{"status":"ok","report":{"price_analysis":{"current":8.31,"change_1d":-0.4,"change_7d":0.0,"change_30d":-5.1,"high_30d":9.07,"low_30d":8.19,"position_in_range":14.0,"support":8.278,"resistance":8.982},"summary":"Barings BDC Inc(BBDC)은 Financial Services 섹터 US 시장 종목입니다, 시가총액 8.71억. 현재가 $8.32, 전일 대비 -0.2%, 30일 -5.1%. PER 7.4배 / ROE 3.7%. 기술적 시그널: MACD 데드크로스, 역배열 하락 추세.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"PER 7.4배입니다. ROE 3.7%입니다. 시가총액 8.71억. 매출 2.49억, 영업이익 1.86억.","grade":"C","comment":"PER 7.43배, ROE 3.67%","per":7.42,"pbr":0.73,"roe":3.67,"eps":1.12,"revenue":248766000.0,"operating_income":185994000.0,"net_income":110874000.0,"market_cap":870115170,"profit_margin":44.57,"roa":1.63,"operating_margin":74.77,"gross_margin":100.0,"debt_ratio":1.2171498735476305,"total_assets":2584211000.0,"total_equity":1145886000.0,"total_debt":1394715000.0,"dividend_yield":12.2,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 37.1로 약세 구간입니다. MACD(-0.13)가 시그널선(-0.12)을 하회합니다(데드크로스). 현재가가 SMA20(9)과 SMA60(9) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 8~9 (현재 위치 16%).","trend":"하락","grade":"F","comment":"하락 추세, RSI 37","rsi_14":37.07865168539319,"macd":-0.1260710297968206,"macd_signal":-0.1161205756520262,"sma_20":8.5015,"sma_60":8.850666666666667,"bb_upper":8.76571771325935,"bb_lower":8.23728228674065,"atr_14":0.143142857142857},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"수급 데이터가 없습니다.","foreign_trend":"중립","institution_trend":"중립","comment":"데이터 부족"},"backtest":{"analysis":null,"best_strategy":null,"comment":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"grades":{"valuation":{"grade":"C","percentile":null,"summary":"PER 7.43x (섹터 중앙 N/Ax)","metrics":[]},"growth":{"grade":"B","percentile":84,"summary":"매출 +45.2%","metrics":[{"name":"매출 성장률 (QoQ)","value":45.2,"unit":"%","percentile":80,"direction":"higher_better"},{"name":"영업이익 성장률","value":96.2,"unit":"%","percentile":88,"direction":"higher_better"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE 3.7%","metrics":[{"name":"ROE","value":3.67,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":74.77,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":44.57,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":1.63,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"D","percentile":36,"summary":"RSI 37","metrics":[{"name":"RSI (14)","value":37.1,"unit":"","percentile":37,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-5.1,"unit":"%","percentile":40,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"financial_health":{"grade":"D","percentile":40,"summary":"유동비율 0.4x, 순차입금비율 1.2x","metrics":[{"name":"유동비율","value":0.36,"unit":"x","percentile":15,"direction":"higher_better","rating":"poor","note":"≥ 1.5"},{"name":"순차입금비율","value":1.17,"unit":"x","percentile":22,"direction":"lower_better","rating":"poor","note":"≤ 0.6"},{"name":"이자보상배율","value":9.3,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 4"},{"name":"FCF 커버리지","value":0.01,"unit":"x","percentile":32,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"PER 7.43x (섹터 중앙 N/Ax)"},"growth":{"grade":"B","reason":"매출 +45.2%"},"profitability":{"grade":"C","reason":"ROE 3.7%"},"momentum":{"grade":"D","reason":"RSI 37"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":1.63,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":3.67,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":7.32,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":1.22,"unit":"","threshold":"≤ 0.5","pass":false,"source":"버핏, 그레이엄","label_kr":"D/E(유이자부채/자본총계)","definition":"유이자부채(단기+장기 차입금) ÷ 자본총계. 무이자부채는 제외한다.","comparable_across_markets":false},{"metric":"LT Debt/Equity","value":null,"unit":"","threshold":"≤ 0.5","pass":false,"source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"metric":"Gross Margin","value":100.0,"unit":"%","threshold":"≥ 40%","pass":true,"source":"버핏"},{"metric":"Oper Margin","value":74.77,"unit":"%","threshold":"≥ 20%","pass":true,"source":"버핏"},{"metric":"Profit Margin","value":44.57,"unit":"%","threshold":"≥ 15%","pass":true,"source":"버핏"}],"pass_count":3,"total_count":8,"overall_comment":"8개 지표 중 3개 통과입니다(측정 가능 7개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["MACD 데드크로스(시그널선 하회)"],"catalysts":["전분기 대비 매출 45% 성장"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["MACD 데드크로스(시그널선 하회)"],"catalysts":["전분기 대비 매출 45% 성장"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":7.42,"current_pbr":0.73,"per_5y_high":7.7,"per_5y_low":5.85,"per_5y_avg":6.85,"per_percentile":77.8,"pbr_5y_high":0.81,"pbr_5y_low":0.7,"pbr_5y_avg":0.75,"pbr_percentile":33.3,"per_5y_median":7.08,"pbr_5y_median":0.75,"history":[{"quarter":"2024-Q2","per":6.33,"pbr":0.7},{"quarter":"2024-Q3","per":5.91,"pbr":0.73},{"quarter":"2024-Q4","per":5.85,"pbr":0.73},{"quarter":"2025-Q1","per":6.69,"pbr":0.75},{"quarter":"2025-Q2","per":7.35,"pbr":0.75},{"quarter":"2025-Q3","per":7.08,"pbr":0.75},{"quarter":"2025-Q4","per":7.7,"pbr":0.81},{"quarter":"2026-Q1","per":7.12,"pbr":0.76},{"quarter":"2026-Q2","per":7.61,"pbr":0.81},{"quarter":"현재","per":7.42,"pbr":0.73}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":7.6605,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":7.9199,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":7.9359,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":8.159,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":8.0871,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":7.9962,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":8.6292,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":7.9774,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":8.52,"fair_value":null,"gap_pct":null,"ttm_eps":null}],"forward":{"per":null,"eps":null,"target_price":null,"source":null,"fair_value":null,"forward_at_avg":null},"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"peer_comparison":{"peers":[],"sector":"Financial Services","industry":"ASSET MANAGEMENT"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2024-06","per":6.33,"eps":1.21,"close":7.66,"source":"reported"},{"date":"2024-07","per":6.53,"eps":1.21,"close":7.9,"source":"reported"},{"date":"2024-08","per":6.54,"eps":1.21,"close":7.91,"source":"reported"},{"date":"2024-09","per":5.91,"eps":1.3391,"close":7.92,"source":"reported"},{"date":"2024-10","per":5.84,"eps":1.3391,"close":7.81,"source":"reported"},{"date":"2024-11","per":6.18,"eps":1.3391,"close":8.28,"source":"reported"},{"date":"2024-12","per":5.85,"eps":1.3564,"close":7.94,"source":"reported"},{"date":"2025-01","per":6.19,"eps":1.3564,"close":8.39,"source":"reported"},{"date":"2025-02","per":6.37,"eps":1.3564,"close":8.64,"source":"reported"},{"date":"2025-03","per":6.69,"eps":1.22,"close":8.16,"source":"reported"},{"date":"2025-04","per":6.11,"eps":1.22,"close":7.45,"source":"reported"},{"date":"2025-05","per":6.53,"eps":1.22,"close":7.96,"source":"reported"},{"date":"2025-06","per":7.35,"eps":1.1,"close":8.09,"source":"reported"},{"date":"2025-07","per":7.42,"eps":1.1,"close":8.16,"source":"reported"},{"date":"2025-08","per":7.95,"eps":1.1,"close":8.75,"source":"reported"},{"date":"2025-09","per":7.08,"eps":1.13,"close":8.0,"source":"reported"},{"date":"2025-10","per":7.27,"eps":1.13,"close":8.22,"source":"reported"},{"date":"2025-11","per":7.39,"eps":1.13,"close":8.35,"source":"reported"},{"date":"2025-12","per":7.7,"eps":1.12,"close":8.63,"source":"reported"},{"date":"2026-01","per":7.63,"eps":1.12,"close":8.54,"source":"reported"},{"date":"2026-02","per":7.08,"eps":1.12,"close":7.93,"source":"reported"},{"date":"2026-03","per":7.12,"eps":1.12,"close":7.98,"source":"reported"},{"date":"2026-04","per":7.91,"eps":1.12,"close":8.86,"source":"reported"},{"date":"2026-05","per":7.49,"eps":1.12,"close":8.39,"source":"reported"},{"date":"2026-06","per":7.61,"eps":1.12,"close":8.52,"source":"reported"},{"date":"2026-07","per":7.37,"eps":1.12,"close":8.25,"source":"reported"},{"date":"2026-08","per":8.43,"eps":1.12,"close":9.44,"source":"reported"},{"date":"2026-09","per":7.7,"eps":1.12,"close":8.62,"source":"reported"},{"date":"2026-10","per":7.43,"eps":1.12,"close":8.32,"source":"reported"}],"trailing_per_history_meta":{"avg":7.0,"std":0.7,"upper_1sd":7.7,"lower_1sd":6.3,"current":7.43,"count":29},"eps_revisions":{"available":false,"grade":null,"score":null,"rev_30d_pct":null,"rev_90d_pct":null,"direction":null,"up_count":0,"down_count":0,"latest_eps":null,"latest_date":null,"analyst_count":null,"history":[],"reason":"no_snapshots"},"dividend":{"dividend_yield":12.2,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"C","safety":{"grade":"F","percentile":30,"summary":"배당성향 91%로 적정","metrics":[{"name":"배당성향(Payout)","value":90.6,"unit":"%","percentile":null,"direction":"lower_better"},{"name":"이익 커버리지","value":1.1,"unit":"배","percentile":null,"direction":"higher_better"},{"name":"순부채/자기자본","value":1.17,"unit":"배","percentile":null,"direction":"lower_better"}]},"growth":null,"consistency":null,"yield":{"grade":"A","value_pct":12.2,"summary":"배당수익률 12.20%","metrics":[{"name":"배당수익률","value":12.2,"unit":"%","percentile":null,"direction":"higher_better"}]}}},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"key_metrics":[{"label":"PER","value":"7.4배"},{"label":"PBR","value":"0.7배"},{"label":"5년 PER 밴드","value":"하위 78%"},{"label":"ROE","value":"3.7%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"}],"oldest":{"key":"price","label":"가격","age_days":1},"summary":"가격 1일 전 · 기술지표 1일 전"},"view_distribution":{"available":false,"reason":"no_persona_coverage"},"data_summary":{"axes_covered":3,"axes_total":4,"sources":["구조","가격 위치","모멘텀·자금"],"sections_available":6,"sections_total":8},"consensus":{"available":false,"analyst_count":null},"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"}],"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","disclaimer":"정보 제공이며 투자 권유가 아닙니다."}},"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},"meta":{"generated_at":"2026-10-23T22:35:18.143673+00:00","sections":{"supply_demand":{"status":"unavailable_market","reason":"kr_only"},"technical":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"prices":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"available"},"chart_data":{"status":"available","as_of":"2026-10-23"},"price_history":{"status":"available","as_of":"2026-10-23"}}},"financial_currency":{"current_held":false,"quote_currency":"USD","latest_currency":["USD"],"latest_period":"2026Q2","foreign_observed":false,"reason":null},"fundamentals_history":[{"fiscal_year":2026,"fiscal_quarter":"Q2","report_date":"2026-06-30","per":null,"pbr":null,"roe":0.036735766036062927,"dividend_yield":null,"eps":0.28,"revenue":75826000.0,"operating_income":73899000.0,"net_income":42095000.0,"market_cap":null,"profit_margin":0.5551525861841584,"operating_margin":0.9745865534249466,"roa":0.016289304549821977,"gross_margin":1.0,"total_equity":1145886000.0,"total_assets":2584211000.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":8.97,"pbr":0.767,"roe":0.01733148380944124,"dividend_yield":12.2,"eps":0.25,"revenue":52218000.0,"operating_income":37667000.0,"net_income":19991000.0,"market_cap":910950000.0,"profit_margin":0.38283733578459533,"operating_margin":0.7213412999348884,"roa":0.007688503128321967,"gross_margin":0.7507181431690222,"total_equity":1153450000.0,"total_assets":2600116000.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":0.021744112513160364,"dividend_yield":null,"eps":0.27,"revenue":49701000.0,"operating_income":26572000.0,"net_income":25238000.0,"market_cap":null,"profit_margin":0.5077966238103861,"operating_margin":0.534637130037625,"roa":0.009572964170987295,"gross_margin":0.5734894670127362,"total_equity":1160682000.0,"total_assets":2636383000.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":0.020183494101363136,"dividend_yield":null,"eps":0.32,"revenue":71021000.0,"operating_income":47856000.0,"net_income":23550000.0,"market_cap":null,"profit_margin":0.33159206431900423,"operating_margin":0.673828867518058,"roa":0.008345464674055563,"gross_margin":0.8021852691457456,"total_equity":1166795000.0,"total_assets":2821892000.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":0.01748446222458081,"dividend_yield":null,"eps":0.28,"revenue":45837000.0,"operating_income":21367000.0,"net_income":20559000.0,"market_cap":null,"profit_margin":0.44852411807055437,"operating_margin":0.4661517987651897,"roa":0.007360093251475759,"gross_margin":0.5161987041036717,"total_equity":1175844000.0,"total_assets":2793307000.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":0.027402353459740597,"dividend_yield":null,"eps":0.25,"revenue":54867000.0,"operating_income":32977000.0,"net_income":32576000.0,"market_cap":null,"profit_margin":0.5937266480762571,"operating_margin":0.6010352306486595,"roa":0.011670510144165336,"gross_margin":0.6319098911914265,"total_equity":1188803000.0,"total_assets":2791309000.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":0.02085766083030762,"dividend_yield":null,"eps":0.28,"revenue":50178000.0,"operating_income":26695000.0,"net_income":24828000.0,"market_cap":null,"profit_margin":0.49479851727848856,"operating_margin":0.5320060584319821,"roa":0.009210360357018318,"gross_margin":0.57955677787078,"total_equity":1190354000.0,"total_assets":2695660000.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":0.018435401999763908,"dividend_yield":null,"eps":0.29,"revenue":48043000.0,"operating_income":23053000.0,"net_income":22020000.0,"market_cap":null,"profit_margin":0.45833940428366254,"operating_margin":0.4798409757925192,"roa":0.008452721953047087,"gross_margin":0.5303582207605687,"total_equity":1194441000.0,"total_assets":2605078000.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":0.01617471353117959,"dividend_yield":null,"eps":0.4,"revenue":42872000.0,"operating_income":19755000.0,"net_income":19440000.0,"market_cap":null,"profit_margin":0.45344280649374885,"operating_margin":0.4607902593767494,"roa":0.007466461415793179,"gross_margin":0.515441313677925,"total_equity":1201876000.0,"total_assets":2603643000.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":0.036308170142819896,"dividend_yield":null,"eps":0.38641857401613694,"revenue":69807000.0,"operating_income":50685000.0,"net_income":44001000.0,"market_cap":null,"profit_margin":0.6303236065151059,"operating_margin":0.7260733164295844,"roa":0.016304601572765413,"gross_margin":1.0,"total_equity":1211876000.0,"total_assets":2698686000.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":0.024996677974090706,"dividend_yield":null,"eps":0.26267083813601183,"revenue":75849000.0,"operating_income":57327000.0,"net_income":29910000.0,"market_cap":null,"profit_margin":0.39433611517620537,"operating_margin":0.7558042953763399,"roa":0.011171064440720342,"gross_margin":1.0,"total_equity":1196559000.0,"total_assets":2677453000.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":0.01529012939149942,"dividend_yield":null,"eps":0.1608957681541248,"revenue":70846000.0,"operating_income":55550000.0,"net_income":18321000.0,"market_cap":null,"profit_margin":0.25860316743358835,"operating_margin":0.7840950794681422,"roa":0.006682325993631712,"gross_margin":1.0,"total_equity":1198224000.0,"total_assets":2741710000.0}],"current_price":8.31,"change_pct":-0.36,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2018-08-03","close":5.1094},{"date":"2018-08-06","close":5.0726},{"date":"2018-08-07","close":5.1645},{"date":"2018-08-08","close":5.1452},{"date":"2018-08-09","close":5.1355},{"date":"2018-08-10","close":5.1258},{"date":"2018-08-13","close":5.1113},{"date":"2018-08-14","close":5.1113},{"date":"2018-08-15","close":5.0823},{"date":"2018-08-16","close":5.1065},{"date":"2018-08-17","close":5.0919},{"date":"2018-08-20","close":5.0871},{"date":"2018-08-21","close":5.0823},{"date":"2018-08-22","close":5.0629},{"date":"2018-08-23","close":5.0387},{"date":"2018-08-24","close":5.0339},{"date":"2018-08-27","close":5.0823},{"date":"2018-08-28","close":5.0581},{"date":"2018-08-29","close":5.0919},{"date":"2018-08-30","close":5.1549},{"date":"2018-08-31","close":5.1403},{"date":"2018-09-04","close":5.1355},{"date":"2018-09-05","close":5.1113},{"date":"2018-09-06","close":5.1258},{"date":"2018-09-07","close":5.0048},{"date":"2018-09-10","close":5.0193},{"date":"2018-09-11","close":5.0},{"date":"2018-09-12","close":4.9951},{"date":"2018-09-13","close":4.9564},{"date":"2018-09-14","close":4.9225},{"date":"2018-09-17","close":4.9225},{"date":"2018-09-18","close":4.8935},{"date":"2018-09-19","close":4.908},{"date":"2018-09-20","close":4.9178},{"date":"2018-09-21","close":4.9178},{"date":"2018-09-24","close":4.908},{"date":"2018-09-25","close":4.8886},{"date":"2018-09-26","close":4.8741},{"date":"2018-09-27","close":4.8498},{"date":"2018-09-28","close":4.8595},{"date":"2018-10-01","close":4.8886},{"date":"2018-10-02","close":4.8838},{"date":"2018-10-03","close":4.9469},{"date":"2018-10-04","close":4.9323},{"date":"2018-10-05","close":4.9178},{"date":"2018-10-08","close":4.942},{"date":"2018-10-09","close":4.942},{"date":"2018-10-10","close":4.8595},{"date":"2018-10-11","close":4.8644},{"date":"2018-10-12","close":4.8644},{"date":"2018-10-15","close":4.9032},{"date":"2018-10-16","close":4.9226},{"date":"2018-10-17","close":4.9032},{"date":"2018-10-18","close":4.8741},{"date":"2018-10-19","close":4.8789},{"date":"2018-10-22","close":4.8935},{"date":"2018-10-23","close":4.8741},{"date":"2018-10-24","close":4.8692},{"date":"2018-10-25","close":4.8692},{"date":"2018-10-26","close":4.8498},{"date":"2018-10-29","close":4.8401},{"date":"2018-10-30","close":4.8644},{"date":"2018-10-31","close":4.8449},{"date":"2018-11-01","close":4.9226},{"date":"2018-11-02","close":4.8498},{"date":"2018-11-05","close":4.8595},{"date":"2018-11-06","close":4.8935},{"date":"2018-11-07","close":4.908},{"date":"2018-11-08","close":4.8983},{"date":"2018-11-09","close":4.9517},{"date":"2018-11-12","close":4.9372},{"date":"2018-11-13","close":4.9129},{"date":"2018-11-14","close":4.8983},{"date":"2018-11-15","close":4.8789},{"date":"2018-11-16","close":4.8789},{"date":"2018-11-19","close":4.8789},{"date":"2018-11-20","close":4.8498},{"date":"2018-11-21","close":4.811},{"date":"2018-11-23","close":4.8255},{"date":"2018-11-26","close":4.8012},{"date":"2018-11-27","close":4.8255},{"date":"2018-11-28","close":4.8741},{"date":"2018-11-29","close":4.8692},{"date":"2018-11-30","close":4.8644},{"date":"2018-12-03","close":4.8741},{"date":"2018-12-04","close":4.8352},{"date":"2018-12-06","close":4.8401},{"date":"2018-12-07","close":4.8401},{"date":"2018-12-10","close":4.8158},{"date":"2018-12-11","close":4.7915},{"date":"2018-12-12","close":4.7964},{"date":"2018-12-13","close":4.7572},{"date":"2018-12-14","close":4.7081},{"date":"2018-12-17","close":4.61},{"date":"2018-12-18","close":4.5316},{"date":"2018-12-19","close":4.4629},{"date":"2018-12-20","close":4.4188},{"date":"2018-12-21","close":4.3305},{"date":"2018-12-24","close":4.3452},{"date":"2018-12-26","close":4.3893},{"date":"2018-12-27","close":4.3795},{"date":"2018-12-28","close":4.4188},{"date":"2018-12-31","close":4.4188},{"date":"2019-01-02","close":4.5512},{"date":"2019-01-03","close":4.561},{"date":"2019-01-04","close":4.6542},{"date":"2019-01-07","close":4.7424},{"date":"2019-01-08","close":4.7572},{"date":"2019-01-09","close":4.7081},{"date":"2019-01-10","close":4.7277},{"date":"2019-01-11","close":4.7424},{"date":"2019-01-14","close":4.7326},{"date":"2019-01-15","close":4.7228},{"date":"2019-01-16","close":4.7523},{"date":"2019-01-17","close":4.7424},{"date":"2019-01-18","close":4.7081},{"date":"2019-01-22","close":4.7081},{"date":"2019-01-23","close":4.7081},{"date":"2019-01-24","close":4.7621},{"date":"2019-01-25","close":4.767},{"date":"2019-01-28","close":4.7768},{"date":"2019-01-29","close":4.7817},{"date":"2019-01-30","close":4.8405},{"date":"2019-01-31","close":4.8552},{"date":"2019-02-01","close":4.8356},{"date":"2019-02-04","close":4.8356},{"date":"2019-02-05","close":4.8209},{"date":"2019-02-06","close":4.8013},{"date":"2019-02-07","close":4.7572},{"date":"2019-02-08","close":4.7375},{"date":"2019-02-11","close":4.7277},{"date":"2019-02-12","close":4.7179},{"date":"2019-02-13","close":4.7817},{"date":"2019-02-14","close":4.7424},{"date":"2019-02-15","close":4.7424},{"date":"2019-02-19","close":4.767},{"date":"2019-02-20","close":4.8111},{"date":"2019-02-21","close":4.8013},{"date":"2019-02-22","close":4.8896},{"date":"2019-02-25","close":4.8847},{"date":"2019-02-26","close":4.8