":3.67,"volume":24704906,"rsi_14":36.23,"sma_20":3.84,"sma_60":4.44,"sma_120":5.14},{"date":"2026-09-24","open":3.62,"high":3.65,"low":3.57,"close":3.63,"volume":29329453,"rsi_14":34.25,"sma_20":3.81,"sma_60":4.41,"sma_120":5.11},{"date":"2026-09-25","open":3.6,"high":3.61,"low":3.56,"close":3.58,"volume":25487003,"rsi_14":34.25,"sma_20":3.77,"sma_60":4.39,"sma_120":5.09},{"date":"2026-09-28","open":3.64,"high":3.67,"low":3.57,"close":3.59,"volume":24066018,"rsi_14":36.11,"sma_20":3.73,"sma_60":4.37,"sma_120":5.07},{"date":"2026-09-29","open":3.45,"high":3.46,"low":3.38,"close":3.4,"volume":59699110,"rsi_14":31.71,"sma_20":3.69,"sma_60":4.34,"sma_120":5.04},{"date":"2026-09-30","open":3.4,"high":3.47,"low":3.39,"close":3.43,"volume":27248529,"rsi_14":39.73,"sma_20":3.66,"sma_60":4.32,"sma_120":5.02},{"date":"2026-10-01","open":3.47,"high":3.47,"low":3.38,"close":3.4,"volume":22898942,"rsi_14":27.69,"sma_20":3.63,"sma_60":4.3,"sma_120":5.0},{"date":"2026-10-02","open":3.44,"high":3.45,"low":3.37,"close":3.37,"volume":29457494,"rsi_14":27.48,"sma_20":3.61,"sma_60":4.27,"sma_120":4.97},{"date":"2026-10-05","open":3.42,"high":3.47,"low":3.4,"close":3.42,"volume":26310805,"rsi_14":35.94,"sma_20":3.59,"sma_60":4.25,"sma_120":4.94},{"date":"2026-10-06","open":3.42,"high":3.52,"low":3.4,"close":3.48,"volume":30394894,"rsi_14":42.65,"sma_20":3.57,"sma_60":4.22,"sma_120":4.92},{"date":"2026-10-07","open":3.45,"high":3.55,"low":3.43,"close":3.54,"volume":25766358},{"date":"2026-10-08","open":3.48,"high":3.49,"low":3.36,"close":3.41,"volume":39765367,"rsi_14":33.96,"sma_20":3.56,"sma_60":4.17,"sma_120":4.86},{"date":"2026-10-09","open":3.48,"high":3.63,"low":3.48,"close":3.58,"volume":44006163,"rsi_14":45.26,"sma_20":3.55,"sma_60":4.15,"sma_120":4.84},{"date":"2026-10-12","open":3.49,"high":3.5,"low":3.43,"close":3.47,"volume":27005693,"rsi_14":37.62,"sma_20":3.54,"sma_60":4.13,"sma_120":4.81},{"date":"2026-10-13","open":3.44,"high":3.58,"low":3.39,"close":3.56,"volume":34727532,"rsi_14":44.5,"sma_20":3.54,"sma_60":4.11,"sma_120":4.79},{"date":"2026-10-14","open":3.53,"high":3.55,"low":3.38,"close":3.41,"volume":36638351,"rsi_14":40.17,"sma_20":3.53,"sma_60":4.08,"sma_120":4.77},{"date":"2026-10-15","open":3.4,"high":3.55,"low":3.4,"close":3.5,"volume":37318009,"rsi_14":46.44,"sma_20":3.52,"sma_60":4.06,"sma_120":4.74},{"date":"2026-10-16","open":3.54,"high":3.54,"low":3.37,"close":3.43,"volume":26696356,"rsi_14":43.48,"sma_20":3.51,"sma_60":4.04,"sma_120":4.72},{"date":"2026-10-19","open":3.42,"high":3.45,"low":3.36,"close":3.39,"volume":22773294},{"date":"2026-10-20","open":3.4,"high":3.49,"low":3.38,"close":3.43,"volume":25218954,"rsi_14":49.78,"sma_20":3.48,"sma_60":4.0,"sma_120":4.67},{"date":"2026-10-21","open":3.37,"high":3.38,"low":3.31,"close":3.36,"volume":34604801,"rsi_14":48.07,"sma_20":3.47,"sma_60":3.98,"sma_120":4.64},{"date":"2026-10-22","open":3.25,"high":3.37,"low":3.24,"close":3.31,"volume":28620965,"rsi_14":47.26,"sma_20":3.45,"sma_60":3.96,"sma_120":4.62}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":null,"pbr":null,"per":null,"roa":null,"roe":null,"grade":"C","comment":"펀더멘탈 데이터 부족","revenue":null,"analysis":"시가총액 77.90억.","eps_basis":null,"debt_ratio":null,"market_cap":7802222770,"net_income":null,"total_debt":null,"gross_margin":null,"gross_profit":null,"total_assets":null,"total_equity":null,"current_ratio":null,"profit_margin":null,"operating_income":null,"operating_margin":null,"net_debt_to_equity":null},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"risk_factors":["특별한 경고 요인 없음"],"backtest_top3":[],"current_price":3.31,"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":"2018-09-12","close":6.6},{"date":"2018-09-13","close":11.6},{"date":"2018-09-14","close":9.9},{"date":"2018-09-17","close":8.5},{"date":"2018-09-18","close":7.68},{"date":"2018-09-19","close":8.5},{"date":"2018-09-20","close":8.78},{"date":"2018-09-21","close":8.59},{"date":"2018-09-24","close":7.87},{"date":"2018-09-25","close":7.58},{"date":"2018-09-26","close":7.5},{"date":"2018-09-27","close":7.01},{"date":"2018-09-28","close":6.98},{"date":"2018-10-01","close":6.6},{"date":"2018-10-02","close":5.93},{"date":"2018-10-03","close":6.3},{"date":"2018-10-04","close":6.25},{"date":"2018-10-05","close":6.26},{"date":"2018-10-08","close":6.04},{"date":"2018-10-09","close":7.39},{"date":"2018-10-10","close":7.75},{"date":"2018-10-11","close":7.18},{"date":"2018-10-12","close":7.46},{"date":"2018-10-15","close":7.82},{"date":"2018-10-16","close":8.04},{"date":"2018-10-17","close":7.77},{"date":"2018-10-18","close":7.5},{"date":"2018-10-19","close":7.32},{"date":"2018-10-22","close":7.03},{"date":"2018-10-23","close":6.81},{"date":"2018-10-24","close":6.17},{"date":"2018-10-25","close":6.45},{"date":"2018-10-26","close":6.35},{"date":"2018-10-29","close":6.19},{"date":"2018-10-30","close":5.95},{"date":"2018-10-31","close":5.9},{"date":"2018-11-01","close":6.62},{"date":"2018-11-02","close":6.49},{"date":"2018-11-05","close":6.68},{"date":"2018-11-06","close":6.4},{"date":"2018-11-07","close":6.74},{"date":"2018-11-08","close":6.69},{"date":"2018-11-09","close":6.77},{"date":"2018-11-12","close":6.65},{"date":"2018-11-13","close":6.78},{"date":"2018-11-14","close":7.1},{"date":"2018-11-15","close":7.34},{"date":"2018-11-16","close":7.19},{"date":"2018-11-19","close":7.84},{"date":"2018-11-20","close":7.67},{"date":"2018-11-21","close":7.71},{"date":"2018-11-23","close":7.46},{"date":"2018-11-26","close":7.37},{"date":"2018-11-27","close":7.48},{"date":"2018-11-28","close":8.12},{"date":"2018-11-29","close":7.79},{"date":"2018-11-30","close":7.71},{"date":"2018-12-03","close":7.58},{"date":"2018-12-04","close":7.08},{"date":"2018-12-06","close":7.37},{"date":"2018-12-07","close":6.99},{"date":"2018-12-10","close":7.03},{"date":"2018-12-11","close":7.08},{"date":"2018-12-12","close":7.54},{"date":"2018-12-13","close":7.75},{"date":"2018-12-14","close":7.7},{"date":"2018-12-17","close":7.03},{"date":"2018-12-18","close":7.07},{"date":"2018-12-19","close":6.83},{"date":"2018-12-20","close":6.52},{"date":"2018-12-21","close":6.07},{"date":"2018-12-24","close":5.92},{"date":"2018-12-26","close":6.36},{"date":"2018-12-27","close":6.43},{"date":"2018-12-28","close":6.47},{"date":"2018-12-31","close":6.37},{"date":"2019-01-02","close":6.2},{"date":"2019-01-03","close":6.05},{"date":"2019-01-04","close":6.36},{"date":"2019-01-07","close":6.5},{"date":"2019-01-08","close":6.4},{"date":"2019-01-09","close":6.63},{"date":"2019-01-10","close":6.66},{"date":"2019-01-11","close":6.59},{"date":"2019-01-14","close":6.8},{"date":"2019-01-15","close":6.82},{"date":"2019-01-16","close":6.71},{"date":"2019-01-17","close":6.81},{"date":"2019-01-18","close":6.71},{"date":"2019-01-22","close":6.57},{"date":"2019-01-23","close":6.55},{"date":"2019-01-24","close":6.58},{"date":"2019-01-25","close":6.65},{"date":"2019-01-28","close":6.67},{"date":"2019-01-29","close":6.94},{"date":"2019-01-30","close":7.46},{"date":"2019-01-31","close":7.88},{"date":"2019-02-01","close":7.9},{"date":"2019-02-04","close":7.85},{"date":"2019-02-05","close":7.88},{"date":"2019-02-06","close":8.4},{"date":"2019-02-07","close":8.04},{"date":"2019-02-08","close":7.67},{"date":"2019-02-11","close":7.46},{"date":"2019-02-12","close":7.44},{"date":"2019-02-13","close":7.49},{"date":"2019-02-14","close":7.48},{"date":"2019-02-15","close":7.41},{"date":"2019-02-19","close":7.26},{"date":"2019-02-20","close":7.62},{"date":"2019-02-21","close":7.64},{"date":"2019-02-22","close":8.17},{"date":"2019-02-25","close":9.0},{"date":"2019-02-26","close":9.79},{"date":"2019-02-27","close":9.85},{"date":"2019-02-28","close":9.57},{"date":"2019-03-01","close":10.06},{"date":"2019-03-04","close":9.78},{"date":"2019-03-05","close":10.16},{"date":"2019-03-06","close":8.01},{"date":"2019-03-07","close":7.09},{"date":"2019-03-08","close":7.06},{"date":"2019-03-11","close":6.59},{"date":"2019-03-12","close":6.39},{"date":"2019-03-13","close":6.53},{"date":"2019-03-14","close":6.03},{"date":"2019-03-15","close":5.71},{"date":"2019-03-18","close":5.75},{"date":"2019-03-19","close":5.96},{"date":"2019-03-20","close":5.85},{"date":"2019-03-21","close":5.84},{"date":"2019-03-22","close":5.62},{"date":"2019-03-25","close":5.35},{"date":"2019-03-26","close":4.96},{"date":"2019-03-27","close":4.98},{"date":"2019-03-28","close":5.01},{"date":"2019-03-29","close":5.1},{"date":"2019-04-01","close":5.21},{"date":"2019-04-02","close":5.39},{"date":"2019-04-03","close":5.31},{"date":"2019-04-04","close":5.35},{"date":"2019-04-05","close":5.36},{"date":"2019-04-08","close":5.3},{"date":"2019-04-09","close":5.08},{"date":"2019-04-10","close":5.05},{"date":"2019-04-11","close":5.01},{"date":"2019-04-12","close":4.99},{"date":"2019-04-15","close":4.75},{"date":"2019-04-16","close":4.45},{"date":"2019-04-17","close":4.59},{"date":"2019-04-18","close":4.79},{"date":"2019-04-22","close":4.78},{"date":"2019-04-23","close":4.83},{"date":"2019-04-24","close":5.0},{"date":"2019-04-25","close":4.9},{"date":"2019-04-26","close":4.92},{"date":"2019-04-29","close":4.98},{"date":"2019-04-30","close":4.85},{"date":"2019-05-01","close":4.68},{"date":"2019-05-02","close":4.72},{"date":"2019-05-03","close":5.02},{"date":"2019-05-06","close":4.88},{"date":"2019-05-07","close":4.84},{"date":"2019-05-08","close":4.57},{"date":"2019-05-09","close":4.6},{"date":"2019-05-10","close":4.56},{"date":"2019-05-13","close":4.33},{"date":"2019-05-14","close":4.67},{"date":"2019-05-15","close":4.71},{"date":"2019-05-16","close":4.66},{"date":"2019-05-17","close":4.42},{"date":"2019-05-20","close":4.25},{"date":"2019-05-21","close":4.29},{"date":"2019-05-22","close":4.05},{"date":"2019-05-23","close":3.93},{"date":"2019-05-24","close":3.86},{"date":"2019-05-28","close":4.0},{"date":"2019-05-29","close":3.61},{"date":"2019-05-30","close":