601},{"date":"2019-02-27","close":4.8111},{"date":"2019-02-28","close":4.713},{"date":"2019-03-01","close":4.8013},{"date":"2019-03-04","close":4.8503},{"date":"2019-03-05","close":4.8405},{"date":"2019-03-06","close":4.816},{"date":"2019-03-07","close":4.816},{"date":"2019-03-08","close":4.8111},{"date":"2019-03-11","close":4.8601},{"date":"2019-03-12","close":4.8949},{"date":"2019-03-13","close":4.9197},{"date":"2019-03-14","close":4.9396},{"date":"2019-03-15","close":4.9148},{"date":"2019-03-18","close":4.9296},{"date":"2019-03-19","close":4.9644},{"date":"2019-03-20","close":4.9594},{"date":"2019-03-21","close":4.9396},{"date":"2019-03-22","close":4.8899},{"date":"2019-03-25","close":4.8899},{"date":"2019-03-26","close":4.9247},{"date":"2019-03-27","close":4.9197},{"date":"2019-03-28","close":4.9247},{"date":"2019-03-29","close":4.8701},{"date":"2019-04-01","close":4.8999},{"date":"2019-04-02","close":4.9247},{"date":"2019-04-03","close":4.9197},{"date":"2019-04-04","close":4.9148},{"date":"2019-04-05","close":4.9892},{"date":"2019-04-08","close":4.9197},{"date":"2019-04-09","close":4.9396},{"date":"2019-04-10","close":4.9495},{"date":"2019-04-11","close":4.9098},{"date":"2019-04-12","close":4.9396},{"date":"2019-04-15","close":4.8999},{"date":"2019-04-16","close":4.9148},{"date":"2019-04-17","close":4.9048},{"date":"2019-04-18","close":4.8999},{"date":"2019-04-22","close":4.9296},{"date":"2019-04-23","close":4.9296},{"date":"2019-04-24","close":4.8949},{"date":"2019-04-25","close":4.8899},{"date":"2019-04-26","close":4.9148},{"date":"2019-04-29","close":4.9346},{"date":"2019-04-30","close":4.9346},{"date":"2019-05-01","close":4.9148},{"date":"2019-05-02","close":4.9197},{"date":"2019-05-03","close":4.9793},{"date":"2019-05-06","close":4.9644},{"date":"2019-05-07","close":4.9247},{"date":"2019-05-08","close":4.9396},{"date":"2019-05-09","close":4.9346},{"date":"2019-05-10","close":5.0041},{"date":"2019-05-13","close":5.0488},{"date":"2019-05-14","close":5.1282},{"date":"2019-05-15","close":5.0835},{"date":"2019-05-16","close":5.0935},{"date":"2019-05-17","close":5.1034},{"date":"2019-05-20","close":5.1034},{"date":"2019-05-21","close":5.0736},{"date":"2019-05-22","close":5.019},{"date":"2019-05-23","close":5.0289},{"date":"2019-05-24","close":5.019},{"date":"2019-05-28","close":4.9991},{"date":"2019-05-29","close":4.9793},{"date":"2019-05-30","close":4.9197},{"date":"2019-05-31","close":4.9148},{"date":"2019-06-03","close":4.8701},{"date":"2019-06-04","close":4.8899},{"date":"2019-06-05","close":4.88},{"date":"2019-06-06","close":4.885},{"date":"2019-06-07","close":4.8999},{"date":"2019-06-10","close":4.9644},{"date":"2019-06-11","close":4.9543},{"date":"2019-06-12","close":4.9795},{"date":"2019-06-13","close":4.9946},{"date":"2019-06-14","close":4.9895},{"date":"2019-06-17","close":4.9694},{"date":"2019-06-18","close":4.9694},{"date":"2019-06-19","close":5.0851},{"date":"2019-06-20","close":4.9946},{"date":"2019-06-21","close":4.9795},{"date":"2019-06-24","close":4.9895},{"date":"2019-06-25","close":5.0197},{"date":"2019-06-26","close":4.9543},{"date":"2019-06-27","close":4.9644},{"date":"2019-06-28","close":4.9493},{"date":"2019-07-01","close":4.9493},{"date":"2019-07-02","close":4.9594},{"date":"2019-07-03","close":4.9493},{"date":"2019-07-05","close":4.9745},{"date":"2019-07-08","close":4.9644},{"date":"2019-07-09","close":4.9946},{"date":"2019-07-10","close":4.9845},{"date":"2019-07-11","close":4.9946},{"date":"2019-07-12","close":4.9543},{"date":"2019-07-15","close":4.9996},{"date":"2019-07-16","close":4.9895},{"date":"2019-07-17","close":5.0097},{"date":"2019-07-18","close":4.9644},{"date":"2019-07-19","close":4.9694},{"date":"2019-07-22","close":4.9845},{"date":"2019-07-23","close":5.0046},{"date":"2019-07-24","close":4.9946},{"date":"2019-07-25","close":4.9895},{"date":"2019-07-26","close":4.9795},{"date":"2019-07-29","close":4.9745},{"date":"2019-07-30","close":4.9845},{"date":"2019-07-31","close":4.9644},{"date":"2019-08-01","close":4.9242},{"date":"2019-08-02","close":4.9543},{"date":"2019-08-05","close":4.9091},{"date":"2019-08-06","close":4.899},{"date":"2019-08-07","close":4.894},{"date":"2019-08-08","close":4.9141},{"date":"2019-08-09","close":4.8789},{"date":"2019-08-12","close":4.8688},{"date":"2019-08-13","close":4.8537},{"date":"2019-08-14","close":4.8537},{"date":"2019-08-15","close":4.8638},{"date":"2019-08-16","close":4.8839},{"date":"2019-08-19","close":4.9594},{"date":"2019-08-20","close":4.9594},{"date":"2019-08-21","close":4.9543},{"date":"2019-08-22","close":4.9845},{"date":"2019-08-23","close":4.9644},{"date":"2019-08-26","close":4.9946},{"date":"2019-08-27","close":4.9745},{"date":"2019-08-28","close":5.0046},{"date":"2019-08-29","close":5.0298},{"date":"2019-08-30","close":5.0298},{"date":"2019-09-03","close":5.0147},{"date":"2019-09-04","close":5.0348},{"date":"2019-09-05","close":5.0549},{"date":"2019-09-06","close":5.0549},{"date":"2019-09-09","close":5.06},{"date":"2019-09-10","close":5.0804},{"date":"2019-09-11","close":5.1314},{"date":"2019-09-12","close":5.1314},{"date":"2019-09-13","close":5.1416},{"date":"2019-09-16","close":5.1161},{"date":"2019-09-17","close":5.1569},{"date":"2019-09-18","close":5.1518},{"date":"2019-09-19","close":5.1467},{"date":"2019-09-20","close":5.2079},{"date":"2019-09-23","close":5.1977},{"date":"2019-09-24","close":5.1518},{"date":"2019-09-25","close":5.1722},{"date":"2019-09-26","close":5.2079},{"date":"2019-09-27","close":5.2232},{"date":"2019-09-30","close":5.1773},{"date":"2019-10-01","close":5.1314},{"date":"2019-10-02","close":5.0702},{"date":"2019-10-03","close":5.1518},{"date":"2019-10-04","close":5.1671},{"date":"2019-10-07","close":5.1773},{"date":"2019-10-08","close":5.1824},{"date":"2019-10-09","close":5.1569},{"date":"2019-10-10","close":5.1314},{"date":"2019-10-11","close":5.1824},{"date":"2019-10-14","close":5.1059},{"date":"2019-10-15","close":5.1569},{"date":"2019-10-16","close":5.1416},{"date":"2019-10-17","close":5.2079},{"date":"2019-10-18","close":5.2181},{"date":"2019-10-21","close":5.1824},{"date":"2019-10-22","close":5.1467},{"date":"2019-10-23","close":5.1773},{"date":"2019-10-24","close":5.162},{"date":"2019-10-25","close":5.162},{"date":"2019-10-28","close":5.1722},{"date":"2019-10-29","close":5.1926},{"date":"2019-10-30","close":5.1671},{"date":"2019-10-31","close":5.2385},{"date":"2019-11-01","close":5.2793},{"date":"2019-11-04","close":5.264},{"date":"2019-11-05","close":5.2385},{"date":"2019-11-06","close":5.2742},{"date":"2019-11-07","close":5.2436},{"date":"2019-11-08","close":5.2589},{"date":"2019-11-11","close":5.2589},{"date":"2019-11-12","close":5.264},{"date":"2019-11-13","close":5.264},{"date":"2019-11-14","close":5.2538},{"date":"2019-11-15","close":5.2232},{"date":"2019-11-18","close":5.2538},{"date":"2019-11-19","close":5.2538},{"date":"2019-11-20","close":5.2742},{"date":"2019-11-21","close":5.2742},{"date":"2019-11-22","close":5.2742},{"date":"2019-11-25","close":5.2895},{"date":"2019-11-26","close":5.3048},{"date":"2019-11-27","close":5.2691},{"date":"2019-11-29","close":5.3099},{"date":"2019-12-02","close":5.2793},{"date":"2019-12-03","close":5.2742},{"date":"2019-12-04","close":5.264},{"date":"2019-12-05","close":5.2997},{"date":"2019-12-06","close":5.2946},{"date":"2019-12-09","close":5.3099},{"date":"2019-12-10","close":5.3203},{"date":"2019-12-11","close":5.341},{"date":"2019-12-12","close":5.3565},{"date":"2019-12-13","close":5.341},{"date":"2019-12-16","close":5.3668},{"date":"2019-12-17","close":5.4289},{"date":"2019-12-18","close":5.3979},{"date":"2019-12-19","close":5.4134},{"date":"2019-12-20","close":5.3513},{"date":"2019-12-23","close":5.3617},{"date":"2019-12-24","close":5.3513},{"date":"2019-12-26","close":5.3565},{"date":"2019-12-27","close":5.3254},{"date":"2019-12-30","close":5.3203},{"date":"2019-12-31","close":5.3203},{"date":"2020-01-02","close":5.3306},{"date":"2020-01-03","close":5.3306},{"date":"2020-01-06","close":5.341},{"date":"2020-01-07","close":5.3875},{"date":"2020-01-08","close":5.3979},{"date":"2020-01-09","close":5.3979},{"date":"2020-01-10","close":5.4134},{"date":"2020-01-13","close":5.4031},{"date":"2020-01-14","close":5.4341},{"date":"2020-01-15","close":5.4393},{"date":"2020-01-16","close":5.4238},{"date":"2020-01-17","close":5.4134},{"date":"2020-01-21","close":5.4031},{"date":"2020-01-22","close":5.4548},{"date":"2020-01-23","close":5.3979},{"date":"2020-01-24","close":5.3772},{"date":"2020-01-27","close":5.3461},{"date":"2020-01-28","close":5.4031},{"date":"2020-01-29","close":5.3979},{"date":"2020-01-30","close":5.3824},{"date":"2020-01-31","close":5.3306},{"date":"2020-02-03","close":5.3513},{"date":"2020-02-04","close":5.3824},{"date":"2020-02-05","close":5.3979},{"date":"2020-02-06","close":5.3875},{"date":"2020-02-07","close":5.4134},{"date":"2020-02-10","close":5.4238},{"date":"2020-02-11","close":5.4082},{"date":"2020-02-12","close":5.372},{"date":"2020-02-13","close":5.4082},{"date":"2020-02-14","close":5.4341},{"date":"2020-02-18","close":5.4496},{"date":"2020-02-19","close":5.4496},{"date":"2020-02-20","close":5.3979},{"date":"2020-02-21","close":5.3306},{"date":"2020-02-24","close":5.2892},{"date":"2020-02-25","close":5.1857},{"date":"2020-02-26","close":5.165},{"date":"2020-02-27","close":5.0667},{"date":"2020-02-28","close":4.8855},{"date":"2020-03-02","close":5.1184},{"date":"2020-03-03","close":5.1702},{"date":"2020-03-04","close":5.2374},{"date":"2020-03-05","close":5.1857},{"date":"2020-03-06","close":5.077},{"date":"2020-03-09","close":4.8131},{"date":"2020-03-10","close":4.8921},{"date":"2020-03-11","close":4.6762},{"date":"2020-03-12","close":4.3181},{"date":"2020-03-13","close":4.3339},{"date":"2020-03-16","close":3.7493},{"date":"2020-03-17","close":3.6282},{"date":"2020-03-18","close":2.812},{"date":"2020-03-19","close":3.1385},{"date":"2020-03-20","close":3.3017},{"date":"2020-03-23","close":2.8699},{"date":"2020-03-24","close":3.2754},{"date":"2020-03-25","close":3.4755},{"date":"2020-03-26","close":3.9231},{"date":"2020-03-27","close":3.9442},{"date":"2020-03-30","close":3.9916},{"date":"2020-03-31","close":3.9389},{"date":"2020-04-01","close":3.9073},{"date":"2020-04-02","close":3.5808},{"date":"2020-04-03","close":3.4229},{"date":"2020-04-06","close":3.5019},{"date":"2020-04-07","close":3.5545},{"date":"2020-04-08","close":3.8125},{"date":"2020-04-09","close":3.7809},{"date":"2020-04-13","close":3.8073},{"date":"2020-04-14","close":3.7493},{"date":"2020-04-15","close":3.6493},{"date":"2020-04-16","close":3.5071},{"date":"2020-04-17","close":3.5492},{"date":"2020-04-20","close":3.4281},{"date":"2020-04-21","close":3.3175},{"date":"2020-04-22","close":3.2754},{"date":"2020-04-23","close":3.3228},{"date":"2020-04-24","close":3.5071},{"date":"2020-04-27","close":3.5598},{"date":"2020-04-28","close":3.5176},{"date":"2020-04-29","close":3.6388},{"date":"2020-04-30","close":3.5598},{"date":"2020-05-01","close":3.4861},{"date":"2020-05-04","close":3.644},{"date":"2020-05-05","close":3.5387},{"date":"2020-05-06","close":3.5808},{"date":"2020-05-07","close":3.5808},{"date":"2020-05-08","close":3.5914},{"date":"2020-05-11","close":3.5545},{"date":"2020-05-12","close":3.5019},{"date":"2020-05-13","close":3.4123},{"date":"2020-05-14","close":3.4387},{"date":"2020-05-15","close":3.4703},{"date":"2020-05-18","close":3.544},{"date":"2020-05-19","close":3.4861},{"date":"2020-05-20","close":3.5019},{"date":"2020-05-21","close":3.7441},{"date":"2020-05-22","close":3.6493},{"date":"2020-05-26","close":3.7336},{"date":"2020-05-27","close":3.8968},{"date":"2020-05-28","close":3.9442},{"date":"2020-05-29","close":4.0864},{"date":"2020-06-01","close":4.2601},{"date":"2020-06-02","close":4.2759},{"date":"2020-06-03","close":4.3549},{"date":"2020-06-04","close":4.3707},{"date":"2020-06-05","close":4.3391},{"date":"2020-06-08","close":4.4287},{"date":"2020-06-09","close":4.3642},{"date":"2020-06-10","close":4.2783},{"date":"2020-06-11","close":4.0368},{"date":"2020-06-12","close":4.2247},{"date":"2020-06-15","close":4.1495},{"date":"2020-06-16","close":4.1012},{"date":"2020-06-17","close":4.0529},{"date":"2020-06-18","close":3.967},{"date":"2020-06-19","close":3.9509},{"date":"2020-06-22","close":3.9402},{"date":"2020-06-23","close":3.9831},{"date":"2020-06-24","close":4.2247},{"date":"2020-06-25","close":4.2032},{"date":"2020-06-26","close":4.1925},{"date":"2020-06-29","close":4.1119},{"date":"2020-06-30","close":4.2622},{"date":"2020-07-01","close":4.1656},{"date":"2020-07-02","close":4.1925},{"date":"2020-07-06","close":4.1656},{"date":"2020-07-07","close":4.0905},{"date":"2020-07-08","close":4.1066},{"date":"2020-07-09","close":3.9509},{"date":"2020-07-10","close":4.0153},{"date":"2020-07-13","close":4.0261},{"date":"2020-07-14","close":4.1012},{"date":"2020-07-15","close":4.0958},{"date":"2020-07-16","close":4.0261},{"date":"2020-07-17","close":4.0475},{"date":"2020-07-20","close":4.0851},{"date":"2020-07-21","close":4.1817},{"date":"2020-07-22","close":4.2086},{"date":"2020-07-23","close":4.1173},{"date":"2020-07-24","close":4.0744},{"date":"2020-07-27","close":3.9938},{"date":"2020-07-28","close":4.069},{"date":"2020-07-29","close":4.0851},{"date":"2020-07-30","close":4.1119},{"date":"2020-07-31","close":4.0851},{"date":"2020-08-03","close":4.1549},{"date":"2020-08-04","close":4.1441},{"date":"2020-08-05","close":4.2515},{"date":"2020-08-06","close":4.3481},{"date":"2020-08-07","close":4.4233},{"date":"2020-08-10","close":4.4609},{"date":"2020-08-11","close":4.4501},{"date":"2020-08-12","close":4.4394},{"date":"2020-08-13","close":4.4609},{"date":"2020-08-14","close":4.434},{"date":"2020-08-17","close":4.4501},{"date":"2020-08-18","close":4.5306},{"date":"2020-08-19","close":4.4931},{"date":"2020-08-20","close":4.4394},{"date":"2020-08-21","close":4.4018},{"date":"2020-08-24","close":4.4179},{"date":"2020-08-25","close":4.477},{"date":"2020-08-26","close":4.4716},{"date":"2020-08-27","close":4.477},{"date":"2020-08-28","close":4.4823},{"date":"2020-08-31","close":4.3696},{"date":"2020-09-01","close":4.4072},{"date":"2020-09-02","close":4.4448},{"date":"2020-09-03","close":4.3696},{"date":"2020-09-04","close":4.434},{"date":"2020-09-08","close":4.445},{"date":"2020-09-09","close":4.4669},{"date":"2020-09-10","close":4.4012},{"date":"2020-09-11","close":4.3793},{"date":"2020-09-14","close":4.341},{"date":"2020-09-15","close":4.3191},{"date":"2020-09-16","close":4.3848},{"date":"2020-09-17","close":4.3738},{"date":"2020-09-18","close":4.4285},{"date":"2020-09-21","close":4.3574},{"date":"2020-09-22","close":4.4669},{"date":"2020-09-23","close":4.2972},{"date":"2020-09-24","close":4.237},{"date":"2020-09-25","close":4.3355},{"date":"2020-09-28","close":4.4121},{"date":"2020-09-29","close":4.341},{"date":"2020-09-30","close":4.3793},{"date":"2020-10-01","close":4.4833},{"date":"2020-10-02","close":4.5216},{"date":"2020-10-05","close":4.4231},{"date":"2020-10-06","close":4.4067},{"date":"2020-10-07","close":4.434},{"date":"2020-10-08","close":4.445},{"date":"2020-10-09","close":4.4614},{"date":"2020-10-12","close":4.4121},{"date":"2020-10-13","close":4.434},{"date":"2020-10-14","close":4.4504},{"date":"2020-10-15","close":4.434},{"date":"2020-10-16","close":4.4614},{"date":"2020-10-19","close":4.4778},{"date":"2020-10-20","close":4.5545},{"date":"2020-10-21","close":4.4559},{"date":"2020-10-22","close":4.4395},{"date":"2020-10-23","close":4.4121},{"date":"2020-10-26","close":4.3464},{"date":"2020-10-27","close":4.3136},{"date":"2020-10-28","close":4.1494},{"date":"2020-10-29","close":4.2479},{"date":"2020-10-30","close":4.1111},{"date":"2020-11-02","close":4.1439},{"date":"2020-11-03","close":4.1658},{"date":"2020-11-04","close":4.2589},{"date":"2020-11-05","close":4.3519},{"date":"2020-11-06","close":4.3136},{"date":"2020-11-09","close":4.4067},{"date":"2020-11-10","close":4.5709},{"date":"2020-11-11","close":4.6201},{"date":"2020-11-12","close":4.5326},{"date":"2020-11-13","close":4.5873},{"date":"2020-11-16","close":4.6092},{"date":"2020-11-17","close":4.5599},{"date":"2020-11-18","close":4.6201},{"date":"2020-11-19","close":4.746},{"date":"2020-11-20","close":4.7679},{"date":"2020-11-23","close":4.8282},{"date":"2020-11-24","close":4.8728},{"date":"2020-11-25","close":4.8672},{"date":"2020-11-27","close":4.884},{"date":"2020-11-30","close":4.8393},{"date":"2020-12-01","close":4.8728},{"date":"2020-12-02","close":4.9175},{"date":"2020-12-03","close":4.9286},{"date":"2020-12-04","close":5.0235},{"date":"2020-12-07","close":5.0179},{"date":"2020-12-08","close":5.1352},{"date":"2020-12-09","close":5.1798},{"date":"2020-12-10","close":5.1463},{"date":"2020-12-11","close":5.1296},{"date":"2020-12-14","close":5.124},{"date":"2020-12-15","close":5.1296},{"date":"2020-12-16","close":5.0793},{"date":"2020-12-17","close":5.0961},{"date":"2020-12-18","close":5.124},{"date":"2020-12-21","close":5.1017},{"date":"2020-12-22","close":5.0682},{"date":"2020-12-23","close":5.1575},{"date":"2020-12-24","close":5.0793},{"date":"2020-12-28","close":5.0291},{"date":"2020-12-29","close":5.1017},{"date":"2020-12-30","close":5.124},{"date":"2020-12-31","close":5.1352},{"date":"2021-01-04","close":5.1072},{"date":"2021-01-05","close":5.1352},{"date":"2021-01-06","close":5.0626},{"date":"2021-01-07","close":5.0235},{"date":"2021-01-08","close":5.0403},{"date":"2021-01-11","close":5.057},{"date":"2021-01-12","close":5.0514},{"date":"2021-01-13","close":5.0793},{"date":"2021-01-14","close":5.1072},{"date":"2021-01-15","close":5.1017},{"date":"2021-01-19","close":5.0849},{"date":"2021-01-20","close":5.0514},{"date":"2021-01-21","close":5.1352},{"date":"2021-01-22","close":5.1017},{"date":"2021-01-25","close":5.0291},{"date":"2021-01-26","close":5.1296},{"date":"2021-01-27","close":5.0124},{"date":"2021-01-28","close":5.0179},{"date":"2021-01-29","close":4.9286},{"date":"2021-02-01","close":5.0291},{"date":"2021-02-02","close":5.0905},{"date":"2021-02-03","close":5.1128},{"date":"2021-02-04","close":5.124},{"date":"2021-02-05","close":5.1296},{"date":"2021-02-08","close":5.124},{"date":"2021-02-09","close":5.2691},{"date":"2021-02-10","close":5.297},{"date":"2021-02-11","close":5.2412},{"date":"2021-02-12","close":5.2468},{"date":"2021-02-16","close":5.2133},{"date":"2021-02-17","close":5.2189},{"date":"2021-02-18","close":5.191},{"date":"2021-02-19","close":5.1966},{"date":"2021-02-22","close":5.2412},{"date":"2021-02-23","close":5.2803},{"date":"2021-02-24","close":5.3528},{"date":"2021-02-25","close":5.3919},{"date":"2021-02-26","close":5.4142},{"date":"2021-03-01","close":5.5538},{"date":"2021-03-02","close":5.5984},{"date":"2021-03-03","close":5.6598},{"date":"2021-03-04","close":5.6877},{"date":"2021-03-05","close":5.5482},{"date":"2021-03-08","close":5.6654},{"date":"2021-03-09","close":5.6085},{"date":"2021-03-10","close":5.5687},{"date":"2021-03-11","close":5.6142},{"date":"2021-03-12","close":5.7166},{"date":"2021-03-15","close":5.8019},{"date":"2021-03-16","close":5.7166},{"date":"2021-03-17","close":5.6882},{"date":"2021-03-18","close":5.6085},{"date":"2021-03-19","close":5.654},{"date":"2021-03-22","close":5.6313},{"date":"2021-03-23","close":5.6028},{"date":"2021-03-24","close":5.6199},{"date":"2021-03-25","close":5.6483},{"date":"2021-03-26","close":5.6825},{"date":"2021-03-29","close":5.6711},{"date":"2021-03-30","close":5.6939},{"date":"2021-03-31","close":5.6768},{"date":"2021-04-01","close":5.7792},{"date":"2021-04-05","close":5.7849},{"date":"2021-04-06","close":5.8304},{"date":"2021-04-07","close":5.8133},{"date":"2021-04-08","close":5.8588},{"date":"2021-04-09","close":5.8361},{"date":"2021-04-12","close":5.8588},{"date":"2021-04-13","close":5.8474},{"date":"2021-04-14","close":5.8247},{"date":"2021-04-15","close":5.8702},{"date":"2021-04-16","close":5.8759},{"date":"2021-04-19","close":5.8702},{"date":"2021-04-20","close":5.8645},{"date":"2021-04-21","close":5.8872},{"date":"2021-04-22","close":5.8474},{"date":"2021-04-23","close":5.8417},{"date":"2021-04-26","close":5.8474},{"date":"2021-04-27","close":5.8702},{"date":"2021-04-28","close":5.91},{"date":"2021-04-29","close":5.9384},{"date":"2021-04-30","close":5.9043},{"date":"2021-05-03","close":5.9043},{"date":"2021-05-04","close":5.8759},{"date":"2021-05-05","close":5.8929},{"date":"2021-05-06","close":5.9726},{"date":"2021-05-07","close":5.9669},{"date":"2021-05-10","close":5.9384},{"date":"2021-05-11","close":5.9157},{"date":"2021-05-12","close":5.8702},{"date":"2021-05-13","close":5.9328},{"date":"2021-05-14","close":5.9669},{"date":"2021-05-17","close":5.9726},{"date":"2021-05-18","close":6.0465},{"date":"2021-05-19","close":6.1205},{"date":"2021-05-20","close":6.0579},{"date":"2021-05-21","close":6.0465},{"date":"2021-05-24","close":6.0465},{"date":"2021-05-25","close":6.001},{"date":"2021-05-26","close":5.9953},{"date":"2021-05-27","close":5.9498},{"date":"2021-05-28","close":5.9555},{"date":"2021-06-01","close":6.0181},{"date":"2021-06-02","close":6.0351},{"date":"2021-06-03","close":6.075},{"date":"2021-06-04","close":6.0806},{"date":"2021-06-07","close":6.1091},{"date":"2021-06-08","close":6.0569},{"date":"2021-06-09","close":6.0859},{"date":"2021-06-10","close":6.1033},{"date":"2021-06-11","close":6.1381},{"date":"2021-06-14","close":6.0859},{"date":"2021-06-15","close":6.0337},{"date":"2021-06-16","close":6.0279},{"date":"2021-06-17","close":6.0337},{"date":"2021-06-18","close":5.9874},{"date":"2021-06-21","close":6.0279},{"date":"2021-06-22","close":5.9932},{"date":"2021-06-23","close":6.0337},{"date":"2021-06-24","close":6.0801},{"date":"2021-06-25","close":6.1381},{"date":"2021-06-28","close":6.2424},{"date":"2021-06-29","close":6.2076},{"date":"2021-06-30","close":6.1207},{"date":"2021-07-01","close":6.1728},{"date":"2021-07-02","close":6.2134},{"date":"2021-07-06","close":6.225},{"date":"2021-07-07","close":6.1786},{"date":"2021-07-08","close":6.0859},{"date":"2021-07-09","close":6.1902},{"date":"2021-07-12","close":6.2424},{"date":"2021-07-13","close":6.225},{"date":"2021-07-14","close":6.167},{"date":"2021-07-15","close":6.1728},{"date":"2021-07-16","close":6.1033},{"date":"2021-07-19","close":6.0048},{"date":"2021-07-20","close":6.0685},{"date":"2021-07-21","close":6.0859},{"date":"2021-07-22","close":6.0859},{"date":"2021-07-23","close":6.1149},{"date":"2021-07-26","close":6.1033},{"date":"2021-07-27","close":6.1033},{"date":"2021-07-28","close":6.0975},{"date":"2021-07-29","close":6.1323},{"date":"2021-07-30","close":6.2134},{"date":"2021-08-02","close":6.1439},{"date":"2021-08-03","close":6.167},{"date":"2021-08-04","close":6.1786},{"date":"2021-08-05","close":6.1902},{"date":"2021-08-06","close":6.3467},{"date":"2021-08-09","close":6.3525},{"date":"2021-08-10","close":6.3583},{"date":"2021-08-11","close":6.3757},{"date":"2021-08-12","close":6.3815},{"date":"2021-08-13","close":6.3931},{"date":"2021-08-16","close":6.3699},{"date":"2021-08-17","close":6.4163},{"date":"2021-08-18","close":6.3583},{"date":"2021-08-19","close":6.2308},{"date":"2021-08-20","close":6.2946},{"date":"2021-08-23","close":6.2772},{"date":"2021-08-24","close":6.3177},{"date":"2021-08-25","close":6.3467},{"date":"2021-08-26","close":6.3004},{"date":"2021-08-27","close":6.2888},{"date":"2021-08-30","close":6.2366},{"date":"2021-08-31","close":6.254},{"date":"2021-09-01","close":6.3641},{"date":"2021-09-02","close":6.3699},{"date":"2021-09-03","close":6.3931},{"date":"2021-09-07","close":6.3163},{"date":"2021-09-08","close":6.2572},{"date":"2021-09-09","close":6.3399},{"date":"2021-09-10","close":6.3695},{"date":"2021-09-13","close":6.3517},{"date":"2021-09-14","close":6.3872},{"date":"2021-09-15","close":6.4286},{"date":"2021-09-16","close":6.3931},{"date":"2021-09-17","close":6.3517},{"date":"2021-09-20","close":6.2808},{"date":"2021-09-21","close":6.3931},{"date":"2021-09-22","close":6.4758},{"date":"2021-09-23","close":6.5231},{"date":"2021-09-24","close":6.4876},{"date":"2021-09-27","close":6.5172},{"date":"2021-09-28","close":6.4935},{"date":"2021-09-29","close":6.529},{"date":"2021-09-30","close":6.5113},{"date":"2021-10-01","close":6.5585},{"date":"2021-10-04","close":6.4581},{"date":"2021-10-05","close":6.4345},{"date":"2021-10-06","close":6.5054},{"date":"2021-10-07","close":6.4817},{"date":"2021-10-08","close":6.5585},{"date":"2021-10-11","close":6.5467},{"date":"2021-10-12","close":6.529},{"date":"2021-10-13","close":6.5231},{"date":"2021-10-14","close":6.5526},{"date":"2021-10-15","close":6.5585},{"date":"2021-10-18","close":6.5054},{"date":"2021-10-19","close":6.5231},{"date":"2021-10-20","close":6.4935},{"date":"2021-10-21","close":6.4758},{"date":"2021-10-22","close":6.4758},{"date":"2021-10-25","close":6.464},{"date":"2021-10-26","close":6.4522},{"date":"2021-10-27","close":6.4758},{"date":"2021-10-28","close":6.5349},{"date":"2021-10-29","close":6.6413},{"date":"2021-11-01","close":6.6354},{"date":"2021-11-02","close":6.6472},{"date":"2021-11-03","close":6.6649},{"date":"2021-11-04","close":6.6944},{"date":"2021-11-05","close":6.7358},{"date":"2021-11-08","close":6.7299},{"date":"2021-11-09","close":6.7417},{"date":"2021-11-10","close":6.7772},{"date":"2021-11-11","close":6.7772},{"date":"2021-11-12","close":6.7299},{"date":"2021-11-15","close":6.7063},{"date":"2021-11-16","close":6.6826},{"date":"2021-11-17","close":6.6294},{"date":"2021-11-18","close":6.6413},{"date":"2021-11-19","close":6.6294},{"date":"2021-11-22","close":6.6885},{"date":"2021-11-23","close":6.6584},{"date":"2021-11-24","close":6.6343},{"date":"2021-11-26","close":6.5379},{"date":"2021-11-29","close":6.5258},{"date":"2021-11-30","close":6.5017},{"date":"2021-12-01","close":6.4897},{"date":"2021-12-02","close":6.6825},{"date":"2021-12-03","close":6.6463},{"date":"2021-12-06","close":6.6524},{"date":"2021-12-07","close":6.6283},{"date":"2021-12-08","close":6.6102},{"date":"2021-12-09","close":6.5499},{"date":"2021-12-10","close":6.5861},{"date":"2021-12-13","close":6.5499},{"date":"2021-12-14","close":6.5439},{"date":"2021-12-15","close":6.5138},{"date":"2021-12-16","close":6.4957},{"date":"2021-12-17","close":6.3993},{"date":"2021-12-20","close":6.4174},{"date":"2021-12-21","close":6.4354},{"date":"2021-12-22","close":6.5258},{"date":"2021-12-23","close":6.6162},{"date":"2021-12-27","close":6.574},{"date":"2021-12-28","close":6.574},{"date":"2021-12-29","close":6.6162},{"date":"2021-12-30","close":6.5379},{"date":"2021-12-31","close":6.6403},{"date":"2022-01-03","close":6.6283},{"date":"2022-01-04","close":6.6644},{"date":"2022-01-05","close":6.6162},{"date":"2022-01-06","close":6.6283},{"date":"2022-01-07","close":6.6584},{"date":"2022-01-10","close":6.6584},{"date":"2022-01-11","close":6.6946},{"date":"2022-01-12","close":6.6946},{"date":"2022-01-13","close":6.6584},{"date":"2022-01-14","close":6.574},{"date":"2022-01-18","close":6.562},{"date":"2022-01-19","close":6.4957},{"date":"2022-01-20","close":6.4294},{"date":"2022-01-21","close":6.3933},{"date":"2022-01-24","close":6.3631},{"date":"2022-01-25","close":6.4595},{"date":"2022-01-26","close":6.4776},{"date":"2022-01-27","close":6.4595},{"date":"2022-01-28","close":6.4656},{"date":"2022-01-31","close":6.5319},{"date":"2022-02-01","close":6.6102},{"date":"2022-02-02","close":6.7367},{"date":"2022-02-03","close":6.6704},{"date":"2022-02-04","close":6.7428},{"date":"2022-02-07","close":6.7488},{"date":"2022-02-08","close":6.7367},{"date":"2022-02-09","close":6.7126},{"date":"2022-02-10","close":6.7307},{"date":"2022-02-11","close":6.6765},{"date":"2022-02-14","close":6.6584},{"date":"2022-02-15","close":6.6399},{"date":"2022-02-16","close":6.7384},{"date":"2022-02-17","close":6.7199},{"date":"2022-02-18","close":6.6461},{"date":"2022-02-22","close":6.6276},{"date":"2022-02-23","close":6.6769},{"date":"2022-02-24","close":6.6707},{"date":"2022-02-25","close":6.683},{"date":"2022-02-28","close":6.683},{"date":"2022-03-01","close":6.6215},{"date":"2022-03-02","close":6.6707},{"date":"2022-03-03","close":6.683},{"date":"2022-03-04","close":6.5846},{"date":"2022-03-07","close":6.4122},{"date":"2022-03-08","close":6.363},{"date":"2022-03-09","close":6.3446},{"date":"2022-03-10","close":6.2338},{"date":"2022-03-11","close":6.2399},{"date":"2022-03-14","close":6.2399},{"date":"2022-03-15","close":6.2276},{"date":"2022-03-16","close":6.1969},{"date":"2022-03-17","close":6.2707},{"date":"2022-03-18","close":6.2523},{"date":"2022-03-21","close":6.4307},{"date":"2022-03-22","close":6.3999},{"date":"2022-03-23","close":6.3261},{"date":"2022-03-24","close":6.3322},{"date":"2022-03-25","close":6.4061},{"date":"2022-03-28","close":6.3569},{"date":"2022-03-29","close":6.4061},{"date":"2022-03-30","close":6.3692},{"date":"2022-03-31","close":6.363},{"date":"2022-04-01","close":6.4492},{"date":"2022-04-04","close":6.4246},{"date":"2022-04-05","close":6.3753},{"date":"2022-04-06","close":6.3384},{"date":"2022-04-07","close":6.3446},{"date":"2022-04-08","close":6.4799},{"date":"2022-04-11","close":6.4738},{"date":"2022-04-12","close":6.5107},{"date":"2022-04-13","close":6.5353},{"date":"2022-04-14","close":6.5107},{"date":"2022-04-18","close":6.5907},{"date":"2022-04-19","close":6.683},{"date":"2022-04-20","close":6.7076},{"date":"2022-04-21","close":6.6461},{"date":"2022-04-22","close":6.4861},{"date":"2022-04-25","close":6.4861},{"date":"2022-04-26","close":6.3015},{"date":"2022-04-27","close":6.3076},{"date":"2022-04-28","close":6.3815},{"date":"2022-04-29","close":6.2646},{"date":"2022-05-02","close":6.1292},{"date":"2022-05-03","close":6.2153},{"date":"2022-05-04","close":6.3261},{"date":"2022-05-05","close":6.1784},{"date":"2022-05-06","close":6.4184},{"date":"2022-05-09","close":6.2769},{"date":"2022-05-10","close":6.3507},{"date":"2022-05-11","close":6.3261},{"date":"2022-05-12","close":6.2092},{"date":"2022-05-13","close":6.2523},{"date":"2022-05-16","close":6.3322},{"date":"2022-05-17","close":6.4122},{"date":"2022-05-18","close":6.2584},{"date":"2022-05-19","close":6.2153},{"date":"2022-05-20","close":6.2215},{"date":"2022-05-23","close":6.2707},{"date":"2022-05-24","close":6.2523},{"date":"2022-05-25","close":6.3261},{"date":"2022-05-26","close":6.3815},{"date":"2022-05-27","close":6.4307},{"date":"2022-05-31","close":6.3753},{"date":"2022-06-01","close":6.4184},{"date":"2022-06-02","close":6.443},{"date":"2022-06-03","close":6.3938},{"date":"2022-06-06","close":6.4184},{"date":"2022-06-07","close":6.3869},{"date":"2022-06-08","close":6.3113},{"date":"2022-06-09","close":6.3176},{"date":"2022-06-10","close":6.3428},{"date":"2022-06-13","close":6.0972},{"date":"2022-06-14","close":6.009},{"date":"2022-06-15","close":6.0342},{"date":"2022-06-16","close":5.8452},{"date":"2022-06-17","close":5.8578},{"date":"2022-06-21","close":5.8956},{"date":"2022-06-22","close":5.8704},{"date":"2022-06-23","close":5.82},{"date":"2022-06-24","close":5.9019},{"date":"2022-06-27","close":5.9838},{"date":"2022-06-28","close":5.9649},{"date":"2022-06-29","close":5.9082},{"date":"2022-06-30","close":5.8641},{"date":"2022-07-01","close":5.9901},{"date":"2022-07-05","close":5.9901},{"date":"2022-07-06","close":5.9334},{"date":"2022-07-07","close":5.9964},{"date":"2022-07-08","close":5.9838},{"date":"2022-07-11","close":5.9271},{"date":"2022-07-12","close":5.9586},{"date":"2022-07-13","close":5.9208},{"date":"2022-07-14","close":5.883},{"date":"2022-07-15","close":5.946},{"date":"2022-07-18","close":5.9838},{"date":"2022-07-19","close":6.0531},{"date":"2022-07-20","close":6.1035},{"date":"2022-07-21","close":6.0657},{"date":"2022-07-22","close":6.0657},{"date":"2022-07-25","close":6.0027},{"date":"2022-07-26","close":6.0342},{"date":"2022-07-27","close":6.0909},{"date":"2022-07-28","close":6.1602},{"date":"2022-07-29","close":6.1979},{"date":"2022-08-01","close":6.2231},{"date":"2022-08-02","close":6.1665},{"date":"2022-08-03","close":6.2357},{"date":"2022-08-04","close":6.242},{"date":"2022-08-05","close":6.2609},{"date":"2022-08-08","close":6.3806},{"date":"2022-08-09","close":6.3239},{"date":"2022-08-10","close":6.5129},{"date":"2022-08-11","close":6.4814},{"date":"2022-08-12","close":6.5507},{"date":"2022-08-15","close":6.5129},{"date":"2022-08-16","close":6.557},{"date":"2022-08-17","close":6.431},{"date":"2022-08-18","close":6.4562},{"date":"2022-08-19","close":6.3995},{"date":"2022-08-22","close":6.3176},{"date":"2022-08-23","close":6.3554},{"date":"2022-08-24","close":6.4247},{"date":"2022-08-25","close":6.431},{"date":"2022-08-26","close":6.3491},{"date":"2022-08-29","close":6.3113},{"date":"2022-08-30","close":6.2924},{"date":"2022-08-31","close":6.2798},{"date":"2022-09-01","close":6.1476},{"date":"2022-09-02","close":6.1853},{"date":"2022-09-06","close":6.1143},{"date":"2022-09-07","close":6.1466},{"date":"2022-09-08","close":6.2112},{"date":"2022-09-09","close":6.2757},{"date":"2022-09-12","close":6.2757},{"date":"2022-09-13","close":6.1983},{"date":"2022-09-14","close":6.237},{"date":"2022-09-15","close":6.2628},{"date":"2022-09-16","close":6.2176},{"date":"2022-09-19","close":6.1595},{"date":"2022-09-20","close":6.0885},{"date":"2022-09-21","close":6.0368},{"date":"2022-09-22","close":5.8883},{"date":"2022-09-23","close":5.6817},{"date":"2022-09-26","close":5.4364},{"date":"2022-09-27","close":5.5139},{"date":"2022-09-28","close":5.5978},{"date":"2022-09-29","close":5.3718},{"date":"2022-09-30","close":5.3395},{"date":"2022-10-03","close":5.3654},{"date":"2022-10-04","close":5.643},{"date":"2022-10-05","close":5.501},{"date":"2022-10-06","close":5.4299},{"date":"2022-10-07","close":5.2879},{"date":"2022-10-10","close":5.204},{"date":"2022-10-11","close":5.2169},{"date":"2022-10-12","close":5.2169},{"date":"2022-10-13","close":5.3073},{"date":"2022-10-14","close":5.3395},{"date":"2022-10-17","close":5.4235},{"date":"2022-10-18","close":5.4493},{"date":"2022-10-19","close":5.4235},{"date":"2022-10-20","close":5.3847},{"date":"2022-10-21","close":5.3783},{"date":"2022-10-24","close":5.4428},{"date":"2022-10-25","close":5.6882},{"date":"2022-10-26","close":5.6624},{"date":"2022-10-27","close":5.6947},{"date":"2022-10-28","close":5.8044},{"date":"2022-10-31","close":5.7528},{"date":"2022-11-01","close":5.7269},{"date":"2022-11-02","close":5.7528},{"date":"2022-11-03","close":5.6688},{"date":"2022-11-04","close":5.785},{"date":"2022-11-07","close":5.8948},{"date":"2022-11-08","close":5.8173},{"date":"2022-11-09","close":5.7463},{"date":"2022-11-10","close":5.8754},{"date":"2022-11-11","close":5.9142},{"date":"2022-11-14","close":5.6495},{"date":"2022-11-15","close":5.8109},{"date":"2022-11-16","close":5.8109},{"date":"2022-11-17","close":5.8238},{"date":"2022-11-18","close":5.8044},{"date":"2022-11-21","close":5.8625},{"date":"2022-11-22","close":5.9787},{"date":"2022-11-23","close":5.8883},{"date":"2022-11-25","close":5.94},{"date":"2022-11-28","close":5.8561},{"date":"2022-11-29","close":5.9013},{"date":"2022-11-30","close":5.9335},{"date":"2022-12-01","close":5.9465},{"date":"2022-12-02","close":5.9271},{"date":"2022-12-05","close":5.8367},{"date":"2022-12-06","close":5.7306},{"date":"2022-12-07","close":5.6974},{"date":"2022-12-08","close":5.7107},{"date":"2022-12-09","close":5.7173},{"date":"2022-12-12","close":5.7372},{"date":"2022-12-13","close":5.777},{"date":"2022-12-14","close":5.7107},{"date":"2022-12-15","close":5.6311},{"date":"2022-12-16","close":5.452},{"date":"2022-12-19","close":5.4056},{"date":"2022-12-20","close":5.3989},{"date":"2022-12-21","close":5.3857},{"date":"2022-12-22","close":5.4387},{"date":"2022-12-23","close":5.4719},{"date":"2022-12-27","close":5.4852},{"date":"2022-12-28","close":5.3724},{"date":"2022-12-29","close":5.4586},{"date":"2022-12-30","close":5.4056},{"date":"2023-01-03","close":5.452},{"date":"2023-01-04","close":5.6178},{"date":"2023-01-05","close":5.5515},{"date":"2023-01-06","close":5.5714},{"date":"2023-01-09","close":5.6709},{"date":"2023-01-10","close":5.704},{"date":"2023-01-11","close":5.8367},{"date":"2023-01-12","close":5.9362},{"date":"2023-01-13","close":5.8765},{"date":"2023-01-17","close":5.8964},{"date":"2023-01-18","close":5.8566},{"date":"2023-01-19","close":5.7637},{"date":"2023-01-20","close":5.7505},{"date":"2023-01-23","close":5.7571},{"date":"2023-01-24","close":5.7372},{"date":"2023-01-25","close":5.6642},{"date":"2023-01-26","close":5.704},{"date":"2023-01-27","close":5.8234},{"date":"2023-01-30","close":5.7372},{"date":"2023-01-31","close":5.8102},{"date":"2023-02-01","close":5.8102},{"date":"2023-02-02","close":5.8632},{"date":"2023-02-03","close":5.8964},{"date":"2023-02-06","close":5.8102},{"date":"2023-02-07","close":5.7903},{"date":"2023-02-08","close":5.8301},{"date":"2023-02-09","close":5.6974},{"date":"2023-02-10","close":5.7372},{"date":"2023-02-13","close":5.7372},{"date":"2023-02-14","close":5.7505},{"date":"2023-02-15","close":5.7571},{"date":"2023-02-16","close":5.7438},{"date":"2023-02-17","close":5.7903},{"date":"2023-02-21","close":5.6642},{"date":"2023-02-22","close":5.7107},{"date":"2023-02-23","close":5.7438},{"date":"2023-02-24","close":5.7306},{"date":"2023-02-27","close":5.7372},{"date":"2023-02-28","close":5.7505},{"date":"2023-03-01","close":5.6908},{"date":"2023-03-02","close":5.6377},{"date":"2023-03-03","close":5.7107},{"date":"2023-03-06","close":5.777},{"date":"2023-03-07","close":5.6131},{"date":"2023-03-08","close":5.6541},{"date":"2023-03-09","close":5.4561},{"date":"2023-03-10","close":5.2717},{"date":"2023-03-13","close":5.1966},{"date":"2023-03-14","close":5.258},{"date":"2023-03-15","close":5.2649},{"date":"2023-03-16","close":5.2512},{"date":"2023-03-17","close":5.101},{"date":"2023-03-20","close":5.1624},{"date":"2023-03-21","close":5.2853},{"date":"2023-03-22","close":5.2444},{"date":"2023-03-23","close":5.2375},{"date":"2023-03-24","close":5.299},{"date":"2023-03-27","close":5.3195},{"date":"2023-03-28","close":5.258},{"date":"2023-03-29","close":5.299},{"date":"2023-03-30","close":5.34},{"date":"2023-03-31","close":5.4219},{"date":"2023-04-03","close":5.4014},{"date":"2023-04-04","close":5.3263},{"date":"2023-04-05","close":5.2034},{"date":"2023-04-06","close":5.2512},{"date":"2023-04-10","close":5.1897},{"date":"2023-04-11","close":5.1829},{"date":"2023-04-12","close":5.1078},{"date":"2023-04-13","close":5.2171},{"date":"2023-04-14","close":5.1897},{"date":"2023-04-17","close":5.299},{"date":"2023-04-18","close":5.1829},{"date":"2023-04-19","close":5.2375},{"date":"2023-04-20","close":5.1351},{"date":"2023-04-21","close":5.1488},{"date":"2023-04-24","close":5.1761},{"date":"2023-04-25","close":5.101},{"date":"2023-04-26","close":5.0737},{"date":"2023-04-27","close":5.1488},{"date":"2023-04-28","close":5.2034},{"date":"2023-05-01","close":5.1829},{"date":"2023-05-02","close":5.0941},{"date":"2023-05-03","close":5.0737},{"date":"2023-05-04","close":4.9849},{"date":"2023-05-05","close":4.9507},{"date":"2023-05-08","close":4.9371},{"date":"2023-05-09","close":4.9098},{"date":"2023-05-10","close":4.9439},{"date":"2023-05-11","close":5.0327},{"date":"2023-05-12","close":5.019},{"date":"2023-05-15","close":5.0941},{"date":"2023-05-16","close":5.1488},{"date":"2023-05-17","close":5.1966},{"date":"2023-05-18","close":5.3263},{"date":"2023-05-19","close":5.3605},{"date":"2023-05-22","close":5.3878},{"date":"2023-05-23","close":5.3809},{"date":"2023-05-24","close":5.3605},{"date":"2023-05-25","close":5.3536},{"date":"2023-05-26","close":5.4014},{"date":"2023-05-30","close":5.4287},{"date":"2023-05-31","close":5.4219},{"date":"2023-06-01","close":5.4083},{"date":"2023-06-02","close":5.4356},{"date":"2023-06-05","close":5.4219},{"date":"2023-06-06","close":5.4008},{"date":"2023-06-07","close":5.4431},{"date":"2023-06-08","close":5.4783},{"date":"2023-06-09","close":5.5065},{"date":"2023-06-12","close":5.5629},{"date":"2023-06-13","close":5.57},{"date":"2023-06-14","close":5.5488},{"date":"2023-06-15","close":5.6475},{"date":"2023-06-16","close":5.4501},{"date":"2023-06-20","close":5.4642},{"date":"2023-06-21","close":5.4713},{"date":"2023-06-22","close":5.436},{"date":"2023-06-23","close":5.3726},{"date":"2023-06-26","close":5.436},{"date":"2023-06-27","close":5.4995},{"date":"2023-06-28","close":5.5277},{"date":"2023-06-29","close":5.5488},{"date":"2023-06-30","close":5.5277},{"date":"2023-07-03","close":5.5559},{"date":"2023-07-05","close":5.5065},{"date":"2023-07-06","close":5.3937},{"date":"2023-07-07","close":5.4431},{"date":"2023-07-10","close":5.4219},{"date":"2023-07-11","close":5.429},{"date":"2023-07-12","close":5.4995},{"date":"2023-07-13","close":5.5488},{"date":"2023-07-14","close":5.57},{"date":"2023-07-17","close":5.5841},{"date":"2023-07-18","close":5.6475},{"date":"2023-07-19","close":5.6475},{"date":"2023-07-20","close":5.6052},{"date":"2023-07-21","close":5.6757},{"date":"2023-07-24","close":5.718},{"date":"2023-07-25","close":5.6969},{"date":"2023-07-26","close":5.7815},{"date":"2023-07-27","