3.24},{"date":"2019-05-31","close":3.05},{"date":"2019-06-03","close":2.96},{"date":"2019-06-04","close":3.04},{"date":"2019-06-05","close":2.83},{"date":"2019-06-06","close":2.65},{"date":"2019-06-07","close":2.76},{"date":"2019-06-10","close":2.63},{"date":"2019-06-11","close":2.61},{"date":"2019-06-12","close":2.55},{"date":"2019-06-13","close":2.52},{"date":"2019-06-14","close":2.42},{"date":"2019-06-17","close":2.46},{"date":"2019-06-18","close":2.53},{"date":"2019-06-19","close":2.74},{"date":"2019-06-20","close":2.83},{"date":"2019-06-21","close":2.64},{"date":"2019-06-24","close":2.64},{"date":"2019-06-25","close":2.6},{"date":"2019-06-26","close":2.55},{"date":"2019-06-27","close":2.6},{"date":"2019-06-28","close":2.55},{"date":"2019-07-01","close":2.6},{"date":"2019-07-02","close":2.82},{"date":"2019-07-03","close":3.13},{"date":"2019-07-05","close":3.26},{"date":"2019-07-08","close":3.49},{"date":"2019-07-09","close":3.69},{"date":"2019-07-10","close":3.68},{"date":"2019-07-11","close":3.42},{"date":"2019-07-12","close":3.45},{"date":"2019-07-15","close":3.39},{"date":"2019-07-16","close":3.3},{"date":"2019-07-17","close":3.44},{"date":"2019-07-18","close":3.43},{"date":"2019-07-19","close":3.37},{"date":"2019-07-22","close":3.38},{"date":"2019-07-23","close":3.46},{"date":"2019-07-24","close":3.67},{"date":"2019-07-25","close":3.5},{"date":"2019-07-26","close":3.51},{"date":"2019-07-29","close":3.46},{"date":"2019-07-30","close":3.38},{"date":"2019-07-31","close":3.47},{"date":"2019-08-01","close":3.28},{"date":"2019-08-02","close":3.27},{"date":"2019-08-05","close":2.95},{"date":"2019-08-06","close":3.08},{"date":"2019-08-07","close":3.09},{"date":"2019-08-08","close":3.17},{"date":"2019-08-09","close":3.13},{"date":"2019-08-12","close":3.05},{"date":"2019-08-13","close":3.15},{"date":"2019-08-14","close":2.9},{"date":"2019-08-15","close":2.82},{"date":"2019-08-16","close":2.95},{"date":"2019-08-19","close":3.0},{"date":"2019-08-20","close":3.16},{"date":"2019-08-21","close":3.05},{"date":"2019-08-22","close":3.02},{"date":"2019-08-23","close":2.92},{"date":"2019-08-26","close":2.9},{"date":"2019-08-27","close":2.91},{"date":"2019-08-28","close":2.84},{"date":"2019-08-29","close":2.85},{"date":"2019-08-30","close":2.86},{"date":"2019-09-03","close":2.6},{"date":"2019-09-04","close":2.75},{"date":"2019-09-05","close":2.95},{"date":"2019-09-06","close":2.98},{"date":"2019-09-09","close":3.14},{"date":"2019-09-10","close":3.32},{"date":"2019-09-11","close":3.27},{"date":"2019-09-12","close":3.19},{"date":"2019-09-13","close":3.21},{"date":"2019-09-16","close":3.12},{"date":"2019-09-17","close":3.18},{"date":"2019-09-18","close":3.08},{"date":"2019-09-19","close":3.1},{"date":"2019-09-20","close":3.04},{"date":"2019-09-23","close":2.72},{"date":"2019-09-24","close":2.17},{"date":"2019-09-25","close":2.05},{"date":"2019-09-26","close":1.96},{"date":"2019-09-27","close":1.75},{"date":"2019-09-30","close":1.56},{"date":"2019-10-01","close":1.32},{"date":"2019-10-02","close":1.59},{"date":"2019-10-03","close":1.64},{"date":"2019-10-04","close":1.62},{"date":"2019-10-07","close":1.55},{"date":"2019-10-08","close":1.7},{"date":"2019-10-09","close":1.64},{"date":"2019-10-10","close":1.53},{"date":"2019-10-11","close":1.56},{"date":"2019-10-14","close":1.53},{"date":"2019-10-15","close":1.55},{"date":"2019-10-16","close":1.46},{"date":"2019-10-17","close":1.46},{"date":"2019-10-18","close":1.52},{"date":"2019-10-21","close":1.69},{"date":"2019-10-22","close":1.58},{"date":"2019-10-23","close":1.53},{"date":"2019-10-24","close":1.54},{"date":"2019-10-25","close":1.51},{"date":"2019-10-28","close":1.48},{"date":"2019-10-29","close":1.39},{"date":"2019-10-30","close":1.43},{"date":"2019-10-31","close":1.45},{"date":"2019-11-01","close":1.52},{"date":"2019-11-04","close":1.71},{"date":"2019-11-05","close":2.34},{"date":"2019-11-06","close":2.03},{"date":"2019-11-07","close":2.07},{"date":"2019-11-08","close":1.98},{"date":"2019-11-11","close":1.86},{"date":"2019-11-12","close":1.94},{"date":"2019-11-13","close":1.9},{"date":"2019-11-14","close":1.75},{"date":"2019-11-15","close":1.8},{"date":"2019-11-18","close":1.8},{"date":"2019-11-19","close":1.83},{"date":"2019-11-20","close":1.84},{"date":"2019-11-21","close":1.98},{"date":"2019-11-22","close":1.94},{"date":"2019-11-25","close":2.05},{"date":"2019-11-26","close":2.28},{"date":"2019-11-27","close":2.46},{"date":"2019-11-29","close":2.27},{"date":"2019-12-02","close":2.44},{"date":"2019-12-03","close":2.4},{"date":"2019-12-04","close":2.42},{"date":"2019-12-05","close":2.27},{"date":"2019-12-06","close":2.26},{"date":"2019-12-09","close":2.22},{"date":"2019-12-10","close":2.27},{"date":"2019-12-11","close":2.26},{"date":"2019-12-12","close":2.27},{"date":"2019-12-13","close":2.39},{"date":"2019-12-16","close":2.48},{"date":"2019-12-17","close":2.59},{"date":"2019-12-18","close":2.63},{"date":"2019-12-19","close":2.62},{"date":"2019-12-20","close":2.69},{"date":"2019-12-23","close":2.67},{"date":"2019-12-24","close":2.53},{"date":"2019-12-26","close":2.51},{"date":"2019-12-27","close":2.42},{"date":"2019-12-30","close":3.72},{"date":"2019-12-31","close":4.02},{"date":"2020-01-02","close":3.72},{"date":"2020-01-03","close":3.83},{"date":"2020-01-06","close":3.68},{"date":"2020-01-07","close":3.24},{"date":"2020-01-08","close":3.39},{"date":"2020-01-09","close":3.46},{"date":"2020-01-10","close":3.51},{"date":"2020-01-13","close":3.7},{"date":"2020-01-14","close":3.76},{"date":"2020-01-15","close":4.29},{"date":"2020-01-16","close":4.37},{"date":"2020-01-17","close":4.67},{"date":"2020-01-21","close":5.17},{"date":"2020-01-22","close":4.79},{"date":"2020-01-23","close":4.92},{"date":"2020-01-24","close":4.66},{"date":"2020-01-27","close":4.01},{"date":"2020-01-28","close":4.21},{"date":"2020-01-29","close":4.27},{"date":"2020-01-30","close":4.08},{"date":"2020-01-31","close":3.78},{"date":"2020-02-03","close":4.06},{"date":"2020-02-04","close":4.51},{"date":"2020-02-05","close":4.39},{"date":"2020-02-06","close":4.08},{"date":"2020-02-07","close":3.81},{"date":"2020-02-10","close":3.87},{"date":"2020-02-11","close":3.96},{"date":"2020-02-12","close":4.07},{"date":"2020-02-13","close":4.03},{"date":"2020-02-14","close":3.77},{"date":"2020-02-18","close":3.8},{"date":"2020-02-19","close":4.08},{"date":"2020-02-20","close":4.26},{"date":"2020-02-21","close":4.08},{"date":"2020-02-24","close":3.88},{"date":"2020-02-25","close":4.4},{"date":"2020-02-26","close":4.34},{"date":"2020-02-27","close":4.14},{"date":"2020-02-28","close":4.13},{"date":"2020-03-02","close":4.11},{"date":"2020-03-03","close":4.06},{"date":"2020-03-04","close":3.87},{"date":"2020-03-05","close":3.72},{"date":"2020-03-06","close":3.55},{"date":"2020-03-09","close":3.29},{"date":"2020-03-10","close":3.5},{"date":"2020-03-11","close":3.32},{"date":"2020-03-12","close":3.13},{"date":"2020-03-13","close":3.11},{"date":"2020-03-16","close":2.94},{"date":"2020-03-17","close":2.9},{"date":"2020-03-18","close":2.43},{"date":"2020-03-19","close":2.38},{"date":"2020-03-20","close":2.4},{"date":"2020-03-23","close":2.37},{"date":"2020-03-24","close":2.6},{"date":"2020-03-25","close":2.76},{"date":"2020-03-26","close":2.93},{"date":"2020-03-27","close":2.84},{"date":"2020-03-30","close":2.71},{"date":"2020-03-31","close":2.78},{"date":"2020-04-01","close":2.65},{"date":"2020-04-02","close":2.39},{"date":"2020-04-03","close":2.4},{"date":"2020-04-06","close":2.47},{"date":"2020-04-07","close":2.7},{"date":"2020-04-08","close":2.74},{"date":"2020-04-09","close":2.67},{"date":"2020-04-13","close":2.97},{"date":"2020-04-14","close":3.01},{"date":"2020-04-15","close":3.2},{"date":"2020-04-16","close":3.25},{"date":"2020-04-17","close":3.21},{"date":"2020-04-20","close":3.19},{"date":"2020-04-21","close":3.02},{"date":"2020-04-22","close":3.09},{"date":"2020-04-23","close":3.06},{"date":"2020-04-24","close":2.94},{"date":"2020-04-27","close":3.24},{"date":"2020-04-28","close":3.34},{"date":"2020-04-29","close":3.61},{"date":"2020-04-30","close":3.41},{"date":"2020-05-01","close":3.18},{"date":"2020-05-04","close":3.34},{"date":"2020-05-05","close":3.28},{"date":"2020-05-06","close":3.62},{"date":"2020-05-07","close":3.63},{"date":"2020-05-08","close":3.77},{"date":"2020-05-11","close":3.74},{"date":"2020-05-12","close":3.62},{"date":"2020-05-13","close":3.44},{"date":"2020-05-14","close":3.45},{"date":"2020-05-15","close":3.37},{"date":"2020-05-18","close":3.61},{"date":"2020-05-19","close":3.69},{"date":"2020-05-20","close":3.48},{"date":"2020-05-21","close":3.33},{"date":"2020-05-22","close":3.27},{"date":"2020-05-26","close":3.82},{"date":"2020-05-27","close":4.17},{"date":"2020-05-28","close":3.83},{"date":"2020-05-29","close":3.98},{"date":"2020-06-01","close":4.26},{"date":"2020-06-02","close":4.7},{"date":"2020-06-03","close":5.6},{"date":"2020-06-04","close":5.97},{"date":"2020-06-05","close":5.59},{"date":"2020-06-08","close":5.97},{"date":"2020-06-09","close":6.68},{"date":"2020-06-10","close":6.3},{"date":"2020-06-11","close":5.91},{"date":"2020-06-12","close":6.1},{"date":"2020-06-15","close":6.83},{"date":"2020-06-16","close":6.99},{"date":"2020-06-17","close":6.84},{"date":"2020-06-18","close":7.18},{"date":"2020-06-19","close":7.34},{"date":"2020-06-22","close":7.43},{"date":"2020-06-23","close":7.23},{"date":"2020-06-24","close":6.86},{"date":"2020-06-25","close":7.08},{"date":"2020-06-26","close":6.9},{"date":"2020-06-29","close":7.23},{"date":"2020-06-30","close":7.72},{"date":"2020-07-01","close":7.91},{"date":"2020-07-02","close":9.38},{"date":"2020-07-06","close":11.51},{"date":"2020-07-07","close":13.22},{"date":"2020-07-08","close":12.88},{"date":"2020-07-09","close":14.57},{"date":"2020-07-10","close":14.98},{"date":"2020-07-13","close":13.84},{"date":"2020-07-14","close":14.09},{"date":"2020