close":5.8309},{"date":"2023-07-28","close":5.8661},{"date":"2023-07-31","close":5.8873},{"date":"2023-08-01","close":5.8732},{"date":"2023-08-02","close":5.8802},{"date":"2023-08-03","close":5.8802},{"date":"2023-08-04","close":5.9437},{"date":"2023-08-07","close":5.9789},{"date":"2023-08-08","close":5.9719},{"date":"2023-08-09","close":6.0283},{"date":"2023-08-10","close":6.3173},{"date":"2023-08-11","close":6.4372},{"date":"2023-08-14","close":6.3949},{"date":"2023-08-15","close":6.3667},{"date":"2023-08-16","close":6.5148},{"date":"2023-08-17","close":6.4302},{"date":"2023-08-18","close":6.4513},{"date":"2023-08-21","close":6.4302},{"date":"2023-08-22","close":6.3808},{"date":"2023-08-23","close":6.4231},{"date":"2023-08-24","close":6.4231},{"date":"2023-08-25","close":6.4584},{"date":"2023-08-28","close":6.5007},{"date":"2023-08-29","close":6.543},{"date":"2023-08-30","close":6.55},{"date":"2023-08-31","close":6.543},{"date":"2023-09-01","close":6.5853},{"date":"2023-09-05","close":6.4475},{"date":"2023-09-06","close":6.3749},{"date":"2023-09-07","close":6.3677},{"date":"2023-09-08","close":6.4547},{"date":"2023-09-11","close":6.5055},{"date":"2023-09-12","close":6.4837},{"date":"2023-09-13","close":6.4547},{"date":"2023-09-14","close":6.4837},{"date":"2023-09-15","close":6.4547},{"date":"2023-09-18","close":6.4765},{"date":"2023-09-19","close":6.491},{"date":"2023-09-20","close":6.462},{"date":"2023-09-21","close":6.3314},{"date":"2023-09-22","close":6.3822},{"date":"2023-09-25","close":6.3387},{"date":"2023-09-26","close":6.2952},{"date":"2023-09-27","close":6.3532},{"date":"2023-09-28","close":6.462},{"date":"2023-09-29","close":6.462},{"date":"2023-10-02","close":6.3532},{"date":"2023-10-03","close":6.2517},{"date":"2023-10-04","close":6.4837},{"date":"2023-10-05","close":6.5563},{"date":"2023-10-06","close":6.4982},{"date":"2023-10-09","close":6.5345},{"date":"2023-10-10","close":6.5127},{"date":"2023-10-11","close":6.5635},{"date":"2023-10-12","close":6.5272},{"date":"2023-10-13","close":6.5055},{"date":"2023-10-16","close":6.6288},{"date":"2023-10-17","close":6.578},{"date":"2023-10-18","close":6.5127},{"date":"2023-10-19","close":6.4547},{"date":"2023-10-20","close":6.4112},{"date":"2023-10-23","close":6.3967},{"date":"2023-10-24","close":6.3894},{"date":"2023-10-25","close":6.3314},{"date":"2023-10-26","close":6.3459},{"date":"2023-10-27","close":6.2807},{"date":"2023-10-30","close":6.3749},{"date":"2023-10-31","close":6.4112},{"date":"2023-11-01","close":6.5055},{"date":"2023-11-02","close":6.6505},{"date":"2023-11-03","close":6.7376},{"date":"2023-11-06","close":6.7086},{"date":"2023-11-07","close":6.7013},{"date":"2023-11-08","close":6.7448},{"date":"2023-11-09","close":6.8101},{"date":"2023-11-10","close":6.4837},{"date":"2023-11-13","close":6.3387},{"date":"2023-11-14","close":6.491},{"date":"2023-11-15","close":6.4692},{"date":"2023-11-16","close":6.4185},{"date":"2023-11-17","close":6.4837},{"date":"2023-11-20","close":6.491},{"date":"2023-11-21","close":6.491},{"date":"2023-11-22","close":6.5055},{"date":"2023-11-24","close":6.578},{"date":"2023-11-27","close":6.5345},{"date":"2023-11-28","close":6.4765},{"date":"2023-11-29","close":6.5127},{"date":"2023-11-30","close":6.5418},{"date":"2023-12-01","close":6.5708},{"date":"2023-12-04","close":6.549},{"date":"2023-12-05","close":6.4295},{"date":"2023-12-06","close":6.4445},{"date":"2023-12-07","close":6.4669},{"date":"2023-12-08","close":6.5117},{"date":"2023-12-11","close":6.5191},{"date":"2023-12-12","close":6.5714},{"date":"2023-12-13","close":6.5863},{"date":"2023-12-14","close":6.5714},{"date":"2023-12-15","close":6.5639},{"date":"2023-12-18","close":6.5863},{"date":"2023-12-19","close":6.6386},{"date":"2023-12-20","close":6.5042},{"date":"2023-12-21","close":6.5042},{"date":"2023-12-22","close":6.5042},{"date":"2023-12-26","close":6.4893},{"date":"2023-12-27","close":6.4818},{"date":"2023-12-28","close":6.4295},{"date":"2023-12-29","close":6.4071},{"date":"2024-01-02","close":6.5639},{"date":"2024-01-03","close":6.4967},{"date":"2024-01-04","close":6.6759},{"date":"2024-01-05","close":6.6834},{"date":"2024-01-08","close":6.6909},{"date":"2024-01-09","close":6.6386},{"date":"2024-01-10","close":6.661},{"date":"2024-01-11","close":6.6087},{"date":"2024-01-12","close":6.6386},{"date":"2024-01-16","close":6.6237},{"date":"2024-01-17","close":6.6162},{"date":"2024-01-18","close":6.5789},{"date":"2024-01-19","close":6.6013},{"date":"2024-01-22","close":6.6386},{"date":"2024-01-23","close":6.7282},{"date":"2024-01-24","close":6.7282},{"date":"2024-01-25","close":6.7805},{"date":"2024-01-26","close":6.885},{"date":"2024-01-29","close":6.788},{"date":"2024-01-30","close":6.8178},{"date":"2024-01-31","close":6.7058},{"date":"2024-02-01","close":6.6087},{"date":"2024-02-02","close":6.6162},{"date":"2024-02-05","close":6.5565},{"date":"2024-02-06","close":6.5266},{"date":"2024-02-07","close":6.5789},{"date":"2024-02-08","close":6.5565},{"date":"2024-02-09","close":6.5938},{"date":"2024-02-12","close":6.6535},{"date":"2024-02-13","close":6.5938},{"date":"2024-02-14","close":6.5938},{"date":"2024-02-15","close":6.7058},{"date":"2024-02-16","close":6.7208},{"date":"2024-02-20","close":6.8029},{"date":"2024-02-21","close":6.7954},{"date":"2024-02-22","close":6.8552},{"date":"2024-02-23","close":7.1912},{"date":"2024-02-26","close":7.2808},{"date":"2024-02-27","close":7.3779},{"date":"2024-02-28","close":7.2435},{"date":"2024-02-29","close":7.3182},{"date":"2024-03-01","close":7.3406},{"date":"2024-03-04","close":7.3331},{"date":"2024-03-05","close":7.2104},{"date":"2024-03-06","close":7.3178},{"date":"2024-03-07","close":7.3561},{"date":"2024-03-08","close":7.4328},{"date":"2024-03-11","close":7.2487},{"date":"2024-03-12","close":7.3331},{"date":"2024-03-13","close":7.2104},{"date":"2024-03-14","close":7.0109},{"date":"2024-03-15","close":7.08},{"date":"2024-03-18","close":7.0339},{"date":"2024-03-19","close":6.9879},{"date":"2024-03-20","close":6.9496},{"date":"2024-03-21","close":7.0186},{"date":"2024-03-22","close":6.9265},{"date":"2024-03-25","close":6.9265},{"date":"2024-03-26","close":6.9726},{"date":"2024-03-27","close":7.0416},{"date":"2024-03-28","close":7.1337},{"date":"2024-04-01","close":7.08},{"date":"2024-04-02","close":7.08},{"date":"2024-04-03","close":7.0953},{"date":"2024-04-04","close":7.057},{"date":"2024-04-05","close":7.1337},{"date":"2024-04-08","close":7.103},{"date":"2024-04-09","close":7.195},{"date":"2024-04-10","close":7.103},{"date":"2024-04-11","close":7.218},{"date":"2024-04-12","close":7.0339},{"date":"2024-04-15","close":7.0033},{"date":"2024-04-16","close":7.0416},{"date":"2024-04-17","close":7.0723},{"date":"2024-04-18","close":7.0953},{"date":"2024-04-19","close":7.0493},{"date":"2024-04-22","close":7.149},{"date":"2024-04-23","close":7.103},{"date":"2024-04-24","close":7.0953},{"date":"2024-04-25","close":7.0876},{"date":"2024-04-26","close":7.149},{"date":"2024-04-29","close":7.1643},{"date":"2024-04-30","close":7.1183},{"date":"2024-05-01","close":7.2871},{"date":"2024-05-02","close":7.2334},{"date":"2024-05-03","close":7.2641},{"date":"2024-05-06","close":7.3868},{"date":"2024-05-07","close":7.3484},{"date":"2024-05-08","close":7.2487},{"date":"2024-05-09","close":7.4175},{"date":"2024-05-10","close":7.4558},{"date":"2024-05-13","close":7.5172},{"date":"2024-05-14","close":7.5402},{"date":"2024-05-15","close":7.4942},{"date":"2024-05-16","close":7.5325},{"date":"2024-05-17","close":7.5479},{"date":"2024-05-20","close":7.5402},{"date":"2024-05-21","close":7.5862},{"date":"2024-05-22","close":7.5172},{"date":"2024-05-23","close":7.4788},{"date":"2024-05-24","close":7.6322},{"date":"2024-05-28","close":7.6629},{"date":"2024-05-29","close":7.5939},{"date":"2024-05-30","close":7.6629},{"date":"2024-05-31","close":7.709},{"date":"2024-06-03","close":7.8087},{"date":"2024-06-04","close":7.755},{"date":"2024-06-05","close":7.7628},{"date":"2024-06-06","close":7.7471},{"date":"2024-06-07","close":7.7235},{"date":"2024-06-10","close":7.7707},{"date":"2024-06-11","close":7.755},{"date":"2024-06-12","close":7.6999},{"date":"2024-06-13","close":7.6054},{"date":"2024-06-14","close":7.5739},{"date":"2024-06-17","close":7.5503},{"date":"2024-06-18","close":7.4873},{"date":"2024-06-20","close":7.5188},{"date":"2024-06-21","close":7.5345},{"date":"2024-06-24","close":7.5581},{"date":"2024-06-25","close":7.5581},{"date":"2024-06-26","close":7.6369},{"date":"2024-06-27","close":7.6211},{"date":"2024-06-28","close":7.6605},{"date":"2024-07-01","close":7.6605},{"date":"2024-07-02","close":7.6999},{"date":"2024-07-03","close":7.7865},{"date":"2024-07-05","close":7.8573},{"date":"2024-07-08","close":7.9124},{"date":"2024-07-09","close":7.8809},{"date":"2024-07-10","close":7.9046},{"date":"2024-07-11","close":7.9361},{"date":"2024-07-12","close":7.9518},{"date":"2024-07-15","close":7.9754},{"date":"2024-07-16","close":8.0148},{"date":"2024-07-17","close":8.0227},{"date":"2024-07-18","close":7.9282},{"date":"2024-07-19","close":7.8731},{"date":"2024-07-22","close":7.9518},{"date":"2024-07-23","close":7.9518},{"date":"2024-07-24","close":7.8022},{"date":"2024-07-25","close":7.8652},{"date":"2024-07-26","close":7.9833},{"date":"2024-07-29","close":7.9518},{"date":"2024-07-30","close":7.9833},{"date":"2024-07-31","close":7.9046},{"date":"2024-08-01","close":7.8888},{"date":"2024-08-02","close":7.6841},{"date":"2024-08-05","close":7.3062},{"date":"2024-08-06","close":7.4086},{"date":"2024-08-07","close":7.4401},{"date":"2024-08-08","close":7.8495},{"date":"2024-08-09","close":7.8495},{"date":"2024-08-12","close":7.6841},{"date":"2024-08-13","close":7.7943},{"date":"2024-08-14","close":7.8022},{"date":"2024-08-15","close":7.8337},{"date":"2024-08-16","close":7.8495},{"date":"2024-08-19","close":7.9282},{"date":"2024-08-20","close":7.8652},{"date":"2024-08-21","close":7.8495},{"date":"2024-08-22","close":7.8573},{"date":"2024-08-23","close":7.9518},{"date":"2024-08-26","close":7.9124},{"date":"2024-08-27","close":7.9439},{"date":"2024-08-28","close":7.8652},{"date":"2024-08-29","close":7.8809},{"date":"2024-08-30","close":7.9124},{"date":"2024-09-03","close":7.9361},{"date":"2024-09-04","close":7.9118},{"date":"2024-09-05","close":7.9522},{"date":"2024-09-06","close":7.8714},{"date":"2024-09-09","close":7.8552},{"date":"2024-09-10","close":7.8876},{"date":"2024-09-11","close":7.9199},{"date":"2024-09-12","close":7.9765},{"date":"2024-09-13","close":8.0411},{"date":"2024-09-16","close":8.025},{"date":"2024-09-17","close":7.9926},{"date":"2024-09-18","close":7.9845},{"date":"2024-09-19","close":8.0492},{"date":"2024-09-20","close":7.9765},{"date":"2024-09-23","close":7.9845},{"date":"2024-09-24","close":7.928},{"date":"2024-09-25","close":7.8795},{"date":"2024-09-26","close":7.9441},{"date":"2024-09-27","close":7.9684},{"date":"2024-09-30","close":7.9199},{"date":"2024-10-01","close":7.8391},{"date":"2024-10-02","close":7.8552},{"date":"2024-10-03","close":7.8472},{"date":"2024-10-04","close":7.9522},{"date":"2024-10-07","close":7.8148},{"date":"2024-10-08","close":7.7906},{"date":"2024-10-09","close":7.7987},{"date":"2024-10-10","close":7.8714},{"date":"2024-10-11","close":7.8876},{"date":"2024-10-14","close":7.8472},{"date":"2024-10-15","close":7.8795},{"date":"2024-10-16","close":7.9684},{"date":"2024-10-17","close":7.9037},{"date":"2024-10-18","close":7.8714},{"date":"2024-10-21","close":7.9361},{"date":"2024-10-22","close":7.928},{"date":"2024-10-23","close":7.8876},{"date":"2024-10-24","close":7.9684},{"date":"2024-10-25","close":7.9361},{"date":"2024-10-28","close":8.0007},{"date":"2024-10-29","close":7.8795},{"date":"2024-10-30","close":7.9037},{"date":"2024-10-31","close":7.8148},{"date":"2024-11-01","close":7.7502},{"date":"2024-11-04","close":7.6047},{"date":"2024-11-05","close":7.6774},{"date":"2024-11-06","close":7.9037},{"date":"2024-11-07","close":7.9118},{"date":"2024-11-08","close":7.8391},{"date":"2024-11-11","close":7.8876},{"date":"2024-11-12","close":7.8472},{"date":"2024-11-13","close":8.0492},{"date":"2024-11-14","close":7.9926},{"date":"2024-11-15","close":8.0411},{"date":"2024-11-18","close":8.0815},{"date":"2024-11-19","close":8.1381},{"date":"2024-11-20","close":8.1381},{"date":"2024-11-21","close":8.0896},{"date":"2024-11-22","close":8.2432},{"date":"2024-11-25","close":8.2432},{"date":"2024-11-26","close":8.2512},{"date":"2024-11-27","close":8.2836},{"date":"2024-11-29","close":8.2755},{"date":"2024-12-02","close":8.3482},{"date":"2024-12-03","close":8.2593},{"date":"2024-12-04","close":8.1598},{"date":"2024-12-05","close":8.0686},{"date":"2024-12-06","close":8.0935},{"date":"2024-12-09","close":8.1764},{"date":"2024-12-10","close":8.1598},{"date":"2024-12-11","close":8.0769},{"date":"2024-12-12","close":8.1183},{"date":"2024-12-13","close":8.052},{"date":"2024-12-16","close":7.9193},{"date":"2024-12-17","close":7.8613},{"date":"2024-12-18","close":7.6871},{"date":"2024-12-19","close":7.6871},{"date":"2024-12-20","close":7.8032},{"date":"2024-12-23","close":7.8115},{"date":"2024-12-24","close":7.8779},{"date":"2024-12-26","close":7.8862},{"date":"2024-12-27","close":7.8944},{"date":"2024-12-30","close":7.9027},{"date":"2024-12-31","close":7.9359},{"date":"2025-01-02","close":8.0188},{"date":"2025-01-03","close":8.0437},{"date":"2025-01-06","close":7.911},{"date":"2025-01-07","close":7.8115},{"date":"2025-01-08","close":7.7701},{"date":"2025-01-10","close":7.7784},{"date":"2025-01-13","close":7.7618},{"date":"2025-01-14","close":7.8613},{"date":"2025-01-15","close":7.9608},{"date":"2025-01-16","close":8.0603},{"date":"2025-01-17","close":8.0437},{"date":"2025-01-21","close":8.1847},{"date":"2025-01-22","close":8.1847},{"date":"2025-01-23","close":8.2013},{"date":"2025-01-24","close":8.2096},{"date":"2025-01-27","close":8.2759},{"date":"2025-01-28","close":8.2842},{"date":"2025-01-29","close":8.2427},{"date":"2025-01-30","close":8.3505},{"date":"2025-01-31","close":8.392},{"date":"2025-02-03","close":8.3588},{"date":"2025-02-04","close":8.3671},{"date":"2025-02-05","close":8.3754},{"date":"2025-02-06","close":8.3837},{"date":"2025-02-07","close":8.3754},{"date":"2025-02-10","close":8.3837},{"date":"2025-02-11","close":8.392},{"date":"2025-02-12","close":8.4749},{"date":"2025-02-13","close":8.5413},{"date":"2025-02-14","close":8.4832},{"date":"2025-02-18","close":8.5827},{"date":"2025-02-19","close":8.6739},{"date":"2025-02-20","close":8.7071},{"date":"2025-02-21","close":8.9393},{"date":"2025-02-24","close":8.6491},{"date":"2025-02-25","close":8.4666},{"date":"2025-02-26","close":8.4418},{"date":"2025-02-27","close":8.4832},{"date":"2025-02-28","close":8.6408},{"date":"2025-03-03","close":8.6408},{"date":"2025-03-04","close":8.4583},{"date":"2025-03-05","close":8.3129},{"date":"2025-03-06","close":8.236},{"date":"2025-03-07","close":8.3472},{"date":"2025-03-10","close":8.2531},{"date":"2025-03-11","close":8.1162},{"date":"2025-03-12","close":8.0735},{"date":"2025-03-13","close":8.0051},{"date":"2025-03-14","close":8.0136},{"date":"2025-03-17","close":8.0393},{"date":"2025-03-18","close":8.0307},{"date":"2025-03-19","close":8.1333},{"date":"2025-03-20","close":8.236},{"date":"2025-03-21","close":8.2018},{"date":"2025-03-24","close":8.1932},{"date":"2025-03-25","close":8.2531},{"date":"2025-03-26","close":8.2189},{"date":"2025-03-27","close":8.2616},{"date":"2025-03-28","close":8.2189},{"date":"2025-03-31","close":8.159},{"date":"2025-04-01","close":8.1333},{"date":"2025-04-02","close":8.0991},{"date":"2025-04-03","close":7.9452},{"date":"2025-04-04","close":7.4064},{"date":"2025-04-07","close":6.9702},{"date":"2025-04-08","close":6.7479},{"date":"2025-04-09","close":7.2439},{"date":"2025-04-10","close":7.0728},{"date":"2025-04-11","close":7.1584},{"date":"2025-04-14","close":7.2011},{"date":"2025-04-15","close":7.3551},{"date":"2025-04-16","close":7.3123},{"date":"2025-04-17","close":7.4406},{"date":"2025-04-21","close":7.2696},{"date":"2025-04-22","close":7.4149},{"date":"2025-04-23","close":7.4748},{"date":"2025-04-24","close":7.5518},{"date":"2025-04-25","close":7.5774},{"date":"2025-04-28","close":7.5945},{"date":"2025-04-29","close":7.5261},{"date":"2025-04-30","close":7.4492},{"date":"2025-05-01","close":7.3636},{"date":"2025-05-02","close":7.4834},{"date":"2025-05-05","close":7.3551},{"date":"2025-05-06","close":7.3807},{"date":"2025-05-07","close":7.3636},{"date":"2025-05-08","close":7.4406},{"date":"2025-05-09","close":7.3209},{"date":"2025-05-12","close":7.4149},{"date":"2025-05-13","close":7.5945},{"date":"2025-05-14","close":7.586},{"date":"2025-05-15","close":7.6202},{"date":"2025-05-16","close":7.7827},{"date":"2025-05-19","close":7.8169},{"date":"2025-05-20","close":7.9281},{"date":"2025-05-21","close":7.7143},{"date":"2025-05-22","close":7.7057},{"date":"2025-05-23","close":7.7399},{"date":"2025-05-27","close":7.9024},{"date":"2025-05-28","close":7.9794},{"date":"2025-05-29","close":7.9537},{"date":"2025-05-30","close":7.9623},{"date":"2025-06-02","close":7.8939},{"date":"2025-06-03","close":7.9366},{"date":"2025-06-04","close":7.8393},{"date":"2025-06-05","close":7.8128},{"date":"2025-06-06","close":7.8659},{"date":"2025-06-09","close":8.0517},{"date":"2025-06-10","close":8.0782},{"date":"2025-06-11","close":8.0428},{"date":"2025-06-12","close":8.0605},{"date":"2025-06-13","close":8.0163},{"date":"2025-06-16","close":7.972},{"date":"2025-06-17","close":7.9986},{"date":"2025-06-18","close":8.0251},{"date":"2025-06-20","close":8.0163},{"date":"2025-06-23","close":7.9189},{"date":"2025-06-24","close":7.9986},{"date":"2025-06-25","close":7.9632},{"date":"2025-06-26","close":8.1136},{"date":"2025-06-27","close":8.0517},{"date":"2025-06-30","close":8.0871},{"date":"2025-07-01","close":8.1136},{"date":"2025-07-02","close":8.1667},{"date":"2025-07-03","close":8.2109},{"date":"2025-07-07","close":8.1578},{"date":"2025-07-08","close":8.2286},{"date":"2025-07-09","close":8.2021},{"date":"2025-07-10","close":8.3171},{"date":"2025-07-11","close":8.4233},{"date":"2025-07-14","close":8.4233},{"date":"2025-07-15","close":8.4056},{"date":"2025-07-16","close":8.5118},{"date":"2025-07-17","close":8.5825},{"date":"2025-07-18","close":8.4764},{"date":"2025-07-21","close":8.4056},{"date":"2025-07-22","close":8.4498},{"date":"2025-07-23","close":8.4764},{"date":"2025-07-24","close":8.4675},{"date":"2025-07-25","close":8.4764},{"date":"2025-07-28","close":8.3348},{"date":"2025-07-29","close":8.3239},{"date":"2025-07-30","close":8.2267},{"date":"2025-07-31","close":8.1648},{"date":"2025-08-01","close":8.1118},{"date":"2025-08-04","close":8.103},{"date":"2025-08-05","close":8.1383},{"date":"2025-08-06","close":8.2179},{"date":"2025-08-07","close":8.1207},{"date":"2025-08-08","close":8.483},{"date":"2025-08-11","close":8.4918},{"date":"2025-08-12","close":8.5448},{"date":"2025-08-13","close":8.5802},{"date":"2025-08-14","close":8.536},{"date":"2025-08-15","close":8.4211},{"date":"2025-08-18","close":8.5536},{"date":"2025-08-19","close":8.5271},{"date":"2025-08-20","close":8.5271},{"date":"2025-08-21","close":8.5271},{"date":"2025-08-22","close":8.589},{"date":"2025-08-25","close":8.6067},{"date":"2025-08-26","close":8.6597},{"date":"2025-08-27","close":8.6862},{"date":"2025-08-28","close":8.7039},{"date":"2025-08-29","close":8.748},{"date":"2025-09-02","close":8.6862},{"date":"2025-09-03","close":8.5713},{"date":"2025-09-04","close":8.5896},{"date":"2025-09-05","close":8.5713},{"date":"2025-09-08","close":8.617},{"date":"2025-09-09","close":8.5987},{"date":"2025-09-10","close":8.6261},{"date":"2025-09-11","close":8.6352},{"date":"2025-09-12","close":8.4892},{"date":"2025-09-15","close":8.3796},{"date":"2025-09-16","close":8.3431},{"date":"2025-09-17","close":8.3249},{"date":"2025-09-18","close":8.4344},{"date":"2025-09-19","close":8.407},{"date":"2025-09-22","close":8.2883},{"date":"2025-09-23","close":8.261},{"date":"2025-09-24","close":8.1788},{"date":"2025-09-25","close":8.2244},{"date":"2025-09-26","close":8.1697},{"date":"2025-09-29","close":8.051},{"date":"2025-09-30","close":7.9962},{"date":"2025-10-01","close":7.8867},{"date":"2025-10-02","close":7.9415},{"date":"2025-10-03","close":7.8593},{"date":"2025-10-06","close":7.8228},{"date":"2025-10-07","close":7.7498},{"date":"2025-10-08","close":7.7863},{"date":"2025-10-09","close":7.7133},{"date":"2025-10-10","close":7.6768},{"date":"2025-10-13","close":7.8958},{"date":"2025-