-07-15","close":13.52},{"date":"2020-07-16","close":12.94},{"date":"2020-07-17","close":11.09},{"date":"2020-07-20","close":12.82},{"date":"2020-07-21","close":12.88},{"date":"2020-07-22","close":12.38},{"date":"2020-07-23","close":12.15},{"date":"2020-07-24","close":11.82},{"date":"2020-07-27","close":11.69},{"date":"2020-07-28","close":12.27},{"date":"2020-07-29","close":12.7},{"date":"2020-07-30","close":12.2},{"date":"2020-07-31","close":11.94},{"date":"2020-08-03","close":13.6},{"date":"2020-08-04","close":13.64},{"date":"2020-08-05","close":13.92},{"date":"2020-08-06","close":13.84},{"date":"2020-08-07","close":13.42},{"date":"2020-08-10","close":14.21},{"date":"2020-08-11","close":12.99},{"date":"2020-08-12","close":13.36},{"date":"2020-08-13","close":13.36},{"date":"2020-08-14","close":13.1},{"date":"2020-08-17","close":14.05},{"date":"2020-08-18","close":14.3},{"date":"2020-08-19","close":14.06},{"date":"2020-08-20","close":13.78},{"date":"2020-08-21","close":14.12},{"date":"2020-08-24","close":14.97},{"date":"2020-08-25","close":17.84},{"date":"2020-08-26","close":20.44},{"date":"2020-08-27","close":19.88},{"date":"2020-08-28","close":18.5},{"date":"2020-08-31","close":19.03},{"date":"2020-09-01","close":20.12},{"date":"2020-09-02","close":19.9},{"date":"2020-09-03","close":18.7},{"date":"2020-09-04","close":17.98},{"date":"2020-09-08","close":17.03},{"date":"2020-09-09","close":18.09},{"date":"2020-09-10","close":17.74},{"date":"2020-09-11","close":17.97},{"date":"2020-09-14","close":18.73},{"date":"2020-09-15","close":19.19},{"date":"2020-09-16","close":19.01},{"date":"2020-09-17","close":19.3},{"date":"2020-09-18","close":19.41},{"date":"2020-09-21","close":18.81},{"date":"2020-09-22","close":19.23},{"date":"2020-09-23","close":17.96},{"date":"2020-09-24","close":17.85},{"date":"2020-09-25","close":18.32},{"date":"2020-09-28","close":18.81},{"date":"2020-09-29","close":20.85},{"date":"2020-09-30","close":21.22},{"date":"2020-10-01","close":21.76},{"date":"2020-10-02","close":21.18},{"date":"2020-10-05","close":21.59},{"date":"2020-10-06","close":20.67},{"date":"2020-10-07","close":21.56},{"date":"2020-10-08","close":21.44},{"date":"2020-10-09","close":21.47},{"date":"2020-10-12","close":21.85},{"date":"2020-10-13","close":21.62},{"date":"2020-10-14","close":26.5},{"date":"2020-10-15","close":28.07},{"date":"2020-10-16","close":28.48},{"date":"2020-10-19","close":27.63},{"date":"2020-10-20","close":27.96},{"date":"2020-10-21","close":27.86},{"date":"2020-10-22","close":27.38},{"date":"2020-10-23","close":27.16},{"date":"2020-10-26","close":26.01},{"date":"2020-10-27","close":28.44},{"date":"2020-10-28","close":27.51},{"date":"2020-10-29","close":31.99},{"date":"2020-10-30","close":30.58},{"date":"2020-11-02","close":33.32},{"date":"2020-11-03","close":35.5},{"date":"2020-11-04","close":37.71},{"date":"2020-11-05","close":42.35},{"date":"2020-11-06","close":41.63},{"date":"2020-11-09","close":44.02},{"date":"2020-11-10","close":41.55},{"date":"2020-11-11","close":43.08},{"date":"2020-11-12","close":48.3},{"date":"2020-11-13","close":44.56},{"date":"2020-11-16","close":45.58},{"date":"2020-11-17","close":46.59},{"date":"2020-11-18","close":45.06},{"date":"2020-11-19","close":48.45},{"date":"2020-11-20","close":49.25},{"date":"2020-11-23","close":55.38},{"date":"2020-11-24","close":53.51},{"date":"2020-11-25","close":53.69},{"date":"2020-11-27","close":54.0},{"date":"2020-11-30","close":50.53},{"date":"2020-12-01","close":45.36},{"date":"2020-12-02","close":47.98},{"date":"2020-12-03","close":45.35},{"date":"2020-12-04","close":43.04},{"date":"2020-12-07","close":45.11},{"date":"2020-12-08","close":46.56},{"date":"2020-12-09","close":44.01},{"date":"2020-12-10","close":45.22},{"date":"2020-12-11","close":41.98},{"date":"2020-12-14","close":40.98},{"date":"2020-12-15","close":43.5},{"date":"2020-12-16","close":44.67},{"date":"2020-12-17","close":46.0},{"date":"2020-12-18","close":46.72},{"date":"2020-12-21","close":48.95},{"date":"2020-12-22","close":47.58},{"date":"2020-12-23","close":47.01},{"date":"2020-12-24","close":45.77},{"date":"2020-12-28","close":44.06},{"date":"2020-12-29","close":46.14},{"date":"2020-12-30","close":48.38},{"date":"2020-12-31","close":48.74},{"date":"2021-01-04","close":53.49},{"date":"2021-01-05","close":53.2},{"date":"2021-01-06","close":50.5},{"date":"2021-01-07","close":54.28},{"date":"2021-01-08","close":58.92},{"date":"2021-01-11","close":62.7},{"date":"2021-01-12","close":62.04},{"date":"2021-01-13","close":62.15},{"date":"2021-01-14","close":60.87},{"date":"2021-01-15","close":56.27},{"date":"2021-01-19","close":58.44},{"date":"2021-01-20","close":57.71},{"date":"2021-01-21","close":58.34},{"date":"2021-01-22","close":61.95},{"date":"2021-01-25","close":59.99},{"date":"2021-01-26","close":60.31},{"date":"2021-01-27","close":57.15},{"date":"2021-01-28","close":58.37},{"date":"2021-01-29","close":57.0},{"date":"2021-02-01","close":56.99},{"date":"2021-02-02","close":55.77},{"date":"2021-02-03","close":57.98},{"date":"2021-02-04","close":57.6},{"date":"2021-02-05","close":56.67},{"date":"2021-02-08","close":59.07},{"date":"2021-02-09","close":62.84},{"date":"2021-02-10","close":61.26},{"date":"2021-02-11","close":60.27},{"date":"2021-02-12","close":59.85},{"date":"2021-02-16","close":59.23},{"date":"2021-02-17","close":57.32},{"date":"2021-02-18","close":54.43},{"date":"2021-02-19","close":55.04},{"date":"2021-02-22","close":50.68},{"date":"2021-02-23","close":49.11},{"date":"2021-02-24","close":51.86},{"date":"2021-02-25","close":46.81},{"date":"2021-02-26","close":45.78},{"date":"2021-03-01","close":49.76},{"date":"2021-03-02","close":43.29},{"date":"2021-03-03","close":41.53},{"date":"2021-03-04","close":39.28},{"date":"2021-03-05","close":38.11},{"date":"2021-03-08","close":35.21},{"date":"2021-03-09","close":41.35},{"date":"2021-03-10","close":41.32},{"date":"2021-03-11","close":46.03},{"date":"2021-03-12","close":45.5},{"date":"2021-03-15","close":44.93},{"date":"2021-03-16","close":43.68},{"date":"2021-03-17","close":44.76},{"date":"2021-03-18","close":41.63},{"date":"2021-03-19","close":43.35},{"date":"2021-03-22","close":42.94},{"date":"2021-03-23","close":41.18},{"date":"2021-03-24","close":36.96},{"date":"2021-03-25","close":37.94},{"date":"2021-03-26","close":36.13},{"date":"2021-03-29","close":35.51},{"date":"2021-03-30","close":37.55},{"date":"2021-03-31","close":38.98},{"date":"2021-04-01","close":39.66},{"date":"2021-04-05","close":39.31},{"date":"2021-04-06","close":40.0},{"date":"2021-04-07","close":37.27},{"date":"2021-04-08","close":38.7},{"date":"2021-04-09","close":38.12},{"date":"2021-04-12","close":37.14},{"date":"2021-04-13","close":38.48},{"date":"2021-04-14","close":37.02},{"date":"2021-04-15","close":35.66},{"date":"2021-04-16","close":36.09},{"date":"2021-04-19","close":36.78},{"date":"2021-04-20","close":36.93},{"date":"2021-04-21","close":38.9},{"date":"2021-04-22","close":39.57},{"date":"2021-04-23","close":41.08},{"date":"2021-04-26","close":42.62},{"date":"2021-04-27","close":41.21},{"date":"2021-04-28","close":41.19},{"date":"2021-04-29","close":38.99},{"date":"2021-04-30","close":39.84},{"date":"2021-05-03","close":39.54},{"date":"2021-05-04","close":37.93},{"date":"2021-05-05","close":37.71},{"date":"2021-05-06","close":36.68},{"date":"2021-05-07","close":36.94},{"date":"2021-05-10","close":34.33},{"date":"2021-05-11","close":34.87},{"date":"2021-05-12","close":33.68},{"date":"2021-05-13","close":31.22},{"date":"2021-05-14","close":33.42},{"date":"2021-05-17","close":33.81},{"date":"2021-05-18","close":34.19},{"date":"2021-05-19","close":33.46},{"date":"2021-05-20","close":34.33},{"date":"2021-05-21","close":34.06},{"date":"2021-05-24","close":35.89},{"date":"2021-05-25","close":36.07},{"date":"2021-05-26","close":37.76},{"date":"2021-05-27","close":38.91},{"date":"2021-05-28","close":38.62},{"date":"2021-06-01","close":42.34},{"date":"2021-06-02","close":41.16},{"date":"2021-06-03","close":40.9},{"date":"2021-06-04","close":41.94},{"date":"2021-06-07","close":43.68},{"date":"2021-06-08","close":43.56},{"date":"2021-06-09","close":42.74},{"date":"2021-06-10","close":42.76},{"date":"2021-06-11","close":45.68},{"date":"2021-06-14","close":46.55},{"date":"2021-06-15","close":45.15},{"date":"2021-06-16","close":45.02},{"date":"2021-06-17","close":47.36},{"date":"2021-06-18","close":46.91},{"date":"2021-06-21","close":46.51},{"date":"2021-06-22","close":44.1},{"date":"2021-06-23","close":45.41},{"date":"2021-06-24","close":45.46},{"date":"2021-06-25","close":45.07},{"date":"2021-06-28","close":49.4},{"date":"2021-06-29","close":50.34},{"date":"2021-06-30","close":53.2},{"date":"2021-07-01","close":50.9},{"date":"2021-07-02","close":50.4},{"date":"2021-07-06","close":50.29},{"date":"2021-07-07","close":46.04},{"date":"2021-07-08","close":45.6},{"date":"2021-07-09","close":45.53},{"date":"2021-07-12","close":46.34},{"date":"2021-07-13","close":44.96},{"date":"2021-07-14","close":43.05},{"date":"2021-07-15","close":43.68},{"date":"2021-07-16","close":42.8},{"date":"2021-07-19","close":43.35},{"date":"2021-07-20","close":44.17},{"date":"2021-07-21","close":46.77},{"date":"2021-07-22","close":46.07},{"date":"2021-07-23","close":43.99},{"date":"2021-07-26","close":43.17},{"date":"2021-07-27","close":39.36},{"date":"2021-07-28","close":41.84},{"date":"2021-07-29","close":42.62},{"date":"2021-07-30","close":44.68},{"date":"2021-08-02","close":45.85},{"date":"2021-08-03","close":44.57},{"date":"2021-08-04","close":45.09},{"date":"2021-08-05","close":45.6},{"date":"2021-08-06","close":43.84},{"date":"2021-08-09","close":45.21},{"date":"2021-08-10","close":44.22},{"date":"2021-08-11","close":43.97},{"date":"2021-08-12","close":42.47},{"date":"2021-08-13","close":41.03},{"date":"2021-08-16","close":38.62},{"date":"2021-08-17","close":38.1},{"date":"2021-08-18","close":38.86},{"date":"2021-08-19","close":36.29},{"date":"2021-08-20","close":36.92},{"date":"2021-08-23","close":38.17},{"date":"2021-08-24","close":38.94},{"date":"2021-08-25","close":38.95},{"date":"2021-08-26","close":38.26},{"date":"2021-08-27","close":38.05},{"date":"2021-08-30","close":37.8},{"date":"2021-08-31","close":39.31},{"date":"2021-09-01","close":39.08},{"date":"2021-09-02","close":40.35},{"date":"2021-09-03","close":40.37},{"date":"2021-09-07","close":40.59},{"date":"2021-09-08","close":38.14},{"date":"2021-09-09","close":38.45},{"date":"2021-09-10","close":37.98},{"date":"2021-09-13","close":38.39},{"date":"2021-09-14","close":37.89},{"date":"2021-09-15","close":38.03},{"date":"2021-09-16","close":37.09},{"date":"2021-09-17","close":37.51},{"date":"2021-09-20","close":35.17},{"date":"2021-09-21","close":34.9},{"date":"2021-09-22","close":35.7},{"date":"2021-09-23","close":36.01},{"date":"2021-09-24","close":35.38},{"date":"2021-09-27","close":36.77},{"date":"2021-09-28","close":35.05},{"date":"2021-09-29","close":35.13},{"date":"2021-09-30","close":35.63},{"date":"2021-10-01","close":35.38},{"date":"2021-10-04","close":33.4},{"date":"2021-10-05","close":33.87},{"date":"2021-10-06","close":33.66},{"date":"2021-10-07","close":35.99},{"date":"2021-10-08","close":35.83},{"date":"2021-10-11","close":35.64},{"date":"2021-10-12","close":35.51},{"date":"2021-10-13","close":36.24},{"date":"2021-10-14","close":36.28},{"date":"2021-10-15","close":37.71},{"date":"2021-10-18","close":39.61},{"date":"2021-10-19","close":40.03},{"date":"2021-10-20","close":39.78},{"date":"2021-10-21","close":39.97},{"date":"2021-10-22","close":38.88},{"date":"2021-10-25","close":41.27},{"date":"2021-10-26","close":40.47},{"date":"2021-10-27","close":39.31},{"date":"2021-10-28","close":40.79},{"date":"2021-10-29","close":39.41},{"date":"2021-11-01","close":40.84},{"date":"2021-11-02","close":41.3},{"date":"2021-11-03","close":41.5},{"date":"2021-11-04","close":43.12},{"date":"2021-11-05","close":42.29},{"date":"2021-11-08","close":43.2},{"date":"2021-11-09","close":40.64},{"date":"2021-11-10","close":39.55},{"date":"2021-11-11","close":42.2},{"date":"2021-11-12","close":42.67},{"date":"2021-11-15","close":40.57},{"date":"2021-11-16","close":40.67},{"date":"2021-11-17","close":39.67},{"date":"2021-11-18","close":38.41},{"date":"2021-11-19","close":38.66},{"date":"2021-11-22","close":41.49},{"date":"2021-11-23","close":42.04},{"date":"2021-11-24","close":41.42},{"date":"2021-11-26","close":39.99},{"date":"2021-11-29","close":40.46},{"date":"2021-11-30","close":39.13},{"date":"2021-12-01","close":38.31},{"date":"2021-12-02","close":36.2},{"date":"2021-12-03","close":32.15},{"date":"2021-12-06","close":32.34},{"date":"2021-12-07","close":33.12},{"date":"2021-12-08","close":35.05},{"date":"2021-12-09","close":34.05},{"date":"2021-12-10","close":34.26},{"date":"2021-12-13","close":33.66},{"date":"2021-12-14","close":32.3},{"date":"2021-12-15","close":30.79},{"date":"2021-12-16","close":30.07},{"date":"2021-12-17","close":30.0},{"date":"2021-12-20","close":28.16},{"date":"2021-12-21","close":30.16},{"date":"2021-12-22","close":29.85},{"date":"2021-12-23","close":30.52},{"date":"2021-12-27","close":29.96},{"date":"2021-12-28","close":29.63},{"date":"2021-12-29","close":28.25},{"date":"2021-12-30","close":32.42},{"date":"2021-12-31","close":31.68},{"date":"2022-01-03","close":33.47},{"date":"2022-01-04","close":31.58},{"date":"2022-01-05","close":29.88},{"date":"2022-01-06","close":29.31},{"date":"2022-01-07","close":29.3},{"date":"2022-01-10","close":28.91},{"date":"2022-01-11","close":30.02},{"date":"2022-01-12","close":31.68},{"date":"2022-01-13","close":30.48},{"date":"2022-01-14","close":30.95},{"date":"2022-01-18","close":29.61},{"date":"2022-01-19","close":28.63},{"date":"2022-01-20","close":29.13},{"date":"2022-01-21","close":27.35},{"date":"2022-01-24","close":24.87},{"date":"2022-01-25","close":23.79},{"date":"2022-01-26","close":22.66},{"date":"2022-01-27","close":21.11},{"date":"2022-01-28","close":20.9},{"date":"2022-01-31","close":24.51},{"date":"2022-02-01","close":24.84},{"date":"2022-02-02","close":23.76},{"date":"2022-02-03","close":23.13},{"date":"2022-02-04","close":23.96},{"date":"2022-02-07","close":23.99},{"date":"2022-02-08","close":24.69},{"date":"2022-02-09","close":26.1},{"date":"2022-02-10","close":25.35},{"date":"2022-02-11","close":24.1},{"date":"2022-02-14","close":23.79},{"date":"2022-02-15","close":25.79},{"date":"2022-02-16","close":25.61},{"date":"2022-02-17","close":24.72},{"date":"2022-02-18","close":23.21},{"date":"2022-02-22","close":21.77},{"date":"2022-02-23","close":20.46},{"date":"2022-02-24","close":21.22},{"date":"2022-02-25","close":20.94},{"date":"2022-02-28","close":22.84},{"date":"2022-03-01","close":21.87},{"date":"2022-03-02","close":21.77},{"date":"2022-03-03","close":19.88},{"date":"2022-03-04","close":18.63},{"date":"2022-03-07","close":18.12},{"date":"2022-03-08","close":17.98},{"date":"2022-03-09","close":20.17},{"date":"2022-03-10","close":17.77},{"date":"2022-03-11","close":16.07},{"date":"2022-03-14","close":14.1},{"date":"2022-03-15","close":14.93},{"date":"2022-03-16","close":18.75},{"date":"2022-03-17","close":18.82},{"date":"2022-03-18","close":20.86},{"date":"2022-03-21","close":20.26},{"date":"2022-03-22","close":21.77},{"date":"2022-03-23","close":21.87},{"date":"2022-03-24","close":21.98},{"date":"2022-03-25","close":19.91},{"date":"2022-03-28","close":21.21},{"date":"2022-03-29","close":21.88},{"date":"2022-03-30","close":22.17},{"date":"2022-03-31","close":21.05},{"date":"2022-04-01","close":21.93},{"date":"2022-04-04","close":23.85},{"date":"2022-04-05","close":22.47},{"date":"2022-04-06","close":21.68},{"date":"2022-04-07","close":20.36},{"date":"2022-04-08","close":20.0},{"date":"2022-04-11","close":19.7},{"date":"2022-04-12","close":19.46},{"date":"2022-04-13","close":20.42},{"date":"2022-04-14","close":19.65},{"date":"2022-04-18","close":19.17},{"date":"2022-04-19","close":19.87},{"date":"2022-04-20","close":18.15},{"date":"2022-04-21","close":17.15},{"date":"2022-04-22","close":17.18},{"date":"2022-04-25","close":17.31},{"date":"2022-04-26","close":16.36},{"date":"2022-04-27","close":16.76},{"date":"2022-04-28","close":16.93},{"date":"2022-04-29","close":16.7},{"date":"2022-05-02","close":17.5},{"date":"2022-05-03","close":17.53},{"date":"2022-05-04","close":18.13},{"date":"2022-05-05","close":15.38},{"date":"2022-05-06","close":14.92},{"date":"2022-05-09","close":13.55},{"date":"2022-05-10","close":13.44},{"date":"2022-05-11","close":12.71},{"date":"2022-05-12","close":13.1},{"date":"2022-05-13","close":14.31},{"date":"2022-05-16","close":14.55},{"date":"2022-05-17","close":16.63},{"date":"2022-05-18","close":15.83},{"date":"2022-05-19","close":16.66},{"date":"2022-05-20","close":16.44},{"date":"2022-05-23","close":16.0},{"date":"2022-05-24","close":14.63},{"date":"2022-05-25","close":14.64},{"date":"2022-05-26","close":16.03},{"date":"2022-05-27","close":16.57},{"date":"2022-05-31","close":17.39},{"date":"2022-06-01","close":17.57},{"date":"2022-06-02","close":18.85},{"date":"2022-06-03","close":18.08},{"date":"2022-06-06","close":19.18},{"date":"2022-06-07","close":19.65},{"date":"2022-06-08","close":20.38},{"date":"2022-06-09","close":18.82},{"date":"2022-06-10","close":18.14},{"date":"2022-06-13","close":15.99},{"date":"2022-06-14","close":18.66},{"date":"2022-06-15","close":20.11},{"date":"2022-06-16","close":19.18},{"date":"2022-06-17","close":20.77},{"date":"2022-06-21","close":22.66},{"date":"2022-06-22","close":22.55},{"date":"2022-06-23","close":23.05},{"date":"2022-06-24","close":24.08},{"date":"2022-06-27","close":22.95},{"date":"2022-06-28","close":22.36},{"date":"2022-06-29","close":21.86},{"date":"2022-06-30","close":21.72},{"date":"2022-07-01","close":21.36},{"date":"2022-07-05","close":22.18},{"date":"2022-07-06","close":20.83},{"date":"2022-07-07","close":22.5},{"date":"2022-07-08","close":22.6},{"date":"2022-07-11","close":20.57},{"date":"2022-07-12","close":20.87},{"date":"2022-07-13","close":21.09},{"date":"2022-07-14","close":21.05},{"date":"2022-07-15","close":20.72},{"date":"2022-07-18","close":20.84},{"date":"2022-07-19","close":20.2},{"date":"2022-07-20","close":20.37},{"date":"2022-07-21","close":20.68},{"date":"2022-07-22","close":19.24},{"date":"2022-07-25","close":19.33},{"date":"2022-07-26","close":19.04},{"date":"2022-07-27","close":19.38},{"date":"2022-07-28","close":19.49},{"date":"2022-07-29","close":19.73},{"date":"2022-08-01","close":20.18},{"date":"2022-08-02","close":20.18},{"date":"2022-08-03","close":20.3},{"date":"2022-08-04","close":20.9},{"date":"2022-08-05","close":20.22},{"date":"2022-08-08","close":20.17},{"date":"2022-08-09","close":19.17},{"date":"2022-08-10","close":20.05},{"date":"2022-08-11","close":20.82},{"date":"2022-08-12","close":21.11},{"date":"2022-08-15","close":21.3},{"date":"2022-08-16","close":20.91},{"date":"2022-08-17","close":20.08},{"date":"2022-08-18","close":19.91},{"date":"2022-08-19","close":19.05},{"date":"2022-08-22","close":18.95},{"date":"2022-08-23","close":18.29},{"date":"2022-08-24","close":18.87},{"date":"2022-08-25","close":20.08},{"date":"2022-08-26","close":19.92},{"date":"2022-08-29","close":19.81},{"date":"2022-08-30","close":19.83},{"date":"2022-08-31","close":19.91},{"date":"2022-09-01","close":18.79},{"date":"2022-09-02","close":17.73},{"date":"2022-09-06","close":17.11},{"date":"2022-09-07","close":17.48},{"date":"2022-09-08","close":17.68},{"date":"2022-09-09","close":19.16},{"date":"2022-09-12","close":21.75},{"date":"2022-09-13","close":21.97},{"date":"2022-09-14","close":21.94},{"date":"2022-09-15","close":21.51},{"date":"2022-09-16","close":20.15},{"date":"2022-09-19","close":20.9},{"date":"2022-09-20","close":20.41},{"date":"2022-09-21","close":18.3},{"date