10-14","close":8.0145},{"date":"2025-10-15","close":7.9962},{"date":"2025-10-16","close":7.8319},{"date":"2025-10-17","close":7.8411},{"date":"2025-10-20","close":7.8684},{"date":"2025-10-21","close":7.9597},{"date":"2025-10-22","close":7.9962},{"date":"2025-10-23","close":8.0784},{"date":"2025-10-24","close":8.1514},{"date":"2025-10-27","close":8.2518},{"date":"2025-10-28","close":8.3522},{"date":"2025-10-29","close":8.2518},{"date":"2025-10-30","close":8.1514},{"date":"2025-10-31","close":8.2153},{"date":"2025-11-03","close":8.2153},{"date":"2025-11-04","close":8.2427},{"date":"2025-11-05","close":8.2701},{"date":"2025-11-06","close":8.2153},{"date":"2025-11-07","close":8.1788},{"date":"2025-11-10","close":8.0875},{"date":"2025-11-11","close":8.1423},{"date":"2025-11-12","close":8.1697},{"date":"2025-11-13","close":8.1605},{"date":"2025-11-14","close":8.1605},{"date":"2025-11-17","close":7.9689},{"date":"2025-11-18","close":7.9415},{"date":"2025-11-19","close":7.978},{"date":"2025-11-20","close":7.9597},{"date":"2025-11-21","close":8.0967},{"date":"2025-11-24","close":8.0967},{"date":"2025-11-25","close":8.1879},{"date":"2025-11-26","close":8.2701},{"date":"2025-11-28","close":8.3522},{"date":"2025-12-01","close":8.2336},{"date":"2025-12-02","close":8.1879},{"date":"2025-12-03","close":8.2062},{"date":"2025-12-04","close":8.2532},{"date":"2025-12-05","close":8.3378},{"date":"2025-12-08","close":8.3848},{"date":"2025-12-09","close":8.4506},{"date":"2025-12-10","close":8.4412},{"date":"2025-12-11","close":8.46},{"date":"2025-12-12","close":8.4882},{"date":"2025-12-15","close":8.413},{"date":"2025-12-16","close":8.4224},{"date":"2025-12-17","close":8.413},{"date":"2025-12-18","close":8.4412},{"date":"2025-12-19","close":8.3284},{"date":"2025-12-22","close":8.3002},{"date":"2025-12-23","close":8.272},{"date":"2025-12-24","close":8.319},{"date":"2025-12-26","close":8.4318},{"date":"2025-12-29","close":8.4694},{"date":"2025-12-30","close":8.507},{"date":"2025-12-31","close":8.6292},{"date":"2026-01-02","close":8.6856},{"date":"2026-01-05","close":8.695},{"date":"2026-01-06","close":8.5822},{"date":"2026-01-07","close":8.3848},{"date":"2026-01-08","close":8.648},{"date":"2026-01-09","close":8.6104},{"date":"2026-01-12","close":8.6198},{"date":"2026-01-13","close":8.5164},{"date":"2026-01-14","close":8.6762},{"date":"2026-01-15","close":8.7232},{"date":"2026-01-16","close":8.6668},{"date":"2026-01-20","close":8.5822},{"date":"2026-01-21","close":8.6856},{"date":"2026-01-22","close":8.6762},{"date":"2026-01-23","close":8.601},{"date":"2026-01-26","close":8.5634},{"date":"2026-01-27","close":8.5634},{"date":"2026-01-28","close":8.507},{"date":"2026-01-29","close":8.5728},{"date":"2026-01-30","close":8.5446},{"date":"2026-02-02","close":8.4506},{"date":"2026-02-03","close":8.3284},{"date":"2026-02-04","close":8.4506},{"date":"2026-02-05","close":8.3378},{"date":"2026-02-06","close":8.3848},{"date":"2026-02-09","close":8.5258},{"date":"2026-02-10","close":8.601},{"date":"2026-02-11","close":8.6104},{"date":"2026-02-12","close":8.5822},{"date":"2026-02-13","close":8.5446},{"date":"2026-02-17","close":8.5634},{"date":"2026-02-18","close":8.6104},{"date":"2026-02-19","close":8.5352},{"date":"2026-02-20","close":8.6292},{"date":"2026-02-23","close":8.4036},{"date":"2026-02-24","close":8.2156},{"date":"2026-02-25","close":8.3378},{"date":"2026-02-26","close":8.2532},{"date":"2026-02-27","close":7.9336},{"date":"2026-03-02","close":8.0652},{"date":"2026-03-03","close":8.0558},{"date":"2026-03-04","close":8.084},{"date":"2026-03-05","close":8.0355},{"date":"2026-03-06","close":7.9774},{"date":"2026-03-09","close":7.8998},{"date":"2026-03-10","close":7.9192},{"date":"2026-03-11","close":7.8901},{"date":"2026-03-12","close":7.8707},{"date":"2026-03-13","close":7.8417},{"date":"2026-03-16","close":7.8417},{"date":"2026-03-17","close":8.0549},{"date":"2026-03-18","close":8.0549},{"date":"2026-03-19","close":8.1228},{"date":"2026-03-20","close":7.8804},{"date":"2026-03-23","close":8.0549},{"date":"2026-03-24","close":7.9289},{"date":"2026-03-25","close":8.0064},{"date":"2026-03-26","close":7.8901},{"date":"2026-03-27","close":7.7447},{"date":"2026-03-30","close":7.8514},{"date":"2026-03-31","close":7.9774},{"date":"2026-04-01","close":7.9095},{"date":"2026-04-02","close":8.1131},{"date":"2026-04-06","close":8.1615},{"date":"2026-04-07","close":8.084},{"date":"2026-04-08","close":8.1421},{"date":"2026-04-09","close":8.084},{"date":"2026-04-10","close":8.084},{"date":"2026-04-13","close":8.2391},{"date":"2026-04-14","close":8.4329},{"date":"2026-04-15","close":8.5493},{"date":"2026-04-16","close":8.4911},{"date":"2026-04-17","close":8.6656},{"date":"2026-04-20","close":8.7334},{"date":"2026-04-21","close":8.5299},{"date":"2026-04-22","close":8.6171},{"date":"2026-04-23","close":8.462},{"date":"2026-04-24","close":8.5299},{"date":"2026-04-27","close":8.5493},{"date":"2026-04-28","close":8.6947},{"date":"2026-04-29","close":8.6365},{"date":"2026-04-30","close":8.8594},{"date":"2026-05-01","close":8.9467},{"date":"2026-05-04","close":8.9564},{"date":"2026-05-05","close":8.937},{"date":"2026-05-06","close":8.9176},{"date":"2026-05-07","close":8.6268},{"date":"2026-05-08","close":8.5977},{"date":"2026-05-11","close":8.3457},{"date":"2026-05-12","close":8.4136},{"date":"2026-05-13","close":8.3457},{"date":"2026-05-14","close":8.3457},{"date":"2026-05-15","close":8.336},{"date":"2026-05-18","close":8.2197},{"date":"2026-05-19","close":8.1518},{"date":"2026-05-20","close":8.3263},{"date":"2026-05-21","close":8.2488},{"date":"2026-05-22","close":8.2488},{"date":"2026-05-26","close":8.336},{"date":"2026-05-27","close":8.3651},{"date":"2026-05-28","close":8.4039},{"date":"2026-05-29","close":8.3942},{"date":"2026-06-01","close":8.5686},{"date":"2026-06-02","close":8.4911},{"date":"2026-06-03","close":8.21},{"date":"2026-06-04","close":8.42},{"date":"2026-06-05","close":8.34},{"date":"2026-06-08","close":8.32},{"date":"2026-06-09","close":8.46},{"date":"2026-06-10","close":8.36},{"date":"2026-06-11","close":8.39},{"date":"2026-06-12","close":8.39},{"date":"2026-06-15","close":8.4},{"date":"2026-06-16","close":8.42},{"date":"2026-06-17","close":8.24},{"date":"2026-06-18","close":8.29},{"date":"2026-06-22","close":8.09},{"date":"2026-06-23","close":8.14},{"date":"2026-06-24","close":8.09},{"date":"2026-06-25","close":8.14},{"date":"2026-06-26","close":8.27},{"date":"2026-06-29","close":8.42},{"date":"2026-06-30","close":8.52},{"date":"2026-07-01","close":8.63},{"date":"2026-07-02","close":8.57},{"date":"2026-07-06","close":8.53},{"date":"2026-07-07","close":8.54},{"date":"2026-07-08","close":8.36},{"date":"2026-07-09","close":8.38},{"date":"2026-07-10","close":8.57},{"date":"2026-07-13","close":8.46},{"date":"2026-07-14","close":8.49},{"date":"2026-07-15","close":8.56},{"date":"2026-07-16","close":8.67},{"date":"2026-07-17","close":8.5},{"date":"2026-07-20","close":8.39},{"date":"2026-07-21","close":8.44},{"date":"2026-07-22","close":8.34},{"date":"2026-07-23","close":8.19},{"date":"2026-07-24","close":8.23},{"date":"2026-07-27","close":8.29},{"date":"2026-07-28","close":8.45},{"date":"2026-07-29","close":8.3},{"date":"2026-07-30","close":8.26},{"date":"2026-07-31","close":8.25},{"date":"2026-08-03","close":8.41},{"date":"2026-08-04","close":8.57},{"date":"2026-08-05","close":8.42},{"date":"2026-08-06","close":9.2},{"date":"2026-08-07","close":9.22},{"date":"2026-08-10","close":9.36},{"date":"2026-08-11","close":9.31},{"date":"2026-08-12","close":9.23},{"date":"2026-08-13","close":9.43},{"date":"2026-08-14","close":9.31},{"date":"2026-08-17","close":9.39},{"date":"2026-08-18","close":9.39},{"date":"2026-08-19","close":9.42},{"date":"2026-08-20","close":9.4},{"date":"2026-08-21","close":9.34},{"date":"2026-08-24","close":9.45},{"date":"2026-08-25","close":9.45},{"date":"2026-08-26","close":9.35},{"date":"2026-08-27","close":9.38},{"date":"2026-08-28","close":9.35},{"date":"2026-08-31","close":9.44},{"date":"2026-09-01","close":9.3},{"date":"2026-09-02","close":9.11},{"date":"2026-09-03","close":8.99},{"date":"2026-09-04","close":9.02},{"date":"2026-09-08","close":8.86},{"date":"2026-09-09","close":8.75},{"date":"2026-09-10","close":8.71},{"date":"2026-09-11","close":8.77},{"date":"2026-09-14","close":8.77},{"date":"2026-09-15","close":8.73},{"date":"2026-09-16","close":8.74},{"date":"2026-09-17","close":8.94},{"date":"2026-09-18","close":8.74},{"date":"2026-09-21","close":8.8},{"date":"2026-09-22","close":8.76},{"date":"2026-09-23","close":8.66},{"date":"2026-09-24","close":8.62},{"date":"2026-09-25","close":8.67},{"date":"2026-09-28","close":8.64},{"date":"2026-09-29","close":8.72},{"date":"2026-09-30","close":8.62},{"date":"2026-10-01","close":8.7},{"date":"2026-10-02","close":8.63},{"date":"2026-10-05","close":8.55},{"date":"2026-10-06","close":8.51},{"date":"2026-10-07","close":8.48},{"date":"2026-10-08","close":8.53},{"date":"2026-10-09","close":8.52},{"date":"2026-10-12","close":8.57},{"date":"2026-10-13","close":8.51},{"date":"2026-10-14","close":8.46},{"date":"2026-10-15","close":8.6},{"date":"2026-10-16","close":8.44},{"date":"2026-10-19","close":8.32},{"date":"2026-10-20","close":8.32},{"date":"2026-10-21","close":8.25},{"date":"2026-10-22","close":8.34},{"date":"2026-10-23","close":8.32}],"chart_data":[{"date":"2024-10-23","open":7.9,"high":7.92,"low":7.85,"close":7.89,"volume":226833,"rsi_14":52.75,"sma_20":9.76,"sma_60":9.84,"sma_120":9.85},{"date":"2024-10-24","open":7.92,"high":7.98,"low":7.87,"close":7.97,"volume":209261,"rsi_14":51.14,"sma_20":9.76,"sma_60":9.84,"sma_120":9.85},{"date":"2024-10-25","open":7.96,"high":7.99,"low":7.9,"close":7.94,"volume":193465,"rsi_14":60.0,"sma_20":9.76,"sma_60":9.83,"sma_120":9.85},{"date":"2024-10-28","open":7.96,"high":8.01,"low":7.96,"close":8.0,"volume":227301,"rsi_14":66.25,"sma_20":9.76,"sma_60":9.84,"sma_120":9.86},{"date":"2024-10-29","open":7.96,"high":7.96,"low":7.87,"close":7.88,"volume":194887,"rsi_14":55.32,"sma_20":9.76,"sma_60":9.84,"sma_120":9.86},{"date":"2024-10-30","open":7.91,"high":8.02,"low":7.88,"close":7.9,"volume":140609,"rsi_14":52.27,"sma_20":9.77,"sma_60":9.85,"sma_120":9.86},{"date":"2024-10-31","open":7.88,"high":7.92,"low":7.77,"close":7.81,"volume":424960,"rsi_14":45.36,"sma_20":9.77,"sma_60":9.85,"sma_120":9.86},{"date":"2024-11-01","open":7.81,"high":7.86,"low":7.69,"close":7.75,"volume":468185,"rsi_14":44.0,"sma_20":9.75,"sma_60":9.85,"sma_120":9.86},{"date":"2024-11-04","open":7.73,"high":7.77,"low":7.58,"close":7.6,"volume":379285,"rsi_14":35.09,"sma_20":9.74,"sma_60":9.84,"sma_120":9.85},{"date":"2024-11-05","open":7.58,"high":7.69,"low":7.56,"close":7.68,"volume":296170,"rsi_14":33.93,"sma_20":9.73,"sma_60":9.83,"sma_120":9.85},{"date":"2024-11-06","open":7.9,"high":7.92,"low":7.76,"close":7.9,"volume":381848,"rsi_14":50.0,"sma_20":9.74,"sma_60":9.83,"sma_120":9.85},{"date":"2024-11-07","open":7.86,"high":7.98,"low":7.73,"close":7.91,"volume":373609,"rsi_14":51.94,"sma_20":9.74,"sma_60":9.83,"sma_120":9.85},{"date":"2024-11-08","open":7.94,"high":7.94,"low":7.76,"close":7.84,"volume":361676,"rsi_14":45.38,"sma_20":9.74,"sma_60":9.82,"sma_120":9.85},{"date":"2024-11-11","open":7.88,"high":7.94,"low":7.85,"close":7.89,"volume":300715,"rsi_14":48.15,"sma_20":9.74,"sma_60":9.82,"sma_120":9.85},{"date":"2024-11-12","open":7.88,"high":7.89,"low":7.81,"close":7.85,"volume":283428,"rsi_14":48.15,"sma_20":9.74,"sma_60":9.82,"sma_120":9.85},{"date":"2024-11-13","open":7.84,"high":8.07,"low":7.84,"close":8.05,"volume":338634,"rsi_14":53.33,"sma_20":9.74,"sma_60":9.81,"sma_120":9.85},{"date":"2024-11-14","open":8.07,"high":8.1,"low":7.98,"close":7.99,"volume":308354,"rsi_14":52.29,"sma_20":9.75,"sma_60":9.81,"sma_120":9.85},{"date":"2024-11-15","open":8.02,"high":8.08,"low":8.01,"close":8.04,"volume":328450,"rsi_14":51.66,"sma_20":9.76,"sma_60":9.81,"sma_120":9.85},{"date":"2024-11-18","open":8.08,"high":8.11,"low":8.07,"close":8.08,"volume":312365,"rsi_14":58.87,"sma_20":9.77,"sma_60":9.81,"sma_120":9.85},{"date":"2024-11-19","open":8.05,"high":8.17,"low":8.04,"close":8.14,"volume":444627,"rsi_14":60.0,"sma_20":9.78,"sma_60":9.81,"sma_120":9.85},{"date":"2024-11-20","open":8.1,"high":8.14,"low":8.04,"close":8.14,"volume":360689,"rsi_14":64.93,"sma_20":9.8,"sma_60":9.81,"sma_120":9.85},{"date":"2024-11-21","open":8.14,"high":8.15,"low":8.08,"close":8.09,"volume":423664,"rsi_14":65.91,"sma_20":9.81,"sma_60":9.81,"sma_120":9.85},{"date":"2024-11-22","open":8.11,"high":8.25,"low":8.1,"close":8.24,"volume":410658,"rsi_14":79.7,"sma_20":9.82,"sma_60":9.81,"sma_120":9.85},{"date":"2024-11-25","open":8.28,"high":8.3,"low":8.18,"close":8.24,"volume":469021,"rsi_14":78.23,"sma_20":9.84,"sma_60":9.82,"sma_120":9.85},{"date":"2024-11-26","open":8.23,"high":8.28,"low":8.16,"close":8.25,"volume":385786,"rsi_14":72.16,"sma_20":9.86,"sma_60":9.82,"sma_120":9.86},{"date":"2024-11-27","open":8.28,"high":8.32,"low":8.25,"close":8.28,"volume":324274,"rsi_14":73.0,"sma_20":9.89,"sma_60":9.83,"sma_120":9.86},{"date":"2024-11-29","open":8.29,"high":8.32,"low":8.27,"close":8.28,"volume":357424,"rsi_14":79.35,"sma_20":9.91,"sma_60":9.83,"sma_120":9.86},{"date":"2024-12-02","open":8.28,"high":8.39,"low":8.26,"close":8.35,"volume":763238,"rsi_14":80.0,"sma_20":9.95,"sma_60":9.84,"sma_120":9.87},{"date":"2024-12-03","open":8.38,"high":8.38,"low":8.23,"close":8.26,"volume":797282,"rsi_14":75.25,"sma_20":9.99,"sma_60":9.85,"sma_120":9.87},{"date":"2024-12-04","open":8.15,"high":8.25,"low":8.08,"close":8.16,"volume":739541,"rsi_14":44.74,"sma_20":10.01,"sma_60":9.85,"sma_120":9.87},{"date":"2024-12-05","open":8.13,"high":8.15,"low":8.04,"close":8.07,"volume":648460,"rsi_14":43.22,"sma_20":10.01,"sma_60":9.85,"sma_120":9.87},{"date":"2024-12-06","open":8.06,"high":8.1,"low":7.98,"close":8.09,"volume":742364,"rsi_14":41.74,"sma_20":10.0,"sma_60":9.85,"sma_120":9.87},{"date":"2024-12-09","open":8.09,"high":8.23,"low":8.09,"close":8.18,"volume":644767,"rsi_14":44.17,"sma_20":10.01,"sma_60":9.85,"sma_120":9.88},{"date":"2024-12-10","open":8.21,"high":8.27,"low":8.15,"close":8.16,"volume":685608,"rsi_14":40.0,"sma_20":10.02,"sma_60":9.85,"sma_120":9.88},{"date":"2024-12-11","open":8.16,"high":8.2,"low":8.03,"close":8.08,"volume":778608,"rsi_14":36.8,"sma_20":10.02,"sma_60":9.84,"sma_120":9.88},{"date":"2024-12-12","open":8.04,"high":8.15,"low":8.04,"close":8.12,"volume":959043,"rsi_14":41.13,"sma_20":10.01,"sma_60":9.84,"sma_120":9.88},{"date":"2024-12-13","open":8.09,"high":8.16,"low":7.99,"close":8.05,"volume":620648,"rsi_14":28.32,"sma_20":10.0,"sma_60":9.84,"sma_120":9.88},{"date":"2024-12-16","open":8.04,"high":8.06,"low":7.89,"close":7.92,"volume":904056,"rsi_14":24.81,"sma_20":9.98,"sma_60":9.83,"sma_120":9.88},{"date":"2024-12-17","open":7.88,"high":7.89,"low":7.8,"close":7.86,"volume":572957,"rsi_14":22.96,"sma_20":9.96,"sma_60":9.83,"sma_120":9.88},{"date":"2024-12-18","open":7.85,"high":7.94,"low":7.68,"close":7.69,"volume":573225,"rsi_14":17.76,"sma_20":9.92,"sma_60":9.82,"sma_120":9.88},{"date":"2024-12-19","open":7.71,"high":7.78,"low":7.69,"close":7.69,"volume":611729,"rsi_14":17.88,"sma_20":9.88,"sma_60":9.81,"sma_120":9.87},{"date":"2024-12-20","open":7.7,"high":7.86,"low":7.63,"close":7.8,"volume":816406,"rsi_14":20.51,"sma_20":9.84,"sma_60":9.8,"sma_120":9.87},{"date":"2024-12-23","open":7.8,"high":7.84,"low":7.72,"close":7.81,"volume":370863,"rsi_14":22.6,"sma_20":9.81,"sma_60":9.8,"sma_120":9.87},{"date":"2024-12-24","open":7.81,"high":7.88,"low":7.8,"close":7.88,"volume":232577,"rsi_14":35.34,"sma_20":9.77,"sma_60":9.79,"sma_120":9.86},{"date":"2024-12-26","open":7.87,"high":7.91,"low":7.84,"close":7.89,"volume":308086,"rsi_14":39.62,"sma_20":9.74,"sma_60":9.79,"sma_120":9.86},{"date":"2024-12-27","open":7.89,"high":7.94,"low":7.85,"close":7.89,"volume":319086,"rsi_14":38.46,"sma_20":9.7,"sma_60":9.78,"sma_120":9.85},{"date":"2024-12-30","open":7.88,"high":7.94,"low":7.8,"close":7.9,"volume":357850,"rsi_14":32.63,"sma_20":9.66,"sma_60":9.78,"sma_120":9.85},{"date":"2024-12-31","open":7.92,"high":7.99,"low":7.9,"close":7.94,"volume":373489,"rsi_14":36.08,"sma_20":9.63,"sma_60":9.78,"sma_120":9.85},{"date":"2025-01-02","open":7.98,"high":8.07,"low":7.97,"close":8.02,"volume":367525,"rsi_14":46.39,"sma_20":9.6,"sma_60":9.78,"sma_120":9.84},{"date":"2025-01-03","open":8.03,"high":8.08,"low":8.0,"close":8.04,"volume":265764,"rsi_14":45.26,"sma_20":9.59,"sma_60":9.78,"sma_120":9.84},{"date":"2025-01-06","open":8.07,"high":8.07,"low":7.9,"close":7.91,"volume":442311,"rsi_14":41.75,"sma_20":9.58,"sma_60":9.78,"sma_120":9.83},{"date":"2025-01-07","open":7.92,"high":7.93,"low":7.8,"close":7.81,"volume":523268,"rsi_14":43.43,"sma_20":9.56,"sma_60":9.77,"sma_120":9.83},{"date":"2025-01-08","open":7.82,"high":7.83,"low":7.74,"close":7.77,"volume":380248,"rsi_14":44.33,"sma_20":9.54,"sma_60":9.76,"sma_120":9.82},{"date":"2025-01-10","open":7.74,"high":7.8,"low":7.73,"close":7.78,"volume":363943,"rsi_14":57.14,"sma_20":9.52,"sma_60":9.76,"sma_120":9.82},{"date":"2025-01-13","open":7.74,"high":7.79,"low":7.69,"close":7.76,"volume":383996,"rsi_14":55.7,"sma_20":9.5,"sma_60":9.75,"sma_120":9.81},{"date":"2025-01-14","open":7.79,"high":7.87,"low":7.78,"close":7.86,"volume":218849,"rsi_14":54.55,"sma_20":9.48,"sma_60":9.75,"sma_120":9.8},{"date":"2025-01-15","open":7.9,"high":7.96,"low":7.87,"close":7.96,"volume":285139,"rsi_14":60.23,"sma_20":9.48,"sma_60":9.74,"sma_120":9.8},{"date":"2025-01-16","open":7.95,"high":8.07,"low":7.94,"close":8.06,"volume":340690,"rsi_14":61.96,"sma_20":9.49,"sma_60":9.74,"sma_120":9.8},{"date":"2025-01-17","open":8.04,"high":8.1,"low":8.02,"close":8.04,"volume":302448,"rsi_14":60.22,"sma_20":9.5,"sma_60":9.74,"sma_120":9.8},{"date":"2025-01-21","open":8.08,"high":8.2,"low":8.06,"close":8.18,"volume":552421,"rsi_14":66.06,"sma_20":9.53,"sma_60":9.74,"sma_120":9.79},{"date":"2025-01-22","open":8.17,"high":8.21,"low":8.16,"close":8.18,"volume":305996,"rsi_14":65.74,"sma_20":9.56,"sma_60":9.74,"sma_120":9.79},{"date":"2025-01-23","open":8.21,"high":8.23,"low":8.18,"close":8.2,"volume":323488,"rsi_14":65.09,"sma_20":9.58,"sma_60":9.74,"sma_120":9.79},{"date":"2025-01-24","open":8.17,"high":8.23,"low":8.17,"close":8.21,"volume":218854,"rsi_14":61.86,"sma_20":9.61,"sma_60":9.75,"sma_120":9.79},{"date":"2025-01-27","open":8.23,"high":8.28,"low":8.21,"close":8.28,"volume":417955,"rsi_14":63.73,"sma_20":9.63,"sma_60":9.75,"sma_120":9.79},{"date":"2025-01-28","open":8.29,"high":8.31,"low":8.25,"close":8.28,"volume":323479,"rsi_14":75.86,"sma_20":9.65,"sma_60":9.75,"sma_120":9.8},{"date":"2025-01-29","open":8.31,"high":8.31,"low":8.21,"close":8.24,"volume":336134,"rsi_14":82.5,"sma_20":9.67,"sma_60":9.75,"sma_120":9.8},{"date":"2025-01-30","open":8.28,"high":8.37,"low":8.25,"close":8.35,"volume":453547,"rsi_14":89.77,"sma_20":9.7,"sma_60":9.76,"sma_120":9.81},{"date":"2025-01-31","open":8.38,"high":8.43,"low":8.33,"close":8.39,"volume":574780,"rsi_14":90.22,"sma_20":9.73,"sma_60":9.77,"sma_120":9.81},{"date":"2025-02-03","open":8.28,"high":8.39,"low":8.24,"close":8.36,"volume":506160,"rsi_14":88.3,"sma_20":9.75,"sma_60":9.78,"sma_120":9.81},{"date":"2025-02-04","open":8.35,"high":8.39,"low":8.33,"close":8.37,"volume":458112,"rsi_14":86.75,"sma_20":9.77,"sma_60":9.79,"sma_120":9.81},{"date":"2025-02-05","open":8.37,"high":8.4,"low":8.3,"close":8.38,"volume":539317,"rsi_14":84.72,"sma_20":9.8,"sma_60":9.8,"sma_120":9.81},{"date":"2025-02-06","open":8.42,"high":8.42,"low":8.34,"close":8.38,"volume":393926,"rsi_14":81.97,"sma_20":9.83,"sma_60":9.8,"sma_120":9.81},{"date":"2025-02-07","open":8.38,"high":8.42,"low":8.36,"close":8.38,"volume":361578,"rsi_14":83.33,"sma_20":9.87,"sma_60":9.81,"sma_120":9.82},{"date":"2025-02-10","open":8.37,"high":8.42,"low":8.33,"close":8.38,"volume":405908,"rsi_14":77.27,"sma_20":9.9,"sma_60":9.81,"sma_120":9.82},{"date":"2025-02-11","open":8.38,"high":8.41,"low":8.35,"close":8.39,"volume":468322,"rsi_14":77.78,"sma_20":9.94,"sma_60":9.82,"sma_120":9.82},{"date":"2025-02-12","open":8.38,"high":8.48,"low":8.37,"close":8.47,"volume":407640,"rsi_14":81.13,"sma_20":9.98,"sma_60":9.82,"sma_120":9.82},{"date":"2025-02-13","open":8.47,"high":8.54,"low":8.46,"close":8.54,"volume":315937,"rsi_14":83.33,"sma_20":10.01,"sma_60":9.83,"sma_120":9.82},{"date":"2025-02-14","open":8.52,"high":8.57,"low":8.47,"close":8.48,"volume":567444,"rsi_14":71.19,"sma_20":10.04,"sma_60":