":"2022-09-22","close":18.35},{"date":"2022-09-23","close":17.64},{"date":"2022-09-26","close":17.62},{"date":"2022-09-27","close":17.19},{"date":"2022-09-28","close":17.33},{"date":"2022-09-29","close":15.58},{"date":"2022-09-30","close":15.77},{"date":"2022-10-03","close":15.49},{"date":"2022-10-04","close":16.73},{"date":"2022-10-05","close":16.04},{"date":"2022-10-06","close":14.77},{"date":"2022-10-07","close":13.76},{"date":"2022-10-10","close":13.28},{"date":"2022-10-11","close":12.83},{"date":"2022-10-12","close":12.88},{"date":"2022-10-13","close":12.78},{"date":"2022-10-14","close":11.75},{"date":"2022-10-17","close":12.21},{"date":"2022-10-18","close":12.21},{"date":"2022-10-19","close":10.92},{"date":"2022-10-20","close":10.97},{"date":"2022-10-21","close":11.21},{"date":"2022-10-24","close":9.45},{"date":"2022-10-25","close":10.63},{"date":"2022-10-26","close":10.81},{"date":"2022-10-27","close":9.98},{"date":"2022-10-28","close":9.69},{"date":"2022-10-31","close":9.67},{"date":"2022-11-01","close":9.71},{"date":"2022-11-02","close":9.49},{"date":"2022-11-03","close":9.94},{"date":"2022-11-04","close":11.68},{"date":"2022-11-07","close":10.98},{"date":"2022-11-08","close":10.56},{"date":"2022-11-09","close":9.25},{"date":"2022-11-10","close":10.34},{"date":"2022-11-11","close":11.56},{"date":"2022-11-14","close":11.17},{"date":"2022-11-15","close":11.51},{"date":"2022-11-16","close":10.53},{"date":"2022-11-17","close":10.67},{"date":"2022-11-18","close":10.47},{"date":"2022-11-21","close":10.02},{"date":"2022-11-22","close":10.01},{"date":"2022-11-23","close":10.56},{"date":"2022-11-25","close":10.17},{"date":"2022-11-28","close":10.12},{"date":"2022-11-29","close":10.5},{"date":"2022-11-30","close":12.78},{"date":"2022-12-01","close":12.09},{"date":"2022-12-02","close":13.13},{"date":"2022-12-05","close":12.8},{"date":"2022-12-06","close":13.24},{"date":"2022-12-07","close":12.58},{"date":"2022-12-08","close":13.41},{"date":"2022-12-09","close":12.63},{"date":"2022-12-12","close":12.49},{"date":"2022-12-13","close":12.31},{"date":"2022-12-14","close":12.1},{"date":"2022-12-15","close":11.88},{"date":"2022-12-16","close":11.6},{"date":"2022-12-19","close":11.06},{"date":"2022-12-20","close":11.09},{"date":"2022-12-21","close":11.61},{"date":"2022-12-22","close":11.29},{"date":"2022-12-23","close":10.97},{"date":"2022-12-27","close":10.06},{"date":"2022-12-28","close":9.8},{"date":"2022-12-29","close":9.99},{"date":"2022-12-30","close":9.75},{"date":"2023-01-03","close":9.63},{"date":"2023-01-04","close":10.63},{"date":"2023-01-05","close":10.86},{"date":"2023-01-06","close":10.37},{"date":"2023-01-09","close":10.76},{"date":"2023-01-10","close":11.24},{"date":"2023-01-11","close":11.51},{"date":"2023-01-12","close":11.81},{"date":"2023-01-13","close":11.8},{"date":"2023-01-17","close":11.41},{"date":"2023-01-18","close":11.01},{"date":"2023-01-19","close":10.77},{"date":"2023-01-20","close":11.07},{"date":"2023-01-23","close":12.06},{"date":"2023-01-24","close":11.68},{"date":"2023-01-25","close":11.63},{"date":"2023-01-26","close":12.17},{"date":"2023-01-27","close":12.71},{"date":"2023-01-30","close":12.02},{"date":"2023-01-31","close":12.07},{"date":"2023-02-01","close":12.1},{"date":"2023-02-02","close":11.96},{"date":"2023-02-03","close":11.19},{"date":"2023-02-06","close":10.93},{"date":"2023-02-07","close":10.92},{"date":"2023-02-08","close":10.65},{"date":"2023-02-09","close":10.47},{"date":"2023-02-10","close":10.31},{"date":"2023-02-13","close":10.31},{"date":"2023-02-14","close":10.31},{"date":"2023-02-15","close":10.5},{"date":"2023-02-16","close":10.19},{"date":"2023-02-17","close":10.19},{"date":"2023-02-21","close":10.03},{"date":"2023-02-22","close":10.18},{"date":"2023-02-23","close":9.79},{"date":"2023-02-24","close":9.3},{"date":"2023-02-27","close":9.33},{"date":"2023-02-28","close":9.39},{"date":"2023-03-01","close":8.83},{"date":"2023-03-02","close":9.09},{"date":"2023-03-03","close":9.57},{"date":"2023-03-06","close":9.31},{"date":"2023-03-07","close":8.97},{"date":"2023-03-08","close":9.18},{"date":"2023-03-09","close":8.79},{"date":"2023-03-10","close":8.51},{"date":"2023-03-13","close":8.55},{"date":"2023-03-14","close":8.42},{"date":"2023-03-15","close":8.25},{"date":"2023-03-16","close":8.5},{"date":"2023-03-17","close":8.26},{"date":"2023-03-20","close":8.75},{"date":"2023-03-21","close":9.27},{"date":"2023-03-22","close":9.09},{"date":"2023-03-23","close":9.27},{"date":"2023-03-24","close":9.07},{"date":"2023-03-27","close":8.93},{"date":"2023-03-28","close":9.2},{"date":"2023-03-29","close":9.83},{"date":"2023-03-30","close":10.46},{"date":"2023-03-31","close":10.51},{"date":"2023-04-03","close":9.8},{"date":"2023-04-04","close":9.21},{"date":"2023-04-05","close":8.96},{"date":"2023-04-06","close":9.01},{"date":"2023-04-10","close":9.05},{"date":"2023-04-11","close":9.52},{"date":"2023-04-12","close":9.01},{"date":"2023-04-13","close":9.1},{"date":"2023-04-14","close":9.27},{"date":"2023-04-17","close":9.83},{"date":"2023-04-18","close":9.47},{"date":"2023-04-19","close":8.79},{"date":"2023-04-20","close":8.28},{"date":"2023-04-21","close":8.33},{"date":"2023-04-24","close":8.29},{"date":"2023-04-25","close":7.9},{"date":"2023-04-26","close":7.68},{"date":"2023-04-27","close":7.97},{"date":"2023-04-28","close":7.87},{"date":"2023-05-01","close":7.81},{"date":"2023-05-02","close":7.45},{"date":"2023-05-03","close":7.64},{"date":"2023-05-04","close":8.06},{"date":"2023-05-05","close":8.15},{"date":"2023-05-08","close":8.27},{"date":"2023-05-09","close":8.16},{"date":"2023-05-10","close":8.13},{"date":"2023-05-11","close":8.45},{"date":"2023-05-12","close":7.95},{"date":"2023-05-15","close":8.25},{"date":"2023-05-16","close":7.91},{"date":"2023-05-17","close":8.03},{"date":"2023-05-18","close":7.82},{"date":"2023-05-19","close":8.07},{"date":"2023-05-22","close":8.79},{"date":"2023-05-23","close":8.75},{"date":"2023-05-24","close":7.92},{"date":"2023-05-25","close":7.54},{"date":"2023-05-26","close":7.7},{"date":"2023-05-30","close":7.41},{"date":"2023-05-31","close":7.53},{"date":"2023-06-01","close":7.54},{"date":"2023-06-02","close":7.56},{"date":"2023-06-05","close":7.67},{"date":"2023-06-06","close":7.88},{"date":"2023-06-07","close":7.76},{"date":"2023-06-08","close":7.79},{"date":"2023-06-09","close":7.73},{"date":"2023-06-12","close":8.4},{"date":"2023-06-13","close":8.89},{"date":"2023-06-14","close":9.05},{"date":"2023-06-15","close":9.79},{"date":"2023-06-16","close":9.4},{"date":"2023-06-20","close":9.35},{"date":"2023-06-21","close":9.07},{"date":"2023-06-22","close":8.92},{"date":"2023-06-23","close":8.43},{"date":"2023-06-26","close":8.4},{"date":"2023-06-27","close":9.34},{"date":"2023-06-28","close":9.52},{"date":"2023-06-29","close":9.39},{"date":"2023-06-30","close":9.69},{"date":"2023-07-03","close":10.03},{"date":"2023-07-05","close":10.22},{"date":"2023-07-06","close":9.56},{"date":"2023-07-07","close":9.99},{"date":"2023-07-10","close":10.78},{"date":"2023-07-11","close":10.81},{"date":"2023-07-12","close":11.16},{"date":"2023-07-13","close":10.76},{"date":"2023-07-14","close":10.54},{"date":"2023-07-17","close":10.56},{"date":"2023-07-18","close":10.42},{"date":"2023-07-19","close":10.64},{"date":"2023-07-20","close":10.32},{"date":"2023-07-21","close":10.58},{"date":"2023-07-24","close":11.73},{"date":"2023-07-25","close":11.91},{"date":"2023-07-26","close":13.17},{"date":"2023-07-27","close":13.24},{"date":"2023-07-28","close":14.74},{"date":"2023-07-31","close":15.3},{"date":"2023-08-01","close":14.63},{"date":"2023-08-02","close":14.57},{"date":"2023-08-03","close":15.46},{"date":"2023-08-04","close":14.72},{"date":"2023-08-07","close":14.82},{"date":"2023-08-08","close":14.07},{"date":"2023-08-09","close":13.46},{"date":"2023-08-10","close":13.25},{"date":"2023-08-11","close":12.9},{"date":"2023-08-14","close":12.52},{"date":"2023-08-15","close":11.83},{"date":"2023-08-16","close":11.4},{"date":"2023-08-17","close":11.5},{"date":"2023-08-18","close":10.67},{"date":"2023-08-21","close":10.95},{"date":"2023-08-22","close":10.79},{"date":"2023-08-23","close":10.84},{"date":"2023-08-24","close":10.64},{"date":"2023-08-25","close":10.83},{"date":"2023-08-28","close":11.02},{"date":"2023-08-29","close":10.89},{"date":"2023-08-30","close":10.67},{"date":"2023-08-31","close":10.27},{"date":"2023-09-01","close":11.0},{"date":"2023-09-05","close":10.81},{"date":"2023-09-06","close":10.58},{"date":"2023-09-07","close":10.08},{"date":"2023-09-08","close":10.04},{"date":"2023-09-11","close":10.33},{"date":"2023-09-12","close":10.57},{"date":"2023-09-13","close":10.07},{"date":"2023-09-14","close":10.38},{"date":"2023-09-15","close":10.43},{"date":"2023-09-18","close":10.31},{"date":"2023-09-19","close":8.55},{"date":"2023-09-20","close":8.82},{"date":"2023-09-21","close":8.45},{"date":"2023-09-22","close":8.53},{"date":"2023-09-25","close":8.35},{"date":"2023-09-26","close":8.41},{"date":"2023-09-27","close":8.46},{"date":"2023-09-28","close":8.91},{"date":"2023-09-29","close":9.04},{"date":"2023-10-02","close":8.79},{"date":"2023-10-03","close":8.61},{"date":"2023-10-04","close":8.83},{"date":"2023-10-05","close":8.66},{"date":"2023-10-06","close":8.72},{"date":"2023-10-09","close":8.34},{"date":"2023-10-10","close":8.83},{"date":"2023-10-11","close":8.97},{"date":"2023-10-12","close":8.44},{"date":"2023-10-13","close":8.47},{"date":"2023-10-16","close":8.52},{"date":"2023-10-17","close":8.53},{"date":"2023-10-18","close":7.91},{"date":"2023-10-19","close":7.69},{"date":"2023-10-20","close":7.58},{"date":"2023-10-23","close":7.59},{"date":"2023-10-24","close":8.09},{"date":"2023-10-25","close":7.6},{"date":"2023-10-26","close":7.63},{"date":"2023-10-27","close":7.44},{"date":"2023-10-30","close":7.52},{"date":"2023-10-31","close":7.3},{"date":"2023-11-01","close":7.45},{"date":"2023-11-02","close":7.79},{"date":"2023-11-03","close":8.23},{"date":"2023-11-06","close":7.97},{"date":"2023-11-07","close":7.89},{"date":"2023-11-08","close":7.92},{"date":"2023-11-09","close":7.47},{"date":"2023-11-10","close":7.24},{"date":"2023-11-13","close":7.22},{"date":"2023-11-14","close":7.58},{"date":"2023-11-15","close":7.94},{"date":"2023-11-16","close":7.4},{"date":"2023-11-17","close":7.39},{"date":"2023-11-20","close":7.8},{"date":"2023-11-21","close":7.51},{"date":"2023-11-22","close":7.47},{"date":"2023-11-24","close":7.4},{"date":"2023-11-27","close":7.19},{"date":"2023-11-28","close":7.21},{"date":"2023-11-29","close":7.18},{"date":"2023-11-30","close":7.27},{"date":"2023-12-01","close":7.15},{"date":"2023-12-04","close":7.32},{"date":"2023-12-05","close":7.43},{"date":"2023-12-06","close":7.75},{"date":"2023-12-07","close":7.49},{"date":"2023-12-08","close":7.38},{"date":"2023-12-11","close":7.68},{"date":"2023-12-12","close":7.27},{"date":"2023-12-13","close":7.43},{"date":"2023-12-14","close":7.86},{"date":"2023-12-15","close":7.98},{"date":"2023-12-18","close":8.35},{"date":"2023-12-19","close":8.82},{"date":"2023-12-20","close":7.92},{"date":"2023-12-21","close":8.29},{"date":"2023-12-22","close":8.42},{"date":"2023-12-26","close":9.33},{"date":"2023-12-27","close":9.1},{"date":"2023-12-28","close":9.43},{"date":"2023-12-29","close":9.07},{"date":"2024-01-02","close":8.42},{"date":"2024-01-03","close":8.5},{"date":"2024-01-04","close":8.27},{"date":"2024-01-05","close":8.06},{"date":"2024-01-08","close":7.93},{"date":"2024-01-09","close":7.56},{"date":"2024-01-10","close":7.41},{"date":"2024-01-11","close":7.4},{"date":"2024-01-12","close":7.17},{"date":"2024-01-16","close":6.55},{"date":"2024-01-17","close":6.3},{"date":"2024-01-18","close":6.28},{"date":"2024-01-19","close":6.06},{"date":"2024-01-22","close":5.98},{"date":"2024-01-23","close":6.21},{"date":"2024-01-24","close":6.07},{"date":"2024-01-25","close":6.04},{"date":"2024-01-26","close":6.14},{"date":"2024-01-29","close":6.14},{"date":"2024-01-30","close":5.79},{"date":"2024-01-31","close":5.62},{"date":"2024-02-01","close":5.71},{"date":"2024-02-02","close":5.54},{"date":"2024-02-05","close":5.38},{"date":"2024-02-06","close":6.03},{"date":"2024-02-07","close":5.86},{"date":"2024-02-08","close":5.82},{"date":"2024-02-09","close":5.93},{"date":"2024-02-12","close":6.08},{"date":"2024-02-13","close":5.7},{"date":"2024-02-14","close":6.0},{"date":"2024-02-15","close":6.09},{"date":"2024-02-16","close":6.14},{"date":"2024-02-20","close":5.96},{"date":"2024-02-21","close":5.97},{"date":"2024-02-22","close":5.85},{"date":"2024-02-23","close":5.4},{"date":"2024-02-26","close":5.65},{"date":"2024-02-27","close":5.78},{"date":"2024-02-28","close":5.43},{"date":"2024-02-29","close":5.75},{"date":"2024-03-01","close":5.78},{"date":"2024-03-04","close":5.33},{"date":"2024-03-05","close":5.48},{"date":"2024-03-06","close":5.77},{"date":"2024-03-07","close":5.77},{"date":"2024-03-08","close":5.8},{"date":"2024-03-11","close":6.1},{"date":"2024-03-12","close":6.19},{"date":"2024-03-13","close":5.92},{"date":"2024-03-14","close":5.58},{"date":"2024-03-15","close":5.58},{"date":"2024-03-18","close":5.54},{"date":"2024-03-19","close":5.19},{"date":"2024-03-20","close":5.1},{"date":"2024-03-21","close":5.0},{"date":"2024-03-22","close":4.89},{"date":"2024-03-25","close":4.91},{"date":"2024-03-26","close":4.78},{"date":"2024-03-27","close":4.67},{"date":"2024-03-28","close":4.5},{"date":"2024-04-01","close":4.64},{"date":"2024-04-02","close":4.54},{"date":"2024-04-03","close":4.49},{"date":"2024-04-04","close":4.5},{"date":"2024-04-05","close":4.39},{"date":"2024-04-08","close":4.37},{"date":"2024-04-09","close":4.71},{"date":"2024-04-10","close":4.59},{"date":"2024-04-11","close":4.46},{"date":"2024-04-12","close":4.11},{"date":"2024-04-15","close":3.89},{"date":"2024-04-16","close":3.81},{"date":"2024-04-17","close":3.91},{"date":"2024-04-18","close":4.0},{"date":"2024-04-19","close":3.8},{"date":"2024-04-22","close":4.0},{"date":"2024-04-23","close":4.01},{"date":"2024-04-24","close":4.15},{"date":"2024-04-25","close":4.13},{"date":"2024-04-26","close":4.49},{"date":"2024-04-29","close":4.6},{"date":"2024-04-30","close":4.72},{"date":"2024-05-01","close":5.27},{"date":"2024-05-02","close":5.59},{"date":"2024-05-03","close":5.57},{"date":"2024-05-06","close":5.69},{"date":"2024-05-07","close":5.51},{"date":"2024-05-08","close":5.22},{"date":"2024-05-09","close":5.33},{"date":"2024-05-10","close":5.07},{"date":"2024-05-13","close":5.41},{"date":"2024-05-14","close":5.79},{"date":"2024-05-15","close":5.33},{"date":"2024-05-16","close":5.26},{"date":"2024-05-17","close":5.28},{"date":"2024-05-20","close":5.22},{"date":"2024-05-21","close":5.25},{"date":"2024-05-22","close":5.24},{"date":"2024-05-23","close":4.8},{"date":"2024-05-24","close":4.83},{"date":"2024-05-28","close":4.9},{"date":"2024-05-29","close":4.93},{"date":"2024-05-30","close":5.4},{"date":"2024-05-31","close":5.39},{"date":"2024-06-03","close":5.34},{"date":"2024-06-04","close":5.21},{"date":"2024-06-05","close":5.27},{"date":"2024-06-06","close":4.91},{"date":"2024-06-07","close":4.83},{"date":"2024-06-10","close":4.72},{"date":"2024-06-11","close":4.46},{"date":"2024-06-12","close":4.45},{"date":"2024-06-13","close":4.41},{"date":"2024-06-14","close":4.33},{"date":"2024-06-17","close":4.43},{"date":"2024-06-18","close":4.43},{"date":"2024-06-20","close":4.33},{"date":"2024-06-21","close":4.3},{"date":"2024-06-24","close":4.44},{"date":"2024-06-25","close":4.37},{"date":"2024-06-26","close":4.64},{"date":"2024-06-27","close":4.39},{"date":"2024-06-28","close":4.16},{"date":"2024-07-01","close":4.44},{"date":"2024-07-02","close":4.53},{"date":"2024-07-03","close":4.87},{"date":"2024-07-05","close":4.62},{"date":"2024-07-08","close":4.46},{"date":"2024-07-09","close":4.5},{"date":"2024-07-10","close":4.62},{"date":"2024-07-11","close":4.68},{"date":"2024-07-12","close":4.87},{"date":"2024-07-15","close":4.63},{"date":"2024-07-16","close":4.9},{"date":"2024-07-17","close":4.59},{"date":"2024-07-18","close":4.54},{"date":"2024-07-19","close":4.46},{"date":"2024-07-22","close":4.69},{"date":"2024-07-23","close":4.48},{"date":"2024-07-24","close":4.3},{"date":"2024-07-25","close":4.27},{"date":"2024-07-26","close":4.43},{"date":"2024-07-29","close":4.39},{"date":"2024-07-30","close":4.42},{"date":"2024-07-31","close":4.44},{"date":"2024-08-01","close":4.06},{"date":"2024-08-02","close":4.05},{"date":"2024-08-05","close":3.89},{"date":"2024-08-06","close":3.77},{"date":"2024-08-07","close":3.67},{"date":"2024-08-08","close":3.82},{"date":"2024-08-09","close":3.78},{"date":"2024-08-12","close":3.76},{"date":"2024-08-13","close":3.89},{"date":"2024-08-14","close":3.72},{"date":"2024-08-15","close":3.83},{"date":"2024-08-16","close":3.95},{"date":"2024-08-19","close":4.07},{"date":"2024-08-20","close":3.85},{"date":"2024-08-21","close":3.99},{"date":"2024-08-22","close":3.99},{"date":"2024-08-23","close":4.08},{"date":"2024-08-26","close":4.03},{"date":"2024-08-27","close":4.0},{"date":"2024-08-28","close":3.7},{"date":"2024-08-29","close":3.94},{"date":"2024-08-30","close":4.04},{"date":"2024-09-03","close":4.15},{"date":"2024-09-04","close":4.24},{"date":"2024-09-05","close":4.85},{"date":"2024-09-06","close":5.02},{"date":"2024-09-09","close":5.57},{"date":"2024-09-10","close":5.48},{"date":"2024-09-11","close":5.6},{"date":"2024-09-12","close":5.28},{"date":"2024-09-13","close":5.55},{"date":"2024-09-16","close":5.4},{"date":"2024-09-17","close":5.41},{"date":"2024-09-18","close":5.02},{"date":"2024-09-19","close":5.4},{"date":"2024-09-20","close":5.28},{"date":"2024-09-23","close":5.32},{"date":"2024-09-24","close":5.94},{"date":"2024-09-25","close":5.65},{"date":"2024-09-26","close":5.78},{"date":"2024-09-27","close":6.52},{"date":"2024-09-30","close":6.68},{"date":"2024-10-01","close":7.03},{"date":"2024-10-02","close":7.21},{"date":"2024-10-03","close":6.7},{"date":"2024-10-04","close":6.77},{"date":"2024-10-07","close":6.79},{"date":"2024-10-08","close":6.24},{"date":"2024-10-09","close":6.29},{"date":"2024-10-10","close":6.22},{"date":"2024-10-11","close":6.24},{"date":"2024-10-14","close":5.79},{"date":"2024-10-15","close":5.62},{"date":"2024-10-16","close":5.51},{"date":"2024-10-17","close":5.15},{"date":"2024-10-18","close":5.22},{"date":"2024-10-21","close":5.14},{"date":"2024-10-22","close":5.23},{"date":"2024-10-23","close":5.19},{"date":"2024-10-24","close":4.98},{"date":"2024-10-25","close":5.26},{"date":"2024-10-28","close":5.81},{"date":"2024-10-29","close":5.6},{"date":"2024-10-30","close":5.35},{"date":"2024-10-31","close":5.1},{"date":"2024-11-01","close":5.1},{"date":"2024-11-04","close":5.14},{"date":"2024-11-05","close":5.28},{"date":"2024-11-06","close":5.0},{"date":"2024-11-07","close":5.31},{"date":"2024-11-08","close":5.09},{"date":"2024-11-11","close":5.06},{"date":"2024-11-12","close":4.58},{"date":"2024-11-13","close":4.61},{"date":"2024-11-14","close":4.43},{"date":"2024-11-15","close":4.49},{"date":"2024-11-18","close":4.67},{"date":"2024-11-19","close":4.63},{"date":"2024-11-20","close":4.65},{"date":"2024-11-21","close":4.7},{"date":"2024-11-22","close":4.84},{"date":"2024-11-25","close":4.67},{"date":"2024-11-26","close":4.31},{"date":"2024-11-27","close":4.38},{"date":"2024-11-29","close":4.48},{"date":"2024-12-02","close":4.4},{"date":"2024-12-03","close":4.64},{"date":"2024-12-04","close":4.6},{"date":"2024-12-05","close":4.61},{"date":"2024-12-06","close":4.61},{"date":"2024-12-09","close":5.18},{"date":"2024-12-10","close":4.77},{"date":"2024-12-11","close":4.67},{"date":"2024-12-12","close":4.59},{"date":"2024-12-13","close":4.51},{"date":"2024-12-16","close":4.42},{"date":"2024-12-17","close":4.54},{"date":"2024-12-18","