9.84,"sma_120":9.82},{"date":"2025-02-18","open":8.52,"high":8.62,"low":8.5,"close":8.58,"volume":756462,"rsi_14":75.71,"sma_20":10.07,"sma_60":9.84,"sma_120":9.83},{"date":"2025-02-19","open":8.54,"high":8.68,"low":8.53,"close":8.67,"volume":549067,"rsi_14":84.21,"sma_20":10.1,"sma_60":9.85,"sma_120":9.83},{"date":"2025-02-20","open":8.65,"high":8.72,"low":8.59,"close":8.71,"volume":553984,"rsi_14":82.09,"sma_20":10.13,"sma_60":9.86,"sma_120":9.83},{"date":"2025-02-21","open":8.77,"high":8.97,"low":8.74,"close":8.94,"volume":882516,"rsi_14":86.67,"sma_20":10.18,"sma_60":9.87,"sma_120":9.84},{"date":"2025-02-24","open":9.0,"high":9.0,"low":8.63,"close":8.65,"volume":1100075,"rsi_14":64.46,"sma_20":10.2,"sma_60":9.87,"sma_120":9.84},{"date":"2025-02-25","open":8.67,"high":8.68,"low":8.44,"close":8.47,"volume":672210,"rsi_14":54.23,"sma_20":10.22,"sma_60":9.87,"sma_120":9.84},{"date":"2025-02-26","open":8.47,"high":8.55,"low":8.43,"close":8.44,"volume":960029,"rsi_14":52.78,"sma_20":10.22,"sma_60":9.87,"sma_120":9.85},{"date":"2025-02-27","open":8.44,"high":8.51,"low":8.4,"close":8.48,"volume":650546,"rsi_14":54.05,"sma_20":10.24,"sma_60":9.87,"sma_120":9.85},{"date":"2025-02-28","open":8.46,"high":8.66,"low":8.46,"close":8.64,"volume":391557,"rsi_14":59.64,"sma_20":10.26,"sma_60":9.87,"sma_120":9.85},{"date":"2025-03-03","open":8.68,"high":8.77,"low":8.6,"close":8.64,"volume":858134,"rsi_14":59.39,"sma_20":10.27,"sma_60":9.88,"sma_120":9.86},{"date":"2025-03-04","open":8.57,"high":8.67,"low":8.42,"close":8.46,"volume":1163372,"rsi_14":52.15,"sma_20":10.28,"sma_60":9.88,"sma_120":9.86},{"date":"2025-03-05","open":8.43,"high":8.48,"low":8.3,"close":8.31,"volume":668723,"rsi_14":38.84,"sma_20":10.26,"sma_60":9.87,"sma_120":9.86},{"date":"2025-03-06","open":8.29,"high":8.31,"low":8.19,"close":8.24,"volume":595869,"rsi_14":35.11,"sma_20":10.24,"sma_60":9.87,"sma_120":9.86},{"date":"2025-03-07","open":8.24,"high":8.42,"low":8.24,"close":8.35,"volume":370457,"rsi_14":39.83,"sma_20":10.22,"sma_60":9.87,"sma_120":9.86},{"date":"2025-03-10","open":8.32,"high":8.36,"low":8.21,"close":8.25,"volume":703404,"rsi_14":34.78,"sma_20":10.2,"sma_60":9.87,"sma_120":9.86},{"date":"2025-03-11","open":8.29,"high":8.35,"low":8.06,"close":8.12,"volume":955845,"rsi_14":29.36,"sma_20":10.16,"sma_60":9.86,"sma_120":9.85},{"date":"2025-03-12","open":8.33,"high":8.38,"low":8.05,"close":8.07,"volume":786184,"rsi_14":27.54,"sma_20":10.13,"sma_60":9.86,"sma_120":9.85},{"date":"2025-03-13","open":8.06,"high":8.17,"low":8.01,"close":8.01,"volume":622740,"rsi_14":17.13,"sma_20":10.09,"sma_60":9.85,"sma_120":9.85},{"date":"2025-03-14","open":8.08,"high":8.13,"low":7.65,"close":8.01,"volume":1883036,"rsi_14":20.88,"sma_20":10.04,"sma_60":9.84,"sma_120":9.84},{"date":"2025-03-17","open":8.03,"high":8.12,"low":8.03,"close":8.04,"volume":484996,"rsi_14":25.15,"sma_20":10.0,"sma_60":9.84,"sma_120":9.84},{"date":"2025-03-18","open":8.0,"high":8.05,"low":8.0,"close":8.03,"volume":382725,"rsi_14":25.47,"sma_20":9.95,"sma_60":9.84,"sma_120":9.83},{"date":"2025-03-19","open":8.03,"high":8.18,"low":8.03,"close":8.13,"volume":511475,"rsi_14":28.57,"sma_20":9.9,"sma_60":9.84,"sma_120":9.83},{"date":"2025-03-20","open":8.13,"high":8.24,"low":8.13,"close":8.24,"volume":388179,"rsi_14":25.47,"sma_20":9.86,"sma_60":9.85,"sma_120":9.83},{"date":"2025-03-21","open":8.18,"high":8.25,"low":8.18,"close":8.2,"volume":459800,"rsi_14":24.85,"sma_20":9.8,"sma_60":9.85,"sma_120":9.83},{"date":"2025-03-24","open":8.22,"high":8.24,"low":8.16,"close":8.19,"volume":384311,"rsi_14":28.47,"sma_20":9.76,"sma_60":9.86,"sma_120":9.83},{"date":"2025-03-25","open":8.23,"high":8.27,"low":8.2,"close":8.25,"volume":374754,"rsi_14":46.6,"sma_20":9.73,"sma_60":9.86,"sma_120":9.82},{"date":"2025-03-26","open":8.25,"high":8.26,"low":8.18,"close":8.22,"volume":319447,"rsi_14":48.98,"sma_20":9.7,"sma_60":9.86,"sma_120":9.82},{"date":"2025-03-27","open":8.22,"high":8.27,"low":8.2,"close":8.26,"volume":346605,"rsi_14":44.44,"sma_20":9.67,"sma_60":9.86,"sma_120":9.82},{"date":"2025-03-28","open":8.25,"high":8.27,"low":8.17,"close":8.22,"volume":463734,"rsi_14":47.62,"sma_20":9.63,"sma_60":9.86,"sma_120":9.82},{"date":"2025-03-31","open":8.18,"high":8.19,"low":8.04,"close":8.16,"volume":504554,"rsi_14":53.33,"sma_20":9.59,"sma_60":9.86,"sma_120":9.82},{"date":"2025-04-01","open":8.14,"high":8.18,"low":8.09,"close":8.13,"volume":379813,"rsi_14":54.79,"sma_20":9.55,"sma_60":9.86,"sma_120":9.82},{"date":"2025-04-02","open":8.08,"high":8.13,"low":8.05,"close":8.1,"volume":335205,"rsi_14":57.97,"sma_20":9.54,"sma_60":9.86,"sma_120":9.82},{"date":"2025-04-03","open":7.95,"high":8.01,"low":7.91,"close":7.95,"volume":689736,"rsi_14":45.35,"sma_20":9.53,"sma_60":9.85,"sma_120":9.81},{"date":"2025-04-04","open":7.86,"high":7.86,"low":7.36,"close":7.41,"volume":1355005,"rsi_14":24.66,"sma_20":9.47,"sma_60":9.84,"sma_120":9.81},{"date":"2025-04-07","open":7.1,"high":7.37,"low":6.87,"close":6.97,"volume":1345978,"rsi_14":18.37,"sma_20":9.4,"sma_60":9.82,"sma_120":9.79},{"date":"2025-04-08","open":7.3,"high":7.35,"low":6.68,"close":6.75,"volume":1061071,"rsi_14":11.43,"sma_20":9.32,"sma_60":9.79,"sma_120":9.78},{"date":"2025-04-09","open":6.65,"high":7.36,"low":6.55,"close":7.24,"volume":1069606,"rsi_14":27.34,"sma_20":9.27,"sma_60":9.78,"sma_120":9.77},{"date":"2025-04-10","open":7.2,"high":7.24,"low":6.98,"close":7.07,"volume":802104,"rsi_14":25.74,"sma_20":9.21,"sma_60":9.76,"sma_120":9.75},{"date":"2025-04-11","open":7.08,"high":7.18,"low":6.89,"close":7.16,"volume":672245,"rsi_14":28.47,"sma_20":9.16,"sma_60":9.74,"sma_120":9.74},{"date":"2025-04-14","open":7.24,"high":7.33,"low":7.13,"close":7.2,"volume":675907,"rsi_14":27.96,"sma_20":9.11,"sma_60":9.72,"sma_120":9.73},{"date":"2025-04-15","open":7.2,"high":7.38,"low":7.18,"close":7.36,"volume":497364,"rsi_14":32.76,"sma_20":9.07,"sma_60":9.7,"sma_120":9.72},{"date":"2025-04-16","open":7.35,"high":7.37,"low":7.28,"close":7.31,"volume":528112,"rsi_14":31.06,"sma_20":9.03,"sma_60":9.68,"sma_120":9.71},{"date":"2025-04-17","open":7.36,"high":7.45,"low":7.33,"close":7.44,"volume":440171,"rsi_14":34.98,"sma_20":8.98,"sma_60":9.66,"sma_120":9.7},{"date":"2025-04-21","open":7.38,"high":7.38,"low":7.2,"close":7.27,"volume":374281,"rsi_14":33.54,"sma_20":8.93,"sma_60":9.63,"sma_120":9.69},{"date":"2025-04-22","open":7.36,"high":7.41,"low":7.32,"close":7.41,"volume":248243,"rsi_14":37.27,"sma_20":8.88,"sma_60":9.61,"sma_120":9.68},{"date":"2025-04-23","open":7.5,"high":7.59,"low":7.43,"close":7.47,"volume":334049,"rsi_14":39.04,"sma_20":8.83,"sma_60":9.59,"sma_120":9.67},{"date":"2025-04-24","open":7.45,"high":7.56,"low":7.45,"close":7.55,"volume":282373,"rsi_14":42.9,"sma_20":8.79,"sma_60":9.57,"sma_120":9.66},{"date":"2025-04-25","open":7.57,"high":7.6,"low":7.53,"close":7.58,"volume":303395,"rsi_14":53.79,"sma_20":8.76,"sma_60":9.56,"sma_120":9.65},{"date":"2025-04-28","open":7.55,"high":7.65,"low":7.54,"close":7.59,"volume":295573,"rsi_14":66.98,"sma_20":8.72,"sma_60":9.54,"sma_120":9.65},{"date":"2025-04-29","open":7.58,"high":7.59,"low":7.46,"close":7.53,"volume":342269,"rsi_14":73.1,"sma_20":8.68,"sma_60":9.51,"sma_120":9.64},{"date":"2025-04-30","open":7.47,"high":7.48,"low":7.36,"close":7.45,"volume":322945,"rsi_14":58.11,"sma_20":8.64,"sma_60":9.49,"sma_120":9.64},{"date":"2025-05-01","open":7.46,"high":7.47,"low":7.36,"close":7.36,"volume":364593,"rsi_14":62.32,"sma_20":8.6,"sma_60":9.47,"sma_120":9.63},{"date":"2025-05-02","open":7.44,"high":7.5,"low":7.4,"close":7.48,"volume":344701,"rsi_14":63.38,"sma_20":8.57,"sma_60":9.44,"sma_120":9.62},{"date":"2025-05-05","open":7.44,"high":7.44,"low":7.33,"close":7.36,"volume":442451,"rsi_14":55.92,"sma_20":8.57,"sma_60":9.42,"sma_120":9.61},{"date":"2025-05-06","open":7.34,"high":7.39,"low":7.3,"close":7.38,"volume":428442,"rsi_14":51.09,"sma_20":8.59,"sma_60":9.39,"sma_120":9.6},{"date":"2025-05-07","open":7.35,"high":7.44,"low":7.31,"close":7.36,"volume":384454,"rsi_14":52.24,"sma_20":8.63,"sma_60":9.37,"sma_120":9.59},{"date":"2025-05-08","open":7.38,"high":7.46,"low":7.34,"close":7.44,"volume":379619,"rsi_14":50.0,"sma_20":8.64,"sma_60":9.35,"sma_120":9.58},{"date":"2025-05-09","open":7.18,"high":7.47,"low":7.07,"close":7.32,"volume":730704,"rsi_14":52.46,"sma_20":8.65,"sma_60":9.32,"sma_120":9.57},{"date":"2025-05-12","open":7.49,"high":7.53,"low":7.39,"close":7.41,"volume":710922,"rsi_14":50.0,"sma_20":8.67,"sma_60":9.29,"sma_120":9.56},{"date":"2025-05-13","open":7.41,"high":7.63,"low":7.39,"close":7.59,"volume":506768,"rsi_14":55.38,"sma_20":8.69,"sma_60":9.27,"sma_120":9.55},{"date":"2025-05-14","open":7.6,"high":7.61,"low":7.5,"close":7.59,"volume":406248,"rsi_14":51.64,"sma_20":8.71,"sma_60":9.24,"sma_120":9.54},{"date":"2025-05-15","open":7.61,"high":7.66,"low":7.56,"close":7.62,"volume":331962,"rsi_14":52.03,"sma_20":8.72,"sma_60":9.22,"sma_120":9.53},{"date":"2025-05-16","open":7.63,"high":7.79,"low":7.6,"close":7.78,"volume":307748,"rsi_14":57.86,"sma_20":8.74,"sma_60":9.19,"sma_120":9.52},{"date":"2025-05-19","open":7.71,"high":7.84,"low":7.71,"close":7.82,"volume":410064,"rsi_14":62.5,"sma_20":8.78,"sma_60":9.17,"sma_120":9.52},{"date":"2025-05-20","open":7.83,"high":7.95,"low":7.8,"close":7.93,"volume":422681,"rsi_14":70.0,"sma_20":8.81,"sma_60":9.15,"sma_120":9.51},{"date":"2025-05-21","open":7.86,"high":7.88,"low":7.69,"close":7.71,"volume":466076,"rsi_14":63.23,"sma_20":8.82,"sma_60":9.13,"sma_120":9.5},{"date":"2025-05-22","open":7.74,"high":7.76,"low":7.67,"close":7.71,"volume":319735,"rsi_14":59.15,"sma_20":8.83,"sma_60":9.11,"sma_120":9.49},{"date":"2025-05-23","open":7.65,"high":7.78,"low":7.65,"close":7.74,"volume":283805,"rsi_14":67.18,"sma_20":8.84,"sma_60":9.09,"sma_120":9.48},{"date":"2025-05-27","open":7.8,"high":7.92,"low":7.77,"close":7.9,"volume":400808,"rsi_14":70.75,"sma_20":8.86,"sma_60":9.07,"sma_120":9.47},{"date":"2025-05-28","open":8.06,"high":8.12,"low":7.98,"close":7.98,"volume":452023,"rsi_14":73.38,"sma_20":8.88,"sma_60":9.05,"sma_120":9.46},{"date":"2025-05-29","open":7.98,"high":8.04,"low":7.88,"close":7.95,"volume":438480,"rsi_14":70.27,"sma_20":8.91,"sma_60":9.04,"sma_120":9.46},{"date":"2025-05-30","open":7.94,"high":7.98,"low":7.89,"close":7.96,"volume":483537,"rsi_14":77.78,"sma_20":8.95,"sma_60":9.03,"sma_120":9.45},{"date":"2025-06-02","open":7.96,"high":7.97,"low":7.88,"close":7.89,"volume":652818,"rsi_14":71.21,"sma_20":8.97,"sma_60":9.02,"sma_120":9.45},{"date":"2025-06-03","open":7.92,"high":7.97,"low":7.88,"close":7.94,"volume":883330,"rsi_14":67.24,"sma_20":9.01,"sma_60":9.01,"sma_120":9.44},{"date":"2025-06-04","open":7.93,"high":7.93,"low":7.83,"close":7.84,"volume":806301,"rsi_14":49.68,"sma_20":9.02,"sma_60":9.0,"sma_120":9.43},{"date":"2025-06-05","open":7.8,"high":7.85,"low":7.77,"close":7.81,"volume":679140,"rsi_14":47.44,"sma_20":9.03,"sma_60":8.99,"sma_120":9.43},{"date":"2025-06-06","open":7.82,"high":7.89,"low":7.82,"close":7.87,"volume":383220,"rsi_14":42.66,"sma_20":9.04,"sma_60":8.98,"sma_120":9.42},{"date":"2025-06-09","open":7.93,"high":8.17,"low":7.93,"close":8.05,"volume":654248,"rsi_14":48.75,"sma_20":9.06,"sma_60":8.98,"sma_120":9.41},{"date":"2025-06-10","open":8.04,"high":8.13,"low":8.04,"close":8.08,"volume":539328,"rsi_14":45.33,"sma_20":9.09,"sma_60":8.97,"sma_120":9.41},{"date":"2025-06-11","open":8.1,"high":8.14,"low":8.01,"close":8.04,"volume":671358,"rsi_14":52.71,"sma_20":9.1,"sma_60":8.97,"sma_120":9.4},{"date":"2025-06-12","open":8.05,"high":8.07,"low":8.01,"close":8.06,"volume":457660,"rsi_14":53.85,"sma_20":9.11,"sma_60":8.96,"sma_120":9.4},{"date":"2025-06-13","open":8.01,"high":8.03,"low":7.95,"close":8.02,"volume":445153,"rsi_14":50.38,"sma_20":9.12,"sma_60":8.96,"sma_120":9.4},{"date":"2025-06-16","open":8.02,"high":8.1,"low":7.96,"close":7.97,"volume":419196,"rsi_14":40.17,"sma_20":9.11,"sma_60":8.95,"sma_120":9.4},{"date":"2025-06-17","open":7.97,"high":8.04,"low":7.91,"close":8.0,"volume":246763,"rsi_14":36.94,"sma_20":9.11,"sma_60":8.94,"sma_120":9.39},{"date":"2025-06-18","open":7.98,"high":8.05,"low":7.94,"close":8.03,"volume":351951,"rsi_14":39.64,"sma_20":9.1,"sma_60":8.93,"sma_120":9.39},{"date":"2025-06-20","open":8.03,"high":8.07,"low":7.98,"close":8.02,"volume":354528,"rsi_14":38.74,"sma_20":9.1,"sma_60":8.92,"sma_120":9.39},{"date":"2025-06-23","open":7.99,"high":7.99,"low":7.86,"close":7.92,"volume":441578,"rsi_14":37.72,"sma_20":9.1,"sma_60":8.91,"sma_120":9.38},{"date":"2025-06-24","open":7.97,"high":8.04,"low":7.96,"close":8.0,"volume":393058,"rsi_14":39.83,"sma_20":9.1,"sma_60":8.9,"sma_120":9.38},{"date":"2025-06-25","open":8.02,"high":8.03,"low":7.95,"close":7.96,"volume":376673,"rsi_14":58.75,"sma_20":9.08,"sma_60":8.89,"sma_120":9.38},{"date":"2025-06-26","open":7.98,"high":8.12,"low":7.98,"close":8.11,"volume":506121,"rsi_14":68.09,"sma_20":9.08,"sma_60":8.88,"sma_120":9.37},{"date":"2025-06-27","open":8.11,"high":8.11,"low":8.0,"close":8.05,"volume":300846,"rsi_14":61.05,"sma_20":9.07,"sma_60":8.87,"sma_120":9.37},{"date":"2025-06-30","open":8.06,"high":8.13,"low":8.02,"close":8.09,"volume":383624,"rsi_14":52.56,"sma_20":9.06,"sma_60":8.87,"sma_120":9.36},{"date":"2025-07-01","open":8.07,"high":8.14,"low":8.07,"close":8.11,"volume":277614,"rsi_14":52.56,"sma_20":9.05,"sma_60":8.87,"sma_120":9.36},{"date":"2025-07-02","open":8.1,"high":8.18,"low":8.09,"close":8.17,"volume":237705,"rsi_14":58.75,"sma_20":9.05,"sma_60":8.88,"sma_120":9.36},{"date":"2025-07-03","open":8.18,"high":8.23,"low":8.14,"close":8.21,"volume":207826,"rsi_14":60.24,"sma_20":9.07,"sma_60":8.89,"sma_120":9.36},{"date":"2025-07-07","open":8.18,"high":8.22,"low":8.12,"close":8.16,"volume":501836,"rsi_14":59.52,"sma_20":9.09,"sma_60":8.92,"sma_120":9.36},{"date":"2025-07-08","open":8.14,"high":8.29,"low":8.14,"close":8.23,"volume":546482,"rsi_14":66.67,"sma_20":9.11,"sma_60":8.93,"sma_120":9.36},{"date":"2025-07-09","open":8.23,"high":8.24,"low":8.12,"close":8.2,"volume":388538,"rsi_14":63.22,"sma_20":9.12,"sma_60":8.95,"sma_120":9.35},{"date":"2025-07-10","open":8.23,"high":8.36,"low":8.19,"close":8.32,"volume":490939,"rsi_14":67.01,"sma_20":9.14,"sma_60":8.96,"sma_120":9.35},{"date":"2025-07-11","open":8.32,"high":8.43,"low":8.3,"close":8.42,"volume":344983,"rsi_14":71.3,"sma_20":9.16,"sma_60":8.98,"sma_120":9.35},{"date":"2025-07-14","open":8.41,"high":8.44,"low":8.35,"close":8.42,"volume":375474,"rsi_14":79.38,"sma_20":9.18,"sma_60":9.0,"sma_120":9.35},{"date":"2025-07-15","open":8.43,"high":8.46,"low":8.36,"close":8.41,"volume":258855,"rsi_14":75.56,"sma_20":9.2,"sma_60":9.01,"sma_120":9.35},{"date":"2025-07-16","open":8.41,"high":8.52,"low":8.37,"close":8.51,"volume":288024,"rsi_14":81.63,"sma_20":9.23,"sma_60":9.03,"sma_120":9.34},{"date":"2025-07-17","open":8.49,"high":8.59,"low":8.49,"close":8.58,"volume":236861,"rsi_14":79.78,"sma_20":9.26,"sma_60":9.05,"sma_120":9.34},{"date":"2025-07-18","open":8.59,"high":8.62,"low":8.46,"close":8.48,"volume":209734,"rsi_14":75.53,"sma_20":9.29,"sma_60":9.06,"sma_120":9.34},{"date":"2025-07-21","open":8.49,"high":8.5,"low":8.37,"close":8.41,"volume":350887,"rsi_14":68.37,"sma_20":9.31,"sma_60":9.08,"sma_120":9.34},{"date":"2025-07-22","open":8.4,"high":8.45,"low":8.37,"close":8.45,"volume":333805,"rsi_14":69.0,"sma_20":9.34,"sma_60":9.09,"sma_120":9.33},{"date":"2025-07-23","open":8.45,"high":8.51,"low":8.45,"close":8.48,"volume":157585,"rsi_14":68.04,"sma_20":9.37,"sma_60":9.1,"sma_120":9.33},{"date":"2025-07-24","open":8.49,"high":8.56,"low":8.45,"close":8.47,"volume":255172,"rsi_14":65.59,"sma_20":9.4,"sma_60":9.11,"sma_120":9.32},{"date":"2025-07-25","open":8.49,"high":8.5,"low":8.44,"close":8.48,"volume":214232,"rsi_14":70.45,"sma_20":9.42,"sma_60":9.13,"sma_120":9.32},{"date":"2025-07-28","open":8.5,"high":8.51,"low":8.33,"close":8.33,"volume":341766,"rsi_14":56.25,"sma_20":9.43,"sma_60":9.14,"sma_120":9.31},{"date":"2025-07-29","open":8.33,"high":8.33,"low":8.18,"close":8.32,"volume":337149,"rsi_14":58.06,"sma_20":9.45,"sma_60":9.15,"sma_120":9.31},{"date":"2025-07-30","open":8.36,"high":8.37,"low":8.16,"close":8.23,"volume":268423,"rsi_14":45.05,"sma_20":9.45,"sma_60":9.16,"sma_120":9.3},{"date":"2025-07-31","open":8.22,"high":8.25,"low":8.12,"close":8.16,"volume":220540,"rsi_14":33.72,"sma_20":9.45,"sma_60":9.17,"sma_120":9.29},{"date":"2025-08-01","open":8.11,"high":8.12,"low":8.04,"close":8.11,"volume":279446,"rsi_14":31.52,"sma_20":9.45,"sma_60":9.18,"sma_120":9.29},{"date":"2025-08-04","open":8.13,"high":8.17,"low":8.07,"close":8.1,"volume":344027,"rsi_14":31.87,"sma_20":9.45,"sma_60":9.19,"sma_120":9.28},{"date":"2025-08-05","open":8.13,"high":8.16,"low":8.04,"close":8.14,"volume":400851,"rsi_14":25.3,"sma_20":9.44,"sma_60":9.2,"sma_120":9.27},{"date":"2025-08-06","open":8.16,"high":8.25,"low":8.14,"close":8.22,"volume":263016,"rsi_14":26.19,"sma_20":9.44,"sma_60":9.21,"sma_120":9.26},{"date":"2025-08-07","open":8.24,"high":8.28,"low":8.12,"close":8.12,"volume":549992,"rsi_14":26.51,"sma_20":9.43,"sma_60":9.22,"sma_120":9.25},{"date":"2025-08-08","open":8.39,"high":8.51,"low":8.25,"close":8.48,"volume":711640,"rsi_14":54.31,"sma_20":9.44,"sma_60":9.23,"sma_120":9.25},{"date":"2025-08-11","open":8.47,"high":8.58,"low":8.41,"close":8.49,"volume":570199,"rsi_14":52.68,"sma_20":9.44,"sma_60":9.24,"sma_120":9.24},{"date":"2025-08-12","open":8.49,"high":8.57,"low":8.47,"close":8.54,"volume":389941,"rsi_14":53.91,"sma_20":9.45,"sma_60":9.26,"sma_120":9.24},{"date":"2025-08-13","open":8.6,"high":8.61,"low":8.52,"close":8.58,"volume":335933,"rsi_14":55.93,"sma_20":9.45,"sma_60":9.27,"sma_120":9.23},{"date":"2025-08-14","open":8.55,"high":8.6,"low":8.52,"close":8.54,"volume":315064,"rsi_14":53.28,"sma_20":9.45,"sma_60":9.27,"sma_120":9.22},{"date":"2025-08-15","open":8.55,"high":8.6,"low":8.42,"close":8.42,"volume":351788,"rsi_14":54.62,"sma_20":9.45,"sma_60":9.28,"sma_120":9.21},{"date":"2025-08-18","open":8.47,"high":8.55,"low":8.42,"close":8.55,"volume":393378,"rsi_14":59.7,"sma_20":9.46,"sma_60":9.29,"sma_120":9.21},{"date":"2025-08-19","open":8.57,"high":8.59,"low":8.49,"close":8.53,"volume":295710,"rsi_14":63.49,"sma_20":9.46,"sma_60":9.3,"sma_120":9.2},{"date":"2025-08-20","open":8.56,"high":8.59,"low":8.49,"close":8.53,"volume":328510,"rsi_14":67.23,"sma_20":9.47,"sma_60":9.31,"sma_120":9.2},{"date":"2025-08-21","open":8.5,"high":8.54,"low":8.48,"close":8.53,"volume":242320,"rsi_14":70.8,"sma_20":9.47,"sma_60":9.32,"sma_120":9.19},{"date":"2025-08-22","open":8.55,"high":8.64,"low":8.54,"close":8.59,"volume":394445,"rsi_14":73.11,"sma_20":9.48,"sma_60":9.32,"sma_120":9.19},{"date":"2025-08-25","open":8.61,"high":8.62,"low":8.56,"close":8.61,"volume":437711,"rsi_14":72.65,"sma_20":9.49,"sma_60":9.33,"sma_120":9.18},{"date":"2025-08-26","open":8.6,"high":8.68,"low":8.59,"close":8.66,"volume":429685,"rsi_14":71.93,"sma_20":9.51,"sma_60":9.34,"sma_120":9.18},{"date":"2025-08-27","open":8.66,"high":8.74,"low":8.63,"close":8.69,"volume":532724,"rsi_14":80.19,"sma_20":9.54,"sma_60":9.35,"sma_120":9.19},{"date":"2025-08-28","open":8.7,"high":8.71,"low":8.66,"close":8.7,"volume":411921,"rsi_14":68.66,"sma_20":9.57,"sma_60":9.36,"sma_120":9.19},{"date":"2025-08-29","open":8.73,"high":8.77,"low":8.7,"close":8.75,"volume":672086,"rsi_14":70.42,"sma_20":9.61,"sma_60":9.38,"sma_120":9.19},{"date":"2025-09-02","open":8.76,"high":8.76,"low":8.62,"close":8.69,"volume":1201479,"rsi_14":61.11,"sma_20":9.64,"sma_60":9.39,"sma_120":9.19},{"date":"2025-09-03","open":8.65,"high":8.7,"low":8.55,"close":8.57,"volume":552135,"rsi_14":35.71,"sma_20":9.65,"sma_60":9.4,"sma_120":9.19},{"date":"2025-09-04","open":8.54,"high":8.59,"low":8.41,"close":8.59,"volume":872362,"rsi_14":38.53,"sma_20":9.65,"sma_60":9.41,"sma_120":9.19},{"date":"2025-09-05","open":8.59,"high":8.6,"low":8.51,"close":8.57,"volume":375487,"rsi_14":42.86,"sma_20":9.66,"sma_60":9.41,"sma_120":9.19},{"date":"2025-09-08","open":8.58,"high":8.63,"low":8.49,"close":8.62,"volume":478960,"rsi_14":36.36,"sma_20":9.66,"sma_60":9.42,"sma_120":9.19},{"date":"2025-09-09","open":8.6,"high":8.67,"low":8.58,"close":8.6,"volume":537454,"rsi_14":36.78,"sma_20":9.65,"sma_60":9.42,"sma_120":9.19},{"date":"2025-09-10","open":8.64,"high":8.7,"low":8.59,"close":8.63,"volume":671189,"rsi_14":38.89,"sma_20":9.63,"sma_60":9.43,"sma_120":9.19},{"date":"2025-09-11","open":8.6,"high":8.66,"low":8.57,"close":8.64,"volume":551188,"rsi_14":39.56,"sma_20":9.62,"sma_60":9.44,"sma_120":9.19},{"date":"2025-09-12","open":8.6,"high":8.63,"low":8.48,"close":8.49,"volume":324076,"rsi_14":29.0,"sma_20":9.6,"sma_60":9.44,"sma_120":9.19},{"date":"2025-09-15","open":8.49,"high":8.53,"low":8.36,"close":8.38,"volume":739439,"rsi_14":24.55,"sma_20":9.59,"sma_60":9.44,"sma_120":9.18},{"date":"2025-09-16","open":8.38,"high":8.4,"low":8.27,"close":8.34,"volume":483087,"rsi_14":19.44,"sma_20":9.56,"sma_60":9.44,"sma_120":9.18},{"date":"2025-09-17","open":8.35,"high":8.45,"low":8.32,"close":8.32,"volume":443730,"rsi_14":16.82,"sma_20":9.53,"sma_60":9.45,"sma_120":9.18},{"date":"2025-09-18","open":8.36,"high":8.43,"low":8.32,"close":8.43,"volume":394634,"rsi_14":23.93,"sma_20":9.51,"sma_60":9.45,"sma_120":9.17},{"date":"2025-09-19","open":8.46,"high":8.47,"low":8.36,"close":8.41,"volume":620482,"rsi_14":20.0,"sma_20":9.49,"sma_60":9.45,"sma_120":9.17},{"date":"2025-09-22","open":8.41,"high":8.41,"low":8.28,"close":8.29,"volume":450436,"rsi_14":19.01,"sma_20":9.46,"sma_60":9.45,"sma_120":9.17},{"date":"2025-09-23","open":8.29,"high":8.4,"low":8.25,"close":8.26,"volume":518696,"rsi_14":28.75,"sma_20":9.42,"sma_60":9.45,"sma_120":9.16},{"date":"2025-09-24","open":8.25,"high":8.25,"low":8.12,"close":8.18,"volume":635611,"rsi_14":24.14,"sma_20":9.38,"sma_60":9.45,"sma_120":9.16},{"date":"2025-09-25","open":8.17,"high":8.3,"low":8.15,"close":8.22,"volume":488662,"rsi_14":28.89,"sma_20":9.34,"sma_60":9.44,"sma_120":9.16},{"date":"2025-09-26","open":8.24,"high":8.26,"low":8.16,"close":8.17,"volume":405676,"rsi_14":23.08,"sma_20":9.3,"sma_60":9.44,"sma_120":9.16},{"date":"2025-09-29","open":8.19,"high":8.21,"low":8.03,"close":8.05,"volume":778303,"rsi_14":20.59,"sma_20":9.24,"sma_60":9.43,"sma_120":9.16},{"date":"2025-09-30","open":8.07,"high":8.11,"low":7.95,"close":8.0,"volume":517121,"rsi_14":17.14,"sma_20":9.19,"sma_60":9.42,"sma_120":9.17},{"date":"2025-10-01","open":7.97,"high":8.0,"low":7.82,"close":7.89,"volume":669720,"rsi_14":14.66,"sma_20":9.15,"sma_60":9.41,"sma_120":9.17},{"date":"2025-10-02","open":7.88,"high":7.99,"low":7.85,"close":7.94,"volume":358345,"rsi_14":21.7,"sma_20":9.12,"sma_60":9.4,"sma_120":9.18},{"date":"2025-10-03","open":7.99,"high":7.99,"low":7.83,"close":7.86,"volume":436857,"rsi_14":22.33,"sma_20":9.08,"sma_60":9.39,"sma_120":9.18},{"date":"2025-10-06","open":7.88,"high":7.92,"low":7.79,"close":7.82,"volume":658322,"rsi_14":22.33,"sma_20":9.03,"sma_60":9.38,"sma_120":9.18},{"date":"2025-10-07","open":7.82,"high":7.85,"low":7.71,"close":7.75,"volume":684963,"rsi_14":21.1,"sma_20":8.99,"sma_60":9.36,"sma_120":9.18},{"date":"2025-10-08","open":7.8,"high":7.9,"low":7.74,"close":7.79,"volume":824199,"rsi_14":14.85,"sma_20":8.94,"sma_60":9.34,"sma_120":9.18},{"date":"2025-10-09","open":7.85,"high":7.89,"low":7.68,"close":7.71,"volume":750918,"rsi_14":14.15,"sma_20":8.89,"sma_60":9.32,"sma_120":9.18},{"date":"2025-10-10","open":7.7,"high":7.8,"low":7.66,"close":7.68,"volume":662025,"rsi_14":15.46,"sma_20":8.85,"sma_60":9.3,"sma_120":9.18},{"date":"2025-10-13","open":7.72,"high":7.92,"low":7.67,"close":7.9,"volume":592248,"rsi_14":33.05,"sma_20":8.82,"sma_60":9.29,"sma_120":9.17},{"date":"2025-10-14","open":7.9,"high":8.04,"low":7.81,"close":8.01,"volume":610050,"rsi_14":42.62,"sma_20":8.8,"sma_60":9.27,"sma_120":9.18},{"date":"2025-10-15","open":8.04,"high":8.19,"low":7.94,"close":8.0,"volume":539103,"rsi_14":39.5,"sma_20":8.78,"sma_60":9.26,"sma_120":9.17},{"date":"2025-10-16","open":8.01,"high":8.04,"low":7.83,"close":7.83,"volume":472489,"rsi_14":35.88,"sma_20":8.75,"sma_60":9.24,"sma_120":9.17},{"date":"2025-10-17","open":7.8,"high":7.9,"low":7.78,"close":7.84,"volume":524777,"rsi_14":40.34,"sma_20":8.72,"sma_60":9.23,"sma_120":9.17},{"date":"2025-10-20","open":7.83,"high":7.89,"low":7.8,"close":7.87,"volume":375037,"rsi_14":43.97,"sma_20":8.7,"sma_60":9.21,"sma_120":9.17},{"date":"2025-10-21","open":7.87,"high":8.02,"low":7.87,"close":7.96,"volume":437062,"rsi_14":53.51,"sma_20":8.68,"sma_60":9.2,"sma_120":9.17},{"date":"2025-10-22","open":7.96,"high":8.01,"low":7.9,"close":8.0,"volume":357419,"rsi_14":52.68,"sma_20":8.67,"sma_60":9.19,"sma_120":9.17},{"date":"2025-10-23","open":8.01,"high":8.11,"low":7.97,"close":8.08,"volume":438284,"rsi_14":60.71,"sma_20":8.66,"sma_60":9.18,"sma_120":9.17},{"date":"2025-10-24","open":8.11,"high":8.17,"low":8.1,"close":8.15,"volume":342988,"rsi_14":65.52,"sma_20":8.66,"sma_60":9.18,"sma_120":9.17},{"date":"2025-10-27","open":8.16,"high":8.27,"low":8.16,"close":8.25,"volume":455731,"rsi_14":73.11,"sma_20":8.67,"sma_60":9.17,"sma_120":9.18},{"date":"2025-10-28","open":8.26,"high":8.41,"low":8.26,"close":8.35,"volume":503568,"rsi_14":74.6,"sma_20":8.69,"sma_60":9.17,"sma_120":9.18},{"date":"2025-10-29","open":8.35,"high":8.41,"low":8.22,"close":8.25,"volume":433169,"rsi_14":72.87,"sma_20":8.71,"sma_60":9.17,"sma_120":9.18},{"date":"2025-10-30","open":8.21,"high":8.22,"low":8.06,"close":8.15,"volume":563928,"rsi_14":69.12,"sma_20":8.72,"sma_60":9.16,"sma_120":9.19},{"date":"2025-10-31","open":8.13,"high":8.28,"low":8.09,"close":8.22,"volume":344997,"rsi_14":64.71,"sma_20":8.74,"sma_60":9.16,"sma_120":9.19},{"date":"2025-11-03","open":8.22,"high":8.26,"low":8.11,"close":8.22,"volume":351535,"rsi_14":60.38,"sma_20":8.76,"sma_60":9.15,"sma_120":9.19},{"date":"2025-11-04","open":8.18,"high":8.27,"low":8.14,"close":8.24,"volume":340390,"rsi_14":62.62,"sma_20":8.79,"sma_60":9.14,"sma_120":9.19},{"date":"2025-11-05","open":8.24,"high":8.27,"low":8.16,"close":8.27,"volume":545207,"rsi_14":76.09,"sma_20":8.82,"sma_60":9.13,"sma_120":9.19},{"date":"2025-11-06","open":8.32,"high":8.33,"low":8.19,"close":8.22,"volume":476098,"rsi_14":71.13,"sma_20":8.85,"sma_60":9.12,"sma_120":9.19},{"date":"2025-11-07","open":8.27,"high":8.32,"low":8.08,"close":8.18,"volume":819557,"rsi_14":67.35,"sma_20":8.87,"sma_60":9.11,"sma_120":9.19},{"date":"2025-11-10","open":8.15,"high":8.22,"low":8.02,"close":8.09,"volume":934521,"rsi_14":57.14,"sma_20":8.88,"sma_60":9.1,"sma_120":9.19},{"date":"2025-11-11","open":8.11,"high":8.18,"low":8.07,"close":8.14,"volume":402747,"rsi_14":58.0,"sma_20":8.89,"sma_60":9.08,"sma_120":9.19},{"date":"2025-11-12","open":8.16,"high":8.22,"low":8.13,"close":8.17,"volume":383803,"rsi_14":55.32,"sma_20":8.9,"sma_60":9.07,"sma_120":9.19},{"date":"2025-11-13","open":8.17,"high":8.21,"low":8.11,"close":8.16,"volume":491403,"rsi_14":50.57,"sma_20":8.92,"sma_60":9.06,"sma_120":9.19},{"date":"2025-11-14","open":8.17,"high":8.17,"low":8.07,"close":8.16,"volume":377673,"rsi_14":43.42,"sma_20":8.93,"sma_60":9.05,"sma_120":9.18},{"date":"2025-11-17","open":8.14,"high":8.14,"low":7.97,"close":7.97,"volume":605965,"rsi_14":25.58,"sma_20":8.94,"sma_60":9.03,"sma_120":9.18},{"date":"2025-11-18","open":7.95,"high":7.98,"low":7.86,"close":7.94,"volume":617652,"rsi_14":28.21,"sma_20":8.94,"sma_60":9.01,"sma_120":9.17},{"date":"2025-11-19","open":7.94,"high":8.04,"low":7.92,"close":7.98,"volume":620286,"rsi_14":36.62,"sma_20":8.94,"sma_60":9.0,"sma_120":9.17},{"date":"2025-11-20","open":8.03,"high":8.08,"low":7.94,"close":7.96,"volume":373871,"rsi_14":28.79,"sma_20":8.93,"sma_60":8.98,"sma_120":9.16},{"date":"2025-11-21","open":7.97,"high":8.14,"low":7.97,"close":8.1,"volume":834462,"rsi_14":41.98,"sma_20":8.93,"sma_60":8.96,"sma_120":9.16},{"date":"2025-11-24","open":8.12,"high":8.16,"low":8.03,"close":8.1,"volume":945573,"rsi_14":39.74,"sma_20":8.92,"sma_60":8.95,"sma_120":9.16},{"date":"2025-11-25","open":8.16,"high":8.2,"low":8.04,"close":8.19,"volume":852546,"rsi_14":44.71,"sma_20":8.91,"sma_60":8.93,"sma_120":9.16},{"date":"2025-11-26","open":8.22,"high":8.32,"low":8.2,"close":8.27,"volume":422661,"rsi_14":53.41,"sma_20":8.91,"sma_60":8.93,"sma_120":9.16},{"date":"2025-11-28","open":8.32,"high":8.37,"low":8.31,"close":8.35,"volume":388341,"rsi_14":60.22,"sma_20":8.92,"sma_60":8.92,"sma_120":9.16},{"date":"2025-12-01","open":8.31,"high":8.32,"low":8.22,"close":8.23,"volume":792223,"rsi_14":58.33,"sma_20":8.92,"sma_60":8.91,"sma_120":9.16},{"date":"2025-12-02","open":8.29,"high":8.3,"low":8.14,"close":8.19,"volume":843572,"rsi_14":52.63,"sma_20":8.92,"sma_60":8.91,"sma_120":9.16},{"date":"2025-12-03","open":8.17,"high":8.22,"low":8.11,"close":8.21,"volume":1056222,"rsi_14":40.52,"sma_20":8.91,"sma_60":8.9,"sma_120":9.16},{"date":"2025-12-04","open":8.16,"high":8.27,"low":8.1,"close":8.25,"volume":1098988,"rsi_14":43.33,"sma_20":8.89,"sma_60":8.88,"sma_120":9.16},{"date":"2025-12-05","open":8.22,"high":8.38,"low":8.22,"close":8.34,"volume":780394,"rsi_14":47.29,"sma_20":8.89,"sma_60":8.87,"sma_120":9.15},{"date":"2025-12-08","open":8.34,"high":8.41,"low":8.29,"close":8.38,"volume":629002,"rsi_14":58.41,"sma_20":8.89,"sma_60":8.87,"sma_120":9.15},{"date":"2025-12-09","open":8.36,"high":8.49,"low":8.36,"close":8.45,"volume":753650,"rsi_14":62.39,"sma_20":8.89,"sma_60":8.86,"sma_120":9.15},{"date":"2025-12-10","open":8.45,"high":8.52,"low":8.4,"close":8.44,"volume":757731,"rsi_14":60.53,"sma_20":8.89,"sma_60":8.86,"sma_120":9.15},{"date":"2025-12-11","open":8.46,"high":8.54,"low":8.45,"close":8.46,"volume":1334125,"rsi_14":62.28,"sma_20":8.9,"sma_60":8.86,"sma_120":9.15},{"date":"2025-12-12","open":8.46,"high":8.54,"low":8.46,"close":8.49,"volume":494791,"rsi_14":57.84,"sma_20":8.9,"sma_60":8.86,"sma_120":9.15},{"date":"2025-12-15","open":8.51,"high":8.51,"low":8.33,"close":8.41,"volume":1022224,"rsi_14":53.64,"sma_20":8.9,"sma_60":8.85,"sma_120":9.15},{"date":"2025-12-16","open":8.41,"high":8.46,"low":8.36,"close":8.42,"volume":705381,"rsi_14":49.5,"sma_20":8.91,"sma_60":8.85,"sma_120":9.15},{"date":"2025-12-17","open":8.42,"high":8.5,"low":8.4,"close":8.41,"volume":686650,"rsi_14":44.09,"sma_20":8.93,"sma_60":8.85,"sma_120":9.15},{"date":"2025-12-18","open":8.42,"high":8.47,"low":8.34,"close":8.44,"volume":967289,"rsi_14":40.23,"sma_20":8.94,"sma_60":8.85,"sma_120":9.15},{"date":"2025-12-19","open":8.42,"high":8.44,"low":8.31,"close":8.33,"volume":2436967,"rsi_14":40.7,"sma_20":8.95,"sma_60":8.85,"sma_120":9.15},{"date":"2025-12-22","open":8.33,"high":8.37,"low":8.27,"close":8.3,"volume":697791,"rsi_14":41.67,"sma_20":8.94,"sma_60":8.84,"sma_120":9.14},{"date":"2025-12-23","open":8.27,"high":8.35,"low":8.26,"close":8.27,"volume":695357,"rsi_14":55.56,"sma_20":8.94,"sma_60":8.84,"sma_120":9.14},{"date":"2025-12-24","open":8.22,"high":8.34,"low":8.2,"close":8.32,"volume":480439,"rsi_14":55.56,"sma_20":8.93,"sma_60":8.85,"sma_120":9.14},{"date":"2025-12-26","open":8.35,"high":8.43,"low":8.35,"close":8.43,"volume":500345,"rsi_14":57.58,"sma_20":8.93,"sma_60":8.85,"sma_120":9.13},{"date":"2025-12-29","open":8.45,"high":8.51,"low":8.45,"close":8.47,"volume":700007,"rsi_14":56.92,"sma_20":8.92,"sma_60":8.86,"sma_120":9.13},{"date":"2025-12-30","open":8.44,"high":8.54,"low":8.42,"close":8.51,"volume":677033,"rsi_14":54.84,"sma_20":8.92,"sma_60":8.86,"sma_120":9.13},{"date":"2025-12-31","open":8.51,"high":8.69,"low":8.51,"close":8.63,"volume":1019522,"rsi_14":63.51,"sma_20":8.93,"sma_60":8.87,"sma_120":9.12},{"date":"2026-01-02","open":8.65,"high":8.76,"low":8.61,"close":8.69,"volume":889885,"rsi_14":65.38,"sma_20":8.96,"sma_60":8.89,"sma_120":9.12},{"date":"2026-01-05","open":8.71,"high":8.83,"low":8.69,"close":8.69,"volume":665042,"rsi_14":64.47,"sma_20":8.98,"sma_60":8.9,"sma_120":9.12},{"date":"2026-01-06","open":8.67,"high":8.7,"low":8.51,"close":8.58,"volume":678500,"rsi_14":61.25,"sma_20":9.0,"sma_60":8.91,"sma_120":9.12},{"date":"2026-01-07","open":8.58,"high":8.58,"low":8.35,"close":8.38,"volume":569317,"rsi_14":48.0,"sma_20":9.0,"sma_60":8.92,"sma_120":9.11},{"date":"2026-01-08","open":8.4,"high":8.7,"low":8.38,"close":8.65,"volume":696771,"rsi_14":59.84,"sma_20":9.01,"sma_60":8.93,"sma_120":9.11},{"date":"2026-01-09","open":8.69,"high":8.72,"low":8.61,"close":8.61,"volume":329416,"rsi_14":57.03,"sma_20":9.02,"sma_60":8.93,"sma_120":9.1},{"date":"2026-01-12","open":8.6,"high":8.67,"low":8.6,"close":8.62,"volume":319849,"rsi_14":63.25,"sma_20":9.02,"sma_60":8.94,"sma_120":9.1},{"date":"2026-01-13","open":8.62,"high":8.69,"low":8.49,"close":8.52,"volume":419583,"rsi_14":59.2,"sma_20":9.03,"sma_60":8.95,"sma_120":9.1},{"date":"2026-01-14","open":8.51,"high":8.69,"low":8.49,"close":8.68,"volume":300760,"rsi_14":65.47,"sma_20":9.04,"sma_60":8.96,"sma_120":9.09},{"date":"2026-01-15","open":8.67,"high":8.76,"low":8.62,"close":8.72,"volume":424079,"rsi_14":65.47,"sma_20":9.06,"sma_60":8.97,"sma_120":9.09},{"date":"2026-01-16","open":8.69,"high":8.73,"low":8.63,"close":8.67,"volume":445119,"rsi_14":59.4,"sma_20":9.07,"sma_60":8.98,"sma_120":9.09},{"date":"2026-01-20","open":8.52,"high":8.62,"low":8.46,"close":8.58,"volume":721943,"rsi_14":54.35,"sma_20":9.08,"sma_60":8.98,"sma_120":9.09},{"date":"2026-01-21","open":8.58,"high":8.69,"low":8.58,"close":8.69,"volume":655043,"rsi_14":56.55,"sma_20":9.1,"sma_60":8.99,"sma_120":9.09},{"date":"2026-01-22","open":8.75,"high":8.75,"low":8.68,"close":8.68,"volume":567026,"rsi_14":51.88,"sma_20":9.12,"sma_60":9.0,"sma_120":9.09},{"date":"2026-01-23","open":8.67,"high":8.69,"low":8.6,"close":8.6,"volume":233400,"rsi_14":46.67,"sma_20":9.13,"sma_60":9.0,"sma_120":9.09},{"date":"2026-01-26","open":8.62,"high":8.62,"low":8.47,"close":8.56,"volume":459800,"rsi_14":44.93,"sma_20":9.15,"sma_60":9.0,"sma_120":9.09},{"date":"2026-01-27","open":8.54,"high":8.66,"low":8.54,"close":8.56,"volume":281200,"rsi_14":49.21,"sma_20":9.15,"sma_60":9.0,"sma_120":9.08},{"date":"2026-01-28","open":8.56,"high":8.64,"low":8.5,"close":8.51,"volume":297500,"rsi_14":55.86,"sma_20":9.16,"sma_60":9.0,"sma_120":9.08},{"date":"2026-01-29","open":8.54,"high":8.59,"low":8.48,"close":8.57,"volume":422300,"rsi_14":45.56,"sma_20":9.16,"sma_60":9.0,"sma_120":9.08},{"date":"2026-01-30","open":8.58,"high":8.6,"low":8.47,"close":8.54,"volume":413200,"rsi_14":46.07,"sma_20":9.15,"sma_60":9.0,"sma_120":9.08},{"date":"2026-02-02","open":8.52,"high":8.54,"low":8.37,"close":8.45,"volume":828000,"rsi_14":40.82,"sma_20":9.14,"sma_60":9.0,"sma_120":9.07},{"date":"2026-02-03","open":8.46,"high":8.46,"low":8.28,"close":8.33,"volume":695600,"rsi_14":40.0,"sma_20":9.12,"sma_60":9.0,"sma_120":9.07},{"date":"2026-02-04","open":8.3,"high":8.47,"low":8.27,"close":8.45,"volume":1542700,"rsi_14":37.5,"sma_20":9.12,"sma_60":9.0,"sma_120":9.06},{"date":"2026-02-05","open":8.38,"high":8.42,"low":8.26,"close":8.34,"volume":929000,"rsi_14":30.1,"sma_20":9.11,"sma_60":9.0,"sma_120":9.05},{"date":"2026-02-06","open":8.35,"high":8.49,"low":8.35,"close":8.38,"volume":1408100,"rsi_14":35.29,"sma_20":9.1,"sma_60":9.0,"sma_120":9.05},{"date":"2026-02-09","open":8.41,"high":8.56,"low":8.32,"close":8.53,"volume":798100,"rsi_14":47.22,"sma_20":9.09,"sma_60":9.0,"sma_120":9.04},{"date":"2026-02-10","open":8.51,"high":8.66,"low":8.51,"close":8.6,"volume":494786,"rsi_14":46.32,"sma_20":9.13,"sma_60":9.0,"sma_120":9.09},{"date":"2026-02-11","open":8.58,"high":8.63,"low":8.53,"close":8.61,"volume":428653,"rsi_14":46.52,"sma_20":9.15,"sma_60":9.0,"sma_120":9.09},{"date":"2026-02-12","open":8.66,"high":8.72,"low":8.48,"close":8.58,"volume":716811,"rsi_14":50.0,"sma_20":9.16,"sma_60":9.0,"sma_120":9.08},{"date":"2026-02-13","open":8.55,"high":8.61,"low":8.46,"close":8.54,"volume":1037679,"rsi_14":57.73,"sma_20":9.16,"sma_60":9.0,"sma_120":9.08},{"date":"2026-02-17","open":8.63,"high":8.69,"low":8.51,"close":8.56,"volume":1181741,"rsi_14":50.49,"sma_20":9.08,"sma_60":9.02,"sma_120":9.02},{"date":"2026-02-18","open":8.57,"high":8.69,"low":8.53,"close":8.61,"volume":623300,"rsi_14":55.5,"sma_20":9.08,"sma_60":9.03,"sma_120":9.01},{"date":"2026-02-19","open":8.56,"high":8.6,"low":8.42,"close":8.54,"volume":1171000,"rsi_14":48.02,"sma_20":9.07,"sma_60":9.04,"sma_120":9.01},{"date":"2026-02-20","open":8.69,"high":8.79,"low":8.56,"close":8.63,"volume":831756,"rsi_14":54.17,"sma_20":9.07,"sma_60":9.04,"sma_120":9.0},{"date":"2026-02-23","open":8.63,"high":8.7,"low":8.38,"close":8.4,"volume":1261700,"rsi_14":47.95,"sma_20":9.06,"sma_60":9.04,"sma_120":8.99},{"date":"2026-02-24","open":8.42,"high":8.47,"low":8.2,"close":8.22,"volume":1495592,"rsi_14":33.33,"sma_20":9.14,"sma_60":9.0,"sma_120":9.07},{"date":"2026-02-25","open":8.3,"high":8.35,"low":8.2,"close":8.34,"volume":1013365,"rsi_14":45.17,"sma_20":9.03,"sma_60":9.04,"sma_120":8.98},{"date":"2026-02-26","open":8.4,"high":8.43,"low":8.21,"close":8.25,"volume":661002,"rsi_14":32.11,"sma_20":9.1,"sma_60":9.0,"sma_120":9.06},{"date":"2026-02-27","open":8.22,"high":8.25,"low":7.92,"close":7.93,"volume":945325,"rsi_14":22.55,"sma_20":9.08,"sma_60":8.99,"sma_120":9.05},{"date":"2026-03-02","open":7.85,"high":8.16,"low":7.76,"close":8.07,"volume":1227529,"rsi_14":34.3,"sma_20":8.96,"sma_60":9.01,"sma_120":8.96},{"date":"2026-03-03","open":7.97,"high":8.12,"low":7.96,"close":8.06,"volume":1381600,"rsi_14":30.77,"sma_20":8.93,"sma_60":9.01,"sma_120":8.95},{"date":"2026-03-04","open":8.03,"high":8.14,"low":7.97,"close":8.08,"volume":947110,"rsi_14":22.89,"sma_20":8.98,"sma_60":8.97,"sma_120":9.02},{"date":"2026-03-05","open":8.0,"high":8.19,"low":8.0,"close":8.04,"volume":1104737,"rsi_14":22.35,"sma_20":8.94,"sma_60":8.96,"sma_120":9.01},{"date":"2026-03-06","open":7.99,"high":8.03,"low":7.87,"close":7.98,"volume":1016927,"rsi_14":22.69,"sma_20":8.89,"sma_60":8.94,"sma_120":9.0},{"date":"2026-03-09","open":7.88,"high":7.93,"low":7.72,"close":7.9,"volume":1063685,"rsi_14":22.99,"sma_20":8.8,"sma_60":8.97,"sma_120":8.92},{"date":"2026-03-10","open":7.95,"high":8.03,"low":7.86,"close":7.92,"volume":621715,"rsi_14":22.99,"sma_20":8.76,"sma_60":8.96,"sma_120":8.91},{"date":"2026-03-11","open":7.96,"high":8.01,"low":7.82,"close":7.89,"volume":814669,"rsi_14":23.14,"sma_20":8.73,"sma_60":8.92,"sma_120":8.96},{"date":"2026-03-12","open":7.84,"high":7.93,"low":7.76,"close":7.87,"volume":939241,"rsi_14":18.86,"sma_20":8.66,"sma_60":8.93,"sma_120":8.89},{"date":"2026-03-13","open":7.95,"high":8.0,"low":7.8,"close":7.84,"volume":734874,"rsi_14":18.31,"sma_20":8.62,"sma_60":8.89,"sma_120":8.93},{"date":"2026-03-16","open":7.84,"high":7.91,"low":7.77,"close":7.84,"volume":683524,"rsi_14":24.71,"sma_20":8.57,"sma_60":8.88,"sma_120":8.91},{"date":"2026-03-17","open":7.87,"high":8.1,"low":7.87,"close":8.05,"volume":791980,"rsi_14":29.93,"sma_20":8.52,"sma_60":8.87,"sma_120":8.9},{"date":"2026-03-18","open":8.09,"high":8.2,"low":8.0,"close":8.05,"volume":539457,"rsi_14":32.7,"sma_20":8.48,"sma_60":8.86,"sma_120":8.89},{"date":"2026-03-19","open":8.05,"high":8.15,"low":8.05,"close":8.12,"volume":491268,"rsi_14":46.77,"sma_20":8.45,"sma_60":8.84,"sma_120":8.88},{"date":"2026-03-20","open":8.19,"high":8.19,"low":7.88,"close":7.88,"volume":1393144,"rsi_14":30.0,"sma_20":8.4,"sma_60":8.83,"sma_120":8.87},{"date":"2026-03-23","open":8.0,"high":8.11,"low":7.82,"close":8.05,"volume":639788,"rsi_14":40.23,"sma_20":8.35,"sma_60":8.82,"sma_120":8.86},{"date":"2026-03-24","open":8.0,"high":8.04,"low":7.91,"close":7.93,"volume":450746,"rsi_14":42.86,"sma_20":8.33,"sma_60":8.81,"sma_120":8.85},{"date":"2026-03-25","open":7.99,"high":8.06,"low":7.91,"close":8.01,"volume":530478,"rsi_14":49.18,"sma_20":8.3,"sma_60":8.8,"sma_120":8.84},{"date":"2026-03-26","open":7.99,"high":8.1,"low":7.89,"close":7.89,"volume":418655,"rsi_14":46.64,"sma_20":8.26,"sma_60":8.79,"sma_120":8.83},{"date":"2026-03-27","open":7.87,"high":7.9,"low":7.74,"close":7.74,"volume":572785,"rsi_14":44.36,"sma_20":8.24,"sma_60":8.77,"sma_120":8.82},{"date":"2026-03-30","open":7.74,"high":7.89,"low":7.74,"close":7.85,"volume":488143,"rsi_14":47.35,"sma_20":8.22,"sma_60":8.76,"sma_120":8.81},{"date":"2026-03-31","open":7.9,"high":8.03,"low":7.86,"close":7.98,"volume":561587,"rsi_14":52.67,"sma_20":8.2,"sma_60":8.74,"sma_120":8.8},{"date":"2026-04-01","open":8.0,"high":8.0,"low":7.75,"close":7.91,"volume":759534,"rsi_14":50.64,"sma_20":8.19,"sma_60":8.73,"sma_120":8.8},{"date":"2026-04-02","open":7.82,"high":8.14,"low":7.82,"close":8.11,"volume":649911,"rsi_14":58.14,"sma_20":8.2,"sma_60":8.72,"sma_120":8.79},{"date":"2026-04-06","open":8.12,"high":8.24,"low":8.09,"close":8.16,"volume":513825,"rsi_14":59.32,"sma_20":8.2,"sma_60":8.71,"sma_120":8.78},{"date":"2026-04-07","open":8.17,"high":8.21,"low":8.07,"close":8.08,"volume":540634,"rsi_14":51.55,"sma_20":8.22,"sma_60":8.7,"sma_120":8.78},{"date":"2026-04-08","open":8.24,"high":8.29,"low":8.07,"close":8.14,"volume":633603,"rsi_14":52.52,"sma_20":8.22,"sma_60":8.69,"sma_120":8.77},{"date