close":4.32},{"date":"2024-12-19","close":4.4},{"date":"2024-12-20","close":4.54},{"date":"2024-12-23","close":4.48},{"date":"2024-12-24","close":4.62},{"date":"2024-12-26","close":4.69},{"date":"2024-12-27","close":4.48},{"date":"2024-12-30","close":4.38},{"date":"2024-12-31","close":4.36},{"date":"2025-01-02","close":4.55},{"date":"2025-01-03","close":4.63},{"date":"2025-01-06","close":4.71},{"date":"2025-01-07","close":4.51},{"date":"2025-01-08","close":4.32},{"date":"2025-01-10","close":4.17},{"date":"2025-01-13","close":4.06},{"date":"2025-01-14","close":4.08},{"date":"2025-01-15","close":4.1},{"date":"2025-01-16","close":4.16},{"date":"2025-01-17","close":4.36},{"date":"2025-01-21","close":4.18},{"date":"2025-01-22","close":4.28},{"date":"2025-01-23","close":4.13},{"date":"2025-01-24","close":4.29},{"date":"2025-01-27","close":4.27},{"date":"2025-01-28","close":4.32},{"date":"2025-01-29","close":4.22},{"date":"2025-01-30","close":4.44},{"date":"2025-01-31","close":4.32},{"date":"2025-02-03","close":4.28},{"date":"2025-02-04","close":4.39},{"date":"2025-02-05","close":4.2},{"date":"2025-02-06","close":4.2},{"date":"2025-02-07","close":4.24},{"date":"2025-02-10","close":4.33},{"date":"2025-02-11","close":4.04},{"date":"2025-02-12","close":4.21},{"date":"2025-02-13","close":4.26},{"date":"2025-02-14","close":4.44},{"date":"2025-02-18","close":4.36},{"date":"2025-02-19","close":4.39},{"date":"2025-02-20","close":4.37},{"date":"2025-02-21","close":4.44},{"date":"2025-02-24","close":4.36},{"date":"2025-02-25","close":4.27},{"date":"2025-02-26","close":4.72},{"date":"2025-02-27","close":4.79},{"date":"2025-02-28","close":4.63},{"date":"2025-03-03","close":4.23},{"date":"2025-03-04","close":4.22},{"date":"2025-03-05","close":4.35},{"date":"2025-03-06","close":4.24},{"date":"2025-03-07","close":4.47},{"date":"2025-03-10","close":4.46},{"date":"2025-03-11","close":5.22},{"date":"2025-03-12","close":5.1},{"date":"2025-03-13","close":4.73},{"date":"2025-03-14","close":4.9},{"date":"2025-03-17","close":5.03},{"date":"2025-03-18","close":5.19},{"date":"2025-03-19","close":5.17},{"date":"2025-03-20","close":4.71},{"date":"2025-03-21","close":4.5},{"date":"2025-03-24","close":4.38},{"date":"2025-03-25","close":4.39},{"date":"2025-03-26","close":4.22},{"date":"2025-03-27","close":3.98},{"date":"2025-03-28","close":3.75},{"date":"2025-03-31","close":3.81},{"date":"2025-04-01","close":3.87},{"date":"2025-04-02","close":3.8},{"date":"2025-04-03","close":3.74},{"date":"2025-04-04","close":3.46},{"date":"2025-04-07","close":3.36},{"date":"2025-04-08","close":3.14},{"date":"2025-04-09","close":3.31},{"date":"2025-04-10","close":3.28},{"date":"2025-04-11","close":3.52},{"date":"2025-04-14","close":3.61},{"date":"2025-04-15","close":3.62},{"date":"2025-04-16","close":3.52},{"date":"2025-04-17","close":3.52},{"date":"2025-04-21","close":3.6},{"date":"2025-04-22","close":3.75},{"date":"2025-04-23","close":3.93},{"date":"2025-04-24","close":4.18},{"date":"2025-04-25","close":4.03},{"date":"2025-04-28","close":4.31},{"date":"2025-04-29","close":4.24},{"date":"2025-04-30","close":4.05},{"date":"2025-05-01","close":3.93},{"date":"2025-05-02","close":4.03},{"date":"2025-05-05","close":3.98},{"date":"2025-05-06","close":3.92},{"date":"2025-05-07","close":3.84},{"date":"2025-05-08","close":3.96},{"date":"2025-05-09","close":3.97},{"date":"2025-05-12","close":4.2},{"date":"2025-05-13","close":4.12},{"date":"2025-05-14","close":4.13},{"date":"2025-05-15","close":3.99},{"date":"2025-05-16","close":4.1},{"date":"2025-05-19","close":4.04},{"date":"2025-05-20","close":3.96},{"date":"2025-05-21","close":3.94},{"date":"2025-05-22","close":3.88},{"date":"2025-05-23","close":3.82},{"date":"2025-05-27","close":3.69},{"date":"2025-05-28","close":3.67},{"date":"2025-05-29","close":3.68},{"date":"2025-05-30","close":3.54},{"date":"2025-06-02","close":3.52},{"date":"2025-06-03","close":3.53},{"date":"2025-06-04","close":3.75},{"date":"2025-06-05","close":3.62},{"date":"2025-06-06","close":3.63},{"date":"2025-06-09","close":3.6},{"date":"2025-06-10","close":3.81},{"date":"2025-06-11","close":3.74},{"date":"2025-06-12","close":3.62},{"date":"2025-06-13","close":3.51},{"date":"2025-06-16","close":3.52},{"date":"2025-06-17","close":3.44},{"date":"2025-06-18","close":3.42},{"date":"2025-06-20","close":3.41},{"date":"2025-06-23","close":3.43},{"date":"2025-06-24","close":3.5},{"date":"2025-06-25","close":3.47},{"date":"2025-06-26","close":3.42},{"date":"2025-06-27","close":3.46},{"date":"2025-06-30","close":3.43},{"date":"2025-07-01","close":3.51},{"date":"2025-07-02","close":3.48},{"date":"2025-07-03","close":3.51},{"date":"2025-07-07","close":3.41},{"date":"2025-07-08","close":3.5},{"date":"2025-07-09","close":3.48},{"date":"2025-07-10","close":3.69},{"date":"2025-07-11","close":3.9},{"date":"2025-07-14","close":4.17},{"date":"2025-07-15","close":4.25},{"date":"2025-07-16","close":4.11},{"date":"2025-07-17","close":4.4},{"date":"2025-07-18","close":4.39},{"date":"2025-07-21","close":4.52},{"date":"2025-07-22","close":5.01},{"date":"2025-07-23","close":4.92},{"date":"2025-07-24","close":4.83},{"date":"2025-07-25","close":4.92},{"date":"2025-07-28","close":4.83},{"date":"2025-07-29","close":4.71},{"date":"2025-07-30","close":4.51},{"date":"2025-07-31","close":4.87},{"date":"2025-08-01","close":5.01},{"date":"2025-08-04","close":4.6},{"date":"2025-08-05","close":4.5},{"date":"2025-08-06","close":4.61},{"date":"2025-08-07","close":4.68},{"date":"2025-08-08","close":4.84},{"date":"2025-08-11","close":4.91},{"date":"2025-08-12","close":4.47},{"date":"2025-08-13","close":4.62},{"date":"2025-08-14","close":4.45},{"date":"2025-08-15","close":4.81},{"date":"2025-08-18","close":4.87},{"date":"2025-08-19","close":5.07},{"date":"2025-08-20","close":5.07},{"date":"2025-08-21","close":5.54},{"date":"2025-08-22","close":6.34},{"date":"2025-08-25","close":6.09},{"date":"2025-08-26","close":6.7},{"date":"2025-08-27","close":6.34},{"date":"2025-08-28","close":6.51},{"date":"2025-08-29","close":6.38},{"date":"2025-09-02","close":6.58},{"date":"2025-09-03","close":6.32},{"date":"2025-09-04","close":6.13},{"date":"2025-09-05","close":5.95},{"date":"2025-09-08","close":6.17},{"date":"2025-09-09","close":6.28},{"date":"2025-09-10","close":5.72},{"date":"2025-09-11","close":6.07},{"date":"2025-09-12","close":6.22},{"date":"2025-09-15","close":6.49},{"date":"2025-09-16","close":7.02},{"date":"2025-09-17","close":7.45},{"date":"2025-09-18","close":7.37},{"date":"2025-09-19","close":7.37},{"date":"2025-09-22","close":6.91},{"date":"2025-09-23","close":6.93},{"date":"2025-09-24","close":7.12},{"date":"2025-09-25","close":7.47},{"date":"2025-09-26","close":7.04},{"date":"2025-09-29","close":7.21},{"date":"2025-09-30","close":7.62},{"date":"2025-10-01","close":7.65},{"date":"2025-10-02","close":7.89},{"date":"2025-10-03","close":7.7},{"date":"2025-10-06","close":7.59},{"date":"2025-10-07","close":7.5},{"date":"2025-10-08","close":7.85},{"date":"2025-10-09","close":7.46},{"date":"2025-10-10","close":6.71},{"date":"2025-10-13","close":7.18},{"date":"2025-10-14","close":6.8},{"date":"2025-10-15","close":6.82},{"date":"2025-10-16","close":6.83},{"date":"2025-10-17","close":6.75},{"date":"2025-10-20","close":7.06},{"date":"2025-10-21","close":6.8},{"date":"2025-10-22","close":6.84},{"date":"2025-10-23","close":6.89},{"date":"2025-10-24","close":6.9},{"date":"2025-10-27","close":7.04},{"date":"2025-10-28","close":7.09},{"date":"2025-10-29","close":7.14},{"date":"2025-10-30","close":7.01},{"date":"2025-10-31","close":7.25},{"date":"2025-11-03","close":7.42},{"date":"2025-11-04","close":7.16},{"date":"2025-11-05","close":7.29},{"date":"2025-11-06","close":7.16},{"date":"2025-11-07","close":6.86},{"date":"2025-11-10","close":6.71},{"date":"2025-11-11","close":6.63},{"date":"2025-11-12","close":6.45},{"date":"2025-11-13","close":6.24},{"date":"2025-11-14","close":6.16},{"date":"2025-11-17","close":6.08},{"date":"2025-11-18","close":5.98},{"date":"2025-11-19","close":5.75},{"date":"2025-11-20","close":5.4},{"date":"2025-11-21","close":5.58},{"date":"2025-11-24","close":5.75},{"date":"2025-11-25","close":5.5},{"date":"2025-11-26","close":5.46},{"date":"2025-11-28","close":5.5},{"date":"2025-12-01","close":5.18},{"date":"2025-12-02","close":5.03},{"date":"2025-12-03","close":4.79},{"date":"2025-12-04","close":5.01},{"date":"2025-12-05","close":5.04},{"date":"2025-12-08","close":5.1},{"date":"2025-12-09","close":5.03},{"date":"2025-12-10","close":5.03},{"date":"2025-12-11","close":5.13},{"date":"2025-12-12","close":5.03},{"date":"2025-12-15","close":4.99},{"date":"2025-12-16","close":5.03},{"date":"2025-12-17","close":4.86},{"date":"2025-12-18","close":4.93},{"date":"2025-12-19","close":4.99},{"date":"2025-12-22","close":5.0},{"date":"2025-12-23","close":4.89},{"date":"2025-12-24","close":4.91},{"date":"2025-12-26","close":5.1},{"date":"2025-12-29","close":5.34},{"date":"2025-12-30","close":5.5},{"date":"2025-12-31","close":5.1},{"date":"2026-01-02","close":5.14},{"date":"2026-01-05","close":4.86},{"date":"2026-01-06","close":4.78},{"date":"2026-01-07","close":4.79},{"date":"2026-01-08","close":4.73},{"date":"2026-01-09","close":4.64},{"date":"2026-01-12","close":4.85},{"date":"2026-01-13","close":4.68},{"date":"2026-01-14","close":4.56},{"date":"2026-01-15","close":4.64},{"date":"2026-01-16","close":4.71},{"date":"2026-01-20","close":4.56},{"date":"2026-01-21","close":4.67},{"date":"2026-01-22","close":4.77},{"date":"2026-01-23","close":4.64},{"date":"2026-01-26","close":4.61},{"date":"2026-01-27","close":4.64},{"date":"2026-01-28","close":4.59},{"date":"2026-01-29","close":4.77},{"date":"2026-01-30","close":4.7},{"date":"2026-02-02","close":4.52},{"date":"2026-02-03","close":4.55},{"date":"2026-02-04","close":4.44},{"date":"2026-02-05","close":4.7},{"date":"2026-02-06","close":5.04},{"date":"2026-02-09","close":4.89},{"date":"2026-02-10","close":4.96},{"date":"2026-02-11","close":5.07},{"date":"2026-02-12","close":4.95},{"date":"2026-02-13","close":4.95},{"date":"2026-02-17","close":4.92},{"date":"2026-02-18","close":4.91},{"date":"2026-02-19","close":4.93},{"date":"2026-02-20","close":5.07},{"date":"2026-02-23","close":5.29},{"date":"2026-02-24","close":5.3},{"date":"2026-02-25","close":5.19},{"date":"2026-02-26","close":5.09},{"date":"2026-02-27","close":4.87},{"date":"2026-03-02","close":4.72},{"date":"2026-03-03","close":4.59},{"date":"2026-03-04","close":4.84},{"date":"2026-03-05","close":4.72},{"date":"2026-03-06","close":4.78},{"date":"2026-03-09","close":4.94},{"date":"2026-03-10","close":5.7},{"date":"2026-03-11","close":5.47},{"date":"2026-03-12","close":5.55},{"date":"2026-03-13","close":5.86},{"date":"2026-03-16","close":6.03},{"date":"2026-03-17","close":5.96},{"date":"2026-03-18","close":5.82},{"date":"2026-03-19","close":5.89},{"date":"2026-03-20","close":5.43},{"date":"2026-03-23","close":5.82},{"date":"2026-03-24","close":5.73},{"date":"2026-03-25","close":5.78},{"date":"2026-03-26","close":5.56},{"date":"2026-03-27","close":5.31},{"date":"2026-03-30","close":5.51},{"date":"2026-03-31","close":6.03},{"date":"2026-04-01","close":6.2},{"date":"2026-04-02","close":6.3},{"date":"2026-04-06","close":6.24},{"date":"2026-04-07","close":6.14},{"date":"2026-04-08","close":6.38},{"date":"2026-04-09","close":6.07},{"date":"2026-04-10","close":6.5},{"date":"2026-04-13","close":6.47},{"date":"2026-04-14","close":6.58},{"date":"2026-04-15","close":6.43},{"date":"2026-04-16","close":6.87},{"date":"2026-04-17","close":6.83},{"date":"2026-04-20","close":6.66},{"date":"2026-04-21","close":6.43},{"date":"2026-04-22","close":6.48},{"date":"2026-04-23","close":6.28},{"date":"2026-04-24","close":6.21},{"date":"2026-04-27","close":6.23},{"date":"2026-04-28","close":6.36},{"date":"2026-04-29","close":6.39},{"date":"2026-04-30","close":6.39},{"date":"2026-05-01","close":5.91},{"date":"2026-05-04","close":6.07},{"date":"2026-05-05","close":5.9},{"date":"2026-05-06","close":5.9},{"date":"2026-05-07","close":5.87},{"date":"2026-05-08","close":5.85},{"date":"2026-05-11","close":6.07},{"date":"2026-05-12","close":6.08},{"date":"2026-05-13","close":6.54},{"date":"2026-05-14","close":6.25},{"date":"2026-05-15","close":6.1},{"date":"2026-05-18","close":5.88},{"date":"2026-05-19","close":5.74},{"date":"2026-05-20","close":5.59},{"date":"2026-05-21","close":5.6},{"date":"2026-05-22","close":5.2},{"date":"2026-05-26","close":5.26},{"date":"2026-05-27","close":5.75},{"date":"2026-05-28","close":5.55},{"date":"2026-05-29","close":5.6},{"date":"2026-06-01","close":5.98},{"date":"2026-06-02","close":6.01},{"date":"2026-06-03","close":5.75},{"date":"2026-06-04","close":5.69},{"date":"2026-06-05","close":5.36},{"date":"2026-06-08","close":5.45},{"date":"2026-06-09","close":5.28},{"date":"2026-06-10","close":5.18},{"date":"2026-06-11","close":5.23},{"date":"2026-06-12","close":5.21},{"date":"2026-06-15","close":5.2},{"date":"2026-06-16","close":5.01},{"date":"2026-06-17","close":5.05},{"date":"2026-06-18","close":5.02},{"date":"2026-06-22","close":5.05},{"date":"2026-06-23","close":5.09},{"date":"2026-06-24","close":4.9},{"date":"2026-06-25","close":4.73},{"date":"2026-06-26","close":4.86},{"date":"2026-06-29","close":4.95},{"date":"2026-06-30","close":5.06},{"date":"2026-07-01","close":4.97},{"date":"2026-07-02","close":4.79},{"date":"2026-07-06","close":5.02},{"date":"2026-07-07","close":4.88},{"date":"2026-07-08","close":4.9},{"date":"2026-07-09","close":4.78},{"date":"2026-07-10","close":4.78},{"date":"2026-07-13","close":4.93},{"date":"2026-07-14","close":5.01},{"date":"2026-07-15","close":5.03},{"date":"2026-07-16","close":4.99},{"date":"2026-07-17","close":4.88},{"date":"2026-07-20","close":4.81},{"date":"2026-07-21","close":4.79},{"date":"2026-07-22","close":4.67},{"date":"2026-07-23","close":4.64},{"date":"2026-07-24","close":4.49},{"date":"2026-07-27","close":4.62},{"date":"2026-07-28","close":4.68},{"date":"2026-07-29","close":4.76},{"date":"2026-07-30","close":4.84},{"date":"2026-07-31","close":4.88},{"date":"2026-08-03","close":4.81},{"date":"2026-08-04","close":4.76},{"date":"2026-08-05","close":4.65},{"date":"2026-08-06","close":4.6},{"date":"2026-08-07","close":4.74},{"date":"2026-08-10","close":4.82},{"date":"2026-08-11","close":4.62},{"date":"2026-08-12","close":4.54},{"date":"2026-08-13","close":4.5},{"date":"2026-08-14","close":4.52},{"date":"2026-08-17","close":4.6},{"date":"2026-08-18","close":4.53},{"date":"2026-08-19","close":4.58},{"date":"2026-08-20","close":4.53},{"date":"2026-08-21","close":4.63},{"date":"2026-08-24","close":4.36},{"date":"2026-08-25","close":4.45},{"date":"2026-08-26","close":4.37},{"date":"2026-08-27","close":4.36},{"date":"2026-08-28","close":4.37},{"date":"2026-08-31","close":4.23},{"date":"2026-09-01","close":4.06},{"date":"2026-09-02","close":3.86},{"date":"2026-09-03","close":3.86},{"date":"2026-09-04","close":3.8},{"date":"2026-09-08","close":3.79},{"date":"2026-09-09","close":3.7},{"date":"2026-09-10","close":3.58},{"date":"2026-09-11","close":3.69},{"date":"2026-09-14","close":3.67},{"date":"2026-09-15","close":3.6},{"date":"2026-09-16","close":3.58},{"date":"2026-09-17","close":3.62},{"date":"2026-09-18","close":3.66},{"date":"2026-09-21","close":3.67},{"date":"2026-09-22","close":3.72},{"date":"2026-09-23","close":3.67},{"date":"2026-09-24","close":3.63},{"date":"2026-09-25","close":3.58},{"date":"2026-09-28","close":3.59},{"date":"2026-09-29","close":3.4},{"date":"2026-09-30","close":3.43},{"date":"2026-10-01","close":3.4},{"date":"2026-10-02","close":3.37},{"date":"2026-10-05","close":3.42},{"date":"2026-10-06","close":3.48},{"date":"2026-10-07","close":3.54},{"date":"2026-10-08","close":3.41},{"date":"2026-10-09","close":3.58},{"date":"2026-10-12","close":3.47},{"date":"2026-10-13","close":3.56},{"date":"2026-10-14","close":3.41},{"date":"2026-10-15","close":3.5},{"date":"2026-10-16","close":3.43},{"date":"2026-10-19","close":3.39},{"date":"2026-10-20","close":3.43},{"date":"2026-10-21","close":3.36},{"date":"2026-10-22","close":3.305}],"supply_demand":{"comment":"데이터 부족","analysis":"수급 데이터가 없습니다.","foreign_trend":"중립","institution_trend":"중립"},"insider_trades":[],"price_analysis":{"current":3.31,"low_30d":3.24,"support":3.295,"high_30d":3.79,"change_1d":-1.5,"change_7d":-3.6,"change_30d":-10.4,"resistance":3.735,"position_in_range":13.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[],"timeline":[],"pbr_5y_avg":null,"pbr_5y_low":null,"per_5y_avg":null,"per_5y_low":null,"current_pbr":null,"current_per":null,"pbr_5y_high":null,"per_5y_high":null,"pbr_5y_median":null,"per_5y_median":null,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":null,"per_percentile":null,"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":false},"fwd_per_history":[],"overall_opinion":{"score":null,"state":null,"comment":null,"verdict":null,"catalysts":["추가 분석 필요"],"verdict_en":null,"legacy_score":null,"risk_factors":["특별한 경고 요인 없음"],"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":"C","reason":"성장성 데이터 부족"},"momentum":{"grade":"C","reason":"RSI 47"},"valuation":{"grade":"C","reason":"밸류에이션 데이터 부족"},"profitability":{"grade":"C","reason":"수익성 데이터 부족"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"buffett_checklist":{"items":[{"pass":false,"unit":"%","value":null,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":null,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":false,"unit":"%","value":null,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":false,"unit":"","value":null,"metric":"Debt/Equity","source":"버핏, 그레이엄","label_kr":"D/E(유이자부채/자본총계)","threshold":"≤ 0.5","definition":"유이자부채(단기+장기 차입금) ÷ 자본총계. 무이자부채는 제외한다.","comparable_across_markets":false},{"pass":false,"unit":"","value":null,"metric":"LT Debt/Equity","source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","threshold":"≤ 0.5","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"pass":false,"unit":"%","value":null,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":null,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":null,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":0,"total_count":8,"overall_comment":"재무 데이터가 부족해 체크리스트를 측정하지 못했습니다."},"earnings_forecast":{},"financial_currency":{"reason":"reporting_currency_unverified_or_mismatch","current_held":true,"latest_period":"2026Q2","quote_currency":"USD","latest_currency":["USD"],"foreign_observed":true},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","consensus":{"available":false,"analyst_count":null},"freshness":{"items":[{"key":"price","as_of":"2026-10-22","label":"가격","status":"available","t_class":"T0","age_days":1},{"key":"technical","as_of":"2026-10-22","label":"기술지표","status":"available","t_class":"T0","age_days":1}],"oldest":{"key":"price","label":"가격","age_days":1},"summary":"가격 1일 전 · 기술지표 1일 전"},"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"key_metrics":[{"label":"구조 점검","value":"8개 중 0개 충족"}],"data_summary":{"sources":["구조","모멘텀·자금"],"axes_total":4,"axes_covered":2,"sections_total":8,"sections_available":6},"view_distribution":{"reason":"no_persona_coverage","available":false}}},"ai_composite_summary":{"grade":null,"stance":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","dedap_score":null,"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"fundamentals_history":[],"fwd_per_history_meta":{},"trailing_per_history":[],"institutional_holders":[],"trailing_per_history_meta":{},"backtest_alpha_locked":true,"portfolio_locked":true,"portfolio_locked_message":"데답 모델포트폴리오는 유사투자자문업 신고 완료 후 오픈됩니다.","insider_data_locked":true,"insider_locked_message":"내부자 매매(Form 4)·기관 13F·스마트머니 등급은 데이터(DATA) 구독에서 제공됩니다.","insider_unlock_tier":"data"},"stock_name":"NIO Inc.","phase":"above-fold","symbol_resolved":true}