":"2026-04-09","open":8.11,"high":8.14,"low":8.05,"close":8.08,"volume":565607,"rsi_14":48.66,"sma_20":8.23,"sma_60":8.68,"sma_120":8.76},{"date":"2026-04-10","open":8.05,"high":8.14,"low":8.04,"close":8.08,"volume":603480,"rsi_14":58.22,"sma_20":8.25,"sma_60":8.67,"sma_120":8.76},{"date":"2026-04-13","open":8.1,"high":8.25,"low":8.06,"close":8.24,"volume":723281,"rsi_14":56.89,"sma_20":8.27,"sma_60":8.67,"sma_120":8.76},{"date":"2026-04-14","open":8.29,"high":8.45,"low":8.28,"close":8.43,"volume":711168,"rsi_14":67.68,"sma_20":8.3,"sma_60":8.66,"sma_120":8.75},{"date":"2026-04-15","open":8.41,"high":8.58,"low":8.41,"close":8.55,"volume":875699,"rsi_14":68.73,"sma_20":8.32,"sma_60":8.66,"sma_120":8.75},{"date":"2026-04-16","open":8.57,"high":8.57,"low":8.47,"close":8.49,"volume":568526,"rsi_14":71.72,"sma_20":8.34,"sma_60":8.66,"sma_120":8.76},{"date":"2026-04-17","open":8.56,"high":8.72,"low":8.56,"close":8.67,"volume":819767,"rsi_14":81.82,"sma_20":8.37,"sma_60":8.66,"sma_120":8.76},{"date":"2026-04-20","open":8.62,"high":8.75,"low":8.6,"close":8.73,"volume":914000,"rsi_14":81.25,"sma_20":8.41,"sma_60":8.66,"sma_120":8.76},{"date":"2026-04-21","open":8.73,"high":8.78,"low":8.51,"close":8.53,"volume":750532,"rsi_14":69.31,"sma_20":8.44,"sma_60":8.65,"sma_120":8.76},{"date":"2026-04-22","open":8.61,"high":8.67,"low":8.55,"close":8.62,"volume":390737,"rsi_14":73.55,"sma_20":8.48,"sma_60":8.65,"sma_120":8.77},{"date":"2026-04-23","open":8.61,"high":8.62,"low":8.43,"close":8.46,"volume":447854,"rsi_14":62.0,"sma_20":8.5,"sma_60":8.64,"sma_120":8.77},{"date":"2026-04-24","open":8.49,"high":8.6,"low":8.46,"close":8.53,"volume":592718,"rsi_14":62.5,"sma_20":8.53,"sma_60":8.63,"sma_120":8.77},{"date":"2026-04-27","open":8.53,"high":8.59,"low":8.5,"close":8.55,"volume":454249,"rsi_14":66.78,"sma_20":8.57,"sma_60":8.63,"sma_120":8.77},{"date":"2026-04-28","open":8.55,"high":8.72,"low":8.53,"close":8.69,"volume":633248,"rsi_14":68.59,"sma_20":8.62,"sma_60":8.63,"sma_120":8.78},{"date":"2026-04-29","open":8.69,"high":8.73,"low":8.61,"close":8.64,"volume":335778,"rsi_14":68.83,"sma_20":8.65,"sma_60":8.62,"sma_120":8.78},{"date":"2026-04-30","open":8.64,"high":8.89,"low":8.64,"close":8.86,"volume":691815,"rsi_14":72.47,"sma_20":8.7,"sma_60":8.62,"sma_120":8.78},{"date":"2026-05-01","open":8.87,"high":8.98,"low":8.86,"close":8.95,"volume":462628,"rsi_14":71.26,"sma_20":8.74,"sma_60":8.63,"sma_120":8.79},{"date":"2026-05-04","open":8.93,"high":9.03,"low":8.91,"close":8.96,"volume":555161,"rsi_14":67.76,"sma_20":8.78,"sma_60":8.63,"sma_120":8.79},{"date":"2026-05-05","open":8.85,"high":8.94,"low":8.8,"close":8.94,"volume":689845,"rsi_14":63.86,"sma_20":8.83,"sma_60":8.62,"sma_120":8.8},{"date":"2026-05-06","open":8.96,"high":8.96,"low":8.79,"close":8.92,"volume":714488,"rsi_14":65.94,"sma_20":8.87,"sma_60":8.62,"sma_120":8.8},{"date":"2026-05-07","open":8.84,"high":8.84,"low":8.58,"close":8.63,"volume":1671101,"rsi_14":48.34,"sma_20":8.9,"sma_60":8.62,"sma_120":8.8},{"date":"2026-05-08","open":8.78,"high":8.8,"low":8.5,"close":8.6,"volume":1433347,"rsi_14":45.05,"sma_20":8.92,"sma_60":8.61,"sma_120":8.8},{"date":"2026-05-11","open":8.62,"high":8.63,"low":8.35,"close":8.35,"volume":644281,"rsi_14":44.15,"sma_20":8.93,"sma_60":8.6,"sma_120":8.8},{"date":"2026-05-12","open":8.41,"high":8.51,"low":8.34,"close":8.41,"volume":782873,"rsi_14":43.52,"sma_20":8.93,"sma_60":8.6,"sma_120":8.8},{"date":"2026-05-13","open":8.38,"high":8.44,"low":8.34,"close":8.35,"volume":510973,"rsi_14":45.71,"sma_20":8.92,"sma_60":8.59,"sma_120":8.79},{"date":"2026-05-14","open":8.39,"high":8.46,"low":8.34,"close":8.35,"volume":483498,"rsi_14":43.28,"sma_20":8.91,"sma_60":8.58,"sma_120":8.79},{"date":"2026-05-15","open":8.36,"high":8.38,"low":8.26,"close":8.34,"volume":539069,"rsi_14":41.98,"sma_20":8.89,"sma_60":8.57,"sma_120":8.79},{"date":"2026-05-18","open":8.32,"high":8.34,"low":8.22,"close":8.22,"volume":482238,"rsi_14":31.25,"sma_20":8.87,"sma_60":8.56,"sma_120":8.78},{"date":"2026-05-19","open":8.27,"high":8.27,"low":8.13,"close":8.15,"volume":782996,"rsi_14":30.89,"sma_20":8.85,"sma_60":8.55,"sma_120":8.78},{"date":"2026-05-20","open":8.2,"high":8.38,"low":8.13,"close":8.33,"volume":1432231,"rsi_14":28.85,"sma_20":8.83,"sma_60":8.54,"sma_120":8.77},{"date":"2026-05-21","open":8.31,"high":8.35,"low":8.24,"close":8.25,"volume":580116,"rsi_14":21.14,"sma_20":8.82,"sma_60":8.54,"sma_120":8.77},{"date":"2026-05-22","open":8.27,"high":8.36,"low":8.19,"close":8.25,"volume":597694,"rsi_14":20.08,"sma_20":8.8,"sma_60":8.53,"sma_120":8.76},{"date":"2026-05-26","open":8.29,"high":8.43,"low":8.29,"close":8.34,"volume":581340,"rsi_14":27.0,"sma_20":8.8,"sma_60":8.54,"sma_120":8.76},{"date":"2026-05-27","open":8.37,"high":8.43,"low":8.36,"close":8.37,"volume":468238,"rsi_14":28.79,"sma_20":8.78,"sma_60":8.54,"sma_120":8.76},{"date":"2026-05-28","open":8.42,"high":8.51,"low":8.4,"close":8.4,"volume":1067457,"rsi_14":39.62,"sma_20":8.77,"sma_60":8.54,"sma_120":8.76},{"date":"2026-05-29","open":8.4,"high":8.53,"low":8.37,"close":8.39,"volume":849706,"rsi_14":40.0,"sma_20":8.74,"sma_60":8.54,"sma_120":8.76},{"date":"2026-06-01","open":8.39,"high":8.6,"low":8.39,"close":8.57,"volume":1181234,"rsi_14":62.69,"sma_20":8.72,"sma_60":8.55,"sma_120":8.75},{"date":"2026-06-02","open":8.57,"high":8.6,"low":8.48,"close":8.49,"volume":1166319,"rsi_14":53.89,"sma_20":8.7,"sma_60":8.56,"sma_120":8.75},{"date":"2026-06-03","open":8.38,"high":8.42,"low":8.2,"close":8.21,"volume":1037723,"rsi_14":36.11,"sma_20":8.65,"sma_60":8.56,"sma_120":8.75},{"date":"2026-06-04","open":8.3,"high":8.47,"low":8.3,"close":8.42,"volume":1001967,"rsi_14":44.24,"sma_20":8.61,"sma_60":8.57,"sma_120":8.75},{"date":"2026-06-05","open":8.41,"high":8.43,"low":8.29,"close":8.34,"volume":877861,"rsi_14":42.32,"sma_20":8.58,"sma_60":8.57,"sma_120":8.74},{"date":"2026-06-08","open":8.35,"high":8.41,"low":8.24,"close":8.32,"volume":780572,"rsi_14":45.06,"sma_20":8.55,"sma_60":8.57,"sma_120":8.74},{"date":"2026-06-09","open":8.39,"high":8.46,"low":8.38,"close":8.46,"volume":762836,"rsi_14":51.34,"sma_20":8.55,"sma_60":8.58,"sma_120":8.74},{"date":"2026-06-10","open":8.46,"high":8.51,"low":8.34,"close":8.36,"volume":672232,"rsi_14":42.72,"sma_20":8.53,"sma_60":8.58,"sma_120":8.73},{"date":"2026-06-11","open":8.38,"high":8.44,"low":8.34,"close":8.39,"volume":607325,"rsi_14":45.98,"sma_20":8.52,"sma_60":8.59,"sma_120":8.73},{"date":"2026-06-12","open":8.37,"high":8.45,"low":8.31,"close":8.39,"volume":490857,"rsi_14":46.01,"sma_20":8.51,"sma_60":8.59,"sma_120":8.72},{"date":"2026-06-15","open":8.45,"high":8.5,"low":8.38,"close":8.4,"volume":780167,"rsi_14":43.24,"sma_20":8.5,"sma_60":8.59,"sma_120":8.72},{"date":"2026-06-16","open":8.45,"high":8.49,"low":8.37,"close":8.42,"volume":400859,"rsi_14":42.66,"sma_20":8.49,"sma_60":8.59,"sma_120":8.71},{"date":"2026-06-17","open":8.4,"high":8.45,"low":8.22,"close":8.24,"volume":893937,"rsi_14":36.65,"sma_20":8.49,"sma_60":8.59,"sma_120":8.7},{"date":"2026-06-18","open":8.35,"high":8.35,"low":8.22,"close":8.29,"volume":829068,"rsi_14":38.79,"sma_20":8.47,"sma_60":8.59,"sma_120":8.7},{"date":"2026-06-22","open":8.27,"high":8.38,"low":8.06,"close":8.09,"volume":1493766,"rsi_14":27.14,"sma_20":8.45,"sma_60":8.59,"sma_120":8.69},{"date":"2026-06-23","open":8.07,"high":8.15,"low":8.03,"close":8.14,"volume":814633,"rsi_14":30.67,"sma_20":8.43,"sma_60":8.59,"sma_120":8.69},{"date":"2026-06-24","open":8.12,"high":8.13,"low":8.0,"close":8.09,"volume":1091855,"rsi_14":44.93,"sma_20":8.41,"sma_60":8.59,"sma_120":8.68},{"date":"2026-06-25","open":8.11,"high":8.15,"low":8.05,"close":8.14,"volume":707091,"rsi_14":36.36,"sma_20":8.38,"sma_60":8.59,"sma_120":8.67},{"date":"2026-06-26","open":8.15,"high":8.3,"low":8.15,"close":8.27,"volume":664674,"rsi_14":46.6,"sma_20":8.36,"sma_60":8.59,"sma_120":8.67},{"date":"2026-06-29","open":8.3,"high":8.43,"low":8.3,"close":8.42,"volume":469836,"rsi_14":54.11,"sma_20":8.35,"sma_60":8.6,"sma_120":8.66},{"date":"2026-06-30","open":8.42,"high":8.57,"low":8.42,"close":8.52,"volume":583623,"rsi_14":51.82,"sma_20":8.33,"sma_60":8.6,"sma_120":8.66},{"date":"2026-07-01","open":8.58,"high":8.67,"low":8.57,"close":8.63,"volume":456192,"rsi_14":61.78,"sma_20":8.33,"sma_60":8.6,"sma_120":8.66},{"date":"2026-07-02","open":8.67,"high":8.71,"low":8.49,"close":8.57,"volume":418856,"rsi_14":57.51,"sma_20":8.34,"sma_60":8.61,"sma_120":8.65},{"date":"2026-07-06","open":8.57,"high":8.65,"low":8.53,"close":8.53,"volume":596023,"rsi_14":55.83,"sma_20":8.35,"sma_60":8.61,"sma_120":8.65},{"date":"2026-07-07","open":8.56,"high":8.66,"low":8.47,"close":8.54,"volume":1144556,"rsi_14":55.83,"sma_20":8.36,"sma_60":8.61,"sma_120":8.65},{"date":"2026-07-08","open":8.47,"high":8.54,"low":8.32,"close":8.36,"volume":888239,"rsi_14":47.79,"sma_20":8.36,"sma_60":8.61,"sma_120":8.64},{"date":"2026-07-09","open":8.38,"high":8.44,"low":8.33,"close":8.38,"volume":587412,"rsi_14":55.83,"sma_20":8.36,"sma_60":8.61,"sma_120":8.63},{"date":"2026-07-10","open":8.47,"high":8.62,"low":8.47,"close":8.57,"volume":441180,"rsi_14":60.45,"sma_20":8.37,"sma_60":8.61,"sma_120":8.64},{"date":"2026-07-13","open":8.57,"high":8.65,"low":8.45,"close":8.46,"volume":507157,"rsi_14":64.8,"sma_20":8.37,"sma_60":8.6,"sma_120":8.63},{"date":"2026-07-14","open":8.45,"high":8.52,"low":8.38,"close":8.49,"volume":458714,"rsi_14":64.37,"sma_20":8.38,"sma_60":8.6,"sma_120":8.63},{"date":"2026-07-15","open":8.56,"high":8.65,"low":8.55,"close":8.56,"volume":790428,"rsi_14":69.29,"sma_20":8.39,"sma_60":8.59,"sma_120":8.63},{"date":"2026-07-16","open":8.57,"high":8.68,"low":8.51,"close":8.67,"volume":518969,"rsi_14":70.11,"sma_20":8.4,"sma_60":8.59,"sma_120":8.62},{"date":"2026-07-17","open":8.67,"high":8.72,"low":8.45,"close":8.5,"volume":597393,"rsi_14":58.52,"sma_20":8.41,"sma_60":8.58,"sma_120":8.62},{"date":"2026-07-20","open":8.51,"high":8.52,"low":8.29,"close":8.39,"volume":645591,"rsi_14":48.67,"sma_20":8.42,"sma_60":8.57,"sma_120":8.61},{"date":"2026-07-21","open":8.44,"high":8.52,"low":8.4,"close":8.44,"volume":268183,"rsi_14":46.83,"sma_20":8.43,"sma_60":8.57,"sma_120":8.6},{"date":"2026-07-22","open":8.45,"high":8.5,"low":8.31,"close":8.34,"volume":340911,"rsi_14":38.71,"sma_20":8.44,"sma_60":8.56,"sma_120":8.6},{"date":"2026-07-23","open":8.27,"high":8.28,"low":8.15,"close":8.19,"volume":776555,"rsi_14":35.82,"sma_20":8.45,"sma_60":8.55,"sma_120":8.59},{"date":"2026-07-24","open":8.21,"high":8.26,"low":8.17,"close":8.23,"volume":384918,"rsi_14":39.48,"sma_20":8.45,"sma_60":8.54,"sma_120":8.58},{"date":"2026-07-27","open":8.28,"high":8.39,"low":8.27,"close":8.29,"volume":382215,"rsi_14":41.22,"sma_20":8.45,"sma_60":8.53,"sma_120":8.57},{"date":"2026-07-28","open":8.34,"high":8.45,"low":8.32,"close":8.45,"volume":357685,"rsi_14":53.11,"sma_20":8.46,"sma_60":8.52,"sma_120":8.57},{"date":"2026-07-29","open":8.42,"high":8.46,"low":8.28,"close":8.3,"volume":422420,"rsi_14":46.86,"sma_20":8.44,"sma_60":8.5,"sma_120":8.56},{"date":"2026-07-30","open":8.27,"high":8.28,"low":8.15,"close":8.26,"volume":433966,"rsi_14":38.1,"sma_20":8.43,"sma_60":8.48,"sma_120":8.55},{"date":"2026-07-31","open":8.29,"high":8.32,"low":8.16,"close":8.25,"volume":652511,"rsi_14":41.11,"sma_20":8.41,"sma_60":8.47,"sma_120":8.55},{"date":"2026-08-03","open":8.3,"high":8.43,"low":8.29,"close":8.41,"volume":363485,"rsi_14":47.29,"sma_20":8.4,"sma_60":8.45,"sma_120":8.54},{"date":"2026-08-04","open":8.4,"high":8.6,"low":8.4,"close":8.57,"volume":833101,"rsi_14":50.34,"sma_20":8.41,"sma_60":8.45,"sma_120":8.53},{"date":"2026-08-05","open":8.58,"high":8.58,"low":8.39,"close":8.42,"volume":646778,"rsi_14":40.91,"sma_20":8.41,"sma_60":8.44,"sma_120":8.52},{"date":"2026-08-06","open":8.51,"high":9.21,"low":8.51,"close":9.2,"volume":1803499},{"date":"2026-08-07","open":9.2,"high":9.29,"low":9.13,"close":9.22,"volume":1471806,"rsi_14":70.44,"sma_20":8.48,"sma_60":8.46,"sma_120":8.53},{"date":"2026-08-10","open":9.24,"high":9.39,"low":9.13,"close":9.36,"volume":1411424,"rsi_14":71.7,"sma_20":8.53,"sma_60":8.47,"sma_120":8.53},{"date":"2026-08-11","open":9.4,"high":9.4,"low":9.28,"close":9.31,"volume":438105,"rsi_14":73.43,"sma_20":8.57,"sma_60":8.48,"sma_120":8.53},{"date":"2026-08-12","open":9.3,"high":9.31,"low":9.17,"close":9.23,"volume":373500,"rsi_14":76.0,"sma_20":8.6,"sma_60":8.49,"sma_120":8.53},{"date":"2026-08-13","open":9.29,"high":9.45,"low":9.28,"close":9.43,"volume":1041936},{"date":"2026-08-14","open":9.32,"high":9.41,"low":9.26,"close":9.31,"volume":593555,"rsi_14":72.97,"sma_20":8.68,"sma_60":8.53,"sma_120":8.54},{"date":"2026-08-17","open":9.35,"high":9.45,"low":9.26,"close":9.39,"volume":988746,"rsi_14":71.96,"sma_20":8.73,"sma_60":8.54,"sma_120":8.54},{"date":"2026-08-18","open":9.3,"high":9.52,"low":9.3,"close":9.39,"volume":1403856,"rsi_14":77.39,"sma_20":8.78,"sma_60":8.55,"sma_120":8.55},{"date":"2026-08-19","open":9.43,"high":9.51,"low":9.38,"close":9.42,"volume":563025,"rsi_14":79.29,"sma_20":8.83,"sma_60":8.57,"sma_120":8.55},{"date":"2026-08-20","open":9.35,"high":9.45,"low":9.24,"close":9.4,"volume":1107362,"rsi_14":78.89,"sma_20":8.89,"sma_60":8.58,"sma_120":8.56},{"date":"2026-08-21","open":9.42,"high":9.43,"low":9.32,"close":9.34,"volume":799126,"rsi_14":74.41,"sma_20":8.95,"sma_60":8.59,"sma_120":8.57},{"date":"2026-08-24","open":9.38,"high":9.46,"low":9.3,"close":9.45,"volume":530324},{"date":"2026-08-25","open":9.45,"high":9.47,"low":9.37,"close":9.45,"volume":696948,"rsi_14":80.47,"sma_20":9.06,"sma_60":8.62,"sma_120":8.58},{"date":"2026-08-26","open":9.45,"high":9.45,"low":9.29,"close":9.35,"volume":667345,"rsi_14":57.43,"sma_20":9.11,"sma_60":8.63,"sma_120":8.59},{"date":"2026-08-27","open":9.35,"high":9.39,"low":9.3,"close":9.38,"volume":766325,"rsi_14":57.84,"sma_20":9.16,"sma_60":8.64,"sma_120":8.6},{"date":"2026-08-28","open":9.35,"high":9.4,"low":9.32,"close":9.35,"volume":799294,"rsi_14":49.45,"sma_20":9.22,"sma_60":8.66,"sma_120":8.61},{"date":"2026-08-31","open":9.4,"high":9.54,"low":9.38,"close":9.44,"volume":1061618,"rsi_14":55.91,"sma_20":9.27,"sma_60":8.67,"sma_120":8.62},{"date":"2026-09-01","open":9.42,"high":9.49,"low":9.29,"close":9.3,"volume":1331869,"rsi_14":53.73,"sma_20":9.31,"sma_60":8.69,"sma_120":8.63},{"date":"2026-09-02","open":9.02,"high":9.14,"low":8.99,"close":9.11,"volume":630900,"rsi_14":34.0,"sma_20":9.34,"sma_60":8.7,"sma_120":8.64},{"date":"2026-09-03","open":9.17,"high":9.22,"low":8.94,"close":8.99,"volume":725999,"rsi_14":34.0,"sma_20":9.33,"sma_60":8.71,"sma_120":8.65},{"date":"2026-09-04","open":8.95,"high":9.07,"low":8.84,"close":9.02,"volume":445268,"rsi_14":30.16,"sma_20":9.32,"sma_60":8.72,"sma_120":8.65},{"date":"2026-09-08","open":9.0,"high":9.06,"low":8.85,"close":8.86,"volume":589185,"rsi_14":26.24,"sma_20":9.3,"sma_60":8.73,"sma_120":8.66},{"date":"2026-09-09","open":8.86,"high":8.95,"low":8.75,"close":8.75,"volume":694392,"rsi_14":21.85,"sma_20":9.27,"sma_60":8.74,"sma_120":8.66},{"date":"2026-09-10","open":8.74,"high":8.78,"low":8.69,"close":8.71,"volume":608491},{"date":"2026-09-11","open":8.79,"high":8.84,"low":8.7,"close":8.77,"volume":519298,"rsi_14":26.45,"sma_20":9.21,"sma_60":8.75,"sma_120":8.67},{"date":"2026-09-14","open":8.76,"high":8.85,"low":8.75,"close":8.77,"volume":625779,"rsi_14":19.0,"sma_20":9.18,"sma_60":8.76,"sma_120":8.67},{"date":"2026-09-15","open":8.73,"high":8.77,"low":8.69,"close":8.73,"volume":385262,"rsi_14":18.26,"sma_20":9.15,"sma_60":8.76,"sma_120":8.68},{"date":"2026-09-16","open":8.75,"high":8.78,"low":8.62,"close":8.74,"volume":491733,"rsi_14":20.57,"sma_20":9.12,"sma_60":8.78,"sma_120":8.68},{"date":"2026-09-17","open":8.78,"high":9.07,"low":8.78,"close":8.94,"volume":758074,"rsi_14":31.69,"sma_20":9.09,"sma_60":8.79,"sma_120":8.69},{"date":"2026-09-18","open":8.92,"high":8.92,"low":8.71,"close":8.74,"volume":600809,"rsi_14":28.26,"sma_20":9.06,"sma_60":8.8,"sma_120":8.7},{"date":"2026-09-21","open":8.83,"high":8.83,"low":8.72,"close":8.8,"volume":387887},{"date":"2026-09-22","open":8.86,"high":8.89,"low":8.75,"close":8.76,"volume":432281,"rsi_14":28.46,"sma_20":9.0,"sma_60":8.82,"sma_120":8.71},{"date":"2026-09-23","open":8.77,"high":8.8,"low":8.65,"close":8.66,"volume":371931,"rsi_14":30.64,"sma_20":8.96,"sma_60":8.82,"sma_120":8.71},{"date":"2026-09-24","open":8.65,"high":8.71,"low":8.58,"close":8.62,"volume":454948,"rsi_14":32.88,"sma_20":8.92,"sma_60":8.82,"sma_120":8.71},{"date":"2026-09-25","open":8.63,"high":8.71,"low":8.57,"close":8.67,"volume":451492,"rsi_14":34.23,"sma_20":8.89,"sma_60":8.83,"sma_120":8.71},{"date":"2026-09-28","open":8.67,"high":8.7,"low":8.56,"close":8.64,"volume":426572,"rsi_14":38.0,"sma_20":8.85,"sma_60":8.83,"sma_120":8.72},{"date":"2026-09-29","open":8.65,"high":8.79,"low":8.64,"close":8.72,"volume":549460,"rsi_14":48.42,"sma_20":8.81,"sma_60":8.83,"sma_120":8.72},{"date":"2026-09-30","open":8.79,"high":8.79,"low":8.61,"close":8.62,"volume":645235},{"date":"2026-10-01","open":8.64,"high":8.72,"low":8.55,"close":8.7,"volume":582613,"rsi_14":47.12,"sma_20":8.76,"sma_60":8.84,"sma_120":8.72},{"date":"2026-10-02","open":8.76,"high":8.82,"low":8.62,"close":8.63,"volume":690942,"rsi_14":43.64,"sma_20":8.74,"sma_60":8.84,"sma_120":8.73},{"date":"2026-10-05","open":8.64,"high":8.75,"low":8.52,"close":8.55,"volume":538780},{"date":"2026-10-06","open":8.62,"high":8.63,"low":8.51,"close":8.51,"volume":543019,"rsi_14":40.34,"sma_20":8.7,"sma_60":8.84,"sma_120":8.72},{"date":"2026-10-07","open":8.5,"high":8.52,"low":8.4,"close":8.48,"volume":690740,"rsi_14":27.0,"sma_20":8.69,"sma_60":8.84,"sma_120":8.72},{"date":"2026-10-08","open":8.41,"high":8.61,"low":8.41,"close":8.53,"volume":664217,"rsi_14":37.65,"sma_20":8.68,"sma_60":8.84,"sma_120":8.72},{"date":"2026-10-09","open":8.49,"high":8.57,"low":8.49,"close":8.52,"volume":552467,"rsi_14":32.5,"sma_20":8.67,"sma_60":8.84,"sma_120":8.71},{"date":"2026-10-12","open":8.54,"high":8.6,"low":8.47,"close":8.57,"volume":432199,"rsi_14":38.65,"sma_20":8.66,"sma_60":8.84,"sma_120":8.71},{"date":"2026-10-13","open":8.6,"high":8.62,"low":8.48,"close":8.51,"volume":560300,"rsi_14":40.52,"sma_20":8.65,"sma_60":8.84,"sma_120":8.71},{"date":"2026-10-14","open":8.5,"high":8.54,"low":8.44,"close":8.46,"volume":513807,"rsi_14":40.0,"sma_20":8.63,"sma_60":8.84,"sma_120":8.7},{"date":"2026-10-15","open":8.45,"high":8.7,"low":8.45,"close":8.6,"volume":561813,"rsi_14":45.35,"sma_20":8.61,"sma_60":8.85,"sma_120":8.7},{"date":"2026-10-16","open":8.64,"high":8.64,"low":8.43,"close":8.44,"volume":553846,"rsi_14":40.0,"sma_20":8.6,"sma_60":8.85,"sma_120":8.7},{"date":"2026-10-19","open":8.41,"high":8.43,"low":8.29,"close":8.32,"volume":770412,"rsi_14":31.68,"sma_20":8.58,"sma_60":8.85,"sma_120":8.69},{"date":"2026-10-20","open":8.3,"high":8.43,"low":8.3,"close":8.32,"volume":614509,"rsi_14":34.04,"sma_20":8.55,"sma_60":8.85,"sma_120":8.69},{"date":"2026-10-21","open":8.29,"high":8.34,"low":8.23,"close":8.25,"volume":527920,"rsi_14":25.95,"sma_20":8.53,"sma_60":8.85,"sma_120":8.68},{"date":"2026-10-22","open":8.2,"high":8.38,"low":8.19,"close":8.34,"volume":556159,"rsi_14":35.08,"sma_20":8.52,"sma_60":8.85,"sma_120":8.67},{"date":"2026-10-23","open":8.34,"high":8.35,"low":8.27,"close":8.31,"volume":393162,"rsi_14":37.08,"sma_20":8.5,"sma_60":8.85,"sma_120":8.67}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":6.33,"pbr":0.7,"ttm_eps":null,"close":7.6605},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":5.91,"pbr":0.73,"ttm_eps":null,"close":7.9199},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":5.85,"pbr":0.73,"ttm_eps":null,"close":7.9359},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":6.69,"pbr":0.75,"ttm_eps":null,"close":8.159},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":7.35,"pbr":0.75,"ttm_eps":null,"close":8.0871},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":7.08,"pbr":0.75,"ttm_eps":null,"close":7.9962},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":7.7,"pbr":0.81,"ttm_eps":null,"close":8.6292},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":7.12,"pbr":0.76,"ttm_eps":null,"close":7.9774},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":7.61,"pbr":0.81,"ttm_eps":null,"close":8.52}],"ai_composite_summary":{"grade":null,"stance":null,"dedap_score":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"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":"Barings BDC Inc","phase":"above-fold","symbol_resolved":true}