{"status":"ok","report":{"price_analysis":{"current":8.63,"change_1d":0.5,"change_7d":5.8,"change_30d":0.1,"high_30d":8.9344,"low_30d":8.01,"position_in_range":67.0,"support":8.10244,"resistance":8.84196},"summary":"BCB Bancorp Inc(BCBP)은 Financial Services 섹터 US 시장 종목입니다, 시가총액 1.49억. 현재가 $8.59, 전일 대비 +4.6%, 30일 +0.1%. ROE -5.1%. 기술적 시그널: MACD 골든크로스.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"ROE -5.1%로 적자 상태입니다. 시가총액 1.49억. 매출 1.56억, 영업이익 -1160.80만.","grade":"D","comment":"펀더멘탈 데이터 부족","per":null,"pbr":0.49,"roe":-5.06,"eps":-0.06999999999999998,"revenue":156060000.0,"operating_income":-11608000.0,"net_income":-17639000.0,"market_cap":149844416,"profit_margin":-11.3,"roa":-0.47,"operating_margin":-7.44,"gross_margin":-57.13,"debt_ratio":0.03752068210702284,"total_assets":3118126000.0,"total_equity":291919000.0,"total_debt":10953000.0,"dividend_yield":4.69,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 53.4로 중립 구간입니다. MACD(-0.10)가 시그널선(-0.13)을 상회합니다(골든크로스). SMA20 8, SMA60 9 — 혼조세입니다. 볼린저밴드 8~9 (현재 위치 80%).","trend":"상승","grade":"B","comment":"상승 추세, RSI 53","rsi_14":53.383458646616546,"macd":-0.09869269385163015,"macd_signal":-0.13034086523899477,"sma_20":8.370000000000001,"sma_60":8.658,"bb_upper":8.740243163339988,"bb_lower":7.999756836660014,"atr_14":0.1751785714285716},"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":"적자 (EPS -0, PBR 0.48x) — PBR 기준 평가","metrics":[{"name":"PER","value":null,"unit":"x","sector_median":null,"industry_median":null,"percentile":null,"direction":"lower_better","note":"적자","note_detail":"EPS -0원"}]},"growth":{"grade":"F","percentile":22,"summary":"매출 -9.1%","metrics":[{"name":"매출 성장률 (QoQ)","value":-9.1,"unit":"%","percentile":38,"direction":"higher_better"},{"name":"영업이익 성장률","value":-200.0,"unit":"%","percentile":7,"direction":"higher_better","note":"흑자 → 적자"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE -5.1%","metrics":[{"name":"ROE","value":-5.06,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":-7.44,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":-11.3,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":-0.47,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"C","percentile":58,"summary":"RSI 53","metrics":[{"name":"RSI (14)","value":53.4,"unit":"","percentile":53,"direction":null},{"name":"MACD","value":"매수","unit":"","percentile":70,"direction":"higher_better"},{"name":"30일 수익률","value":0.1,"unit":"%","percentile":50,"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":"C","percentile":72,"summary":"유동비율 2.7x, 순차입금비율 -0.0x","metrics":[{"name":"유동비율","value":2.67,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 1.5"},{"name":"순차입금비율","value":-0.01,"unit":"x","percentile":95,"direction":"lower_better","rating":"excellent","note":"≤ 0.6"},{"name":"이자보상배율","value":-0.7,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 4"},{"name":"FCF 커버리지","value":0.85,"unit":"x","percentile":90,"direction":"higher_better","rating":"excellent","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"적자 (EPS -0, PBR 0.48x) — PBR 기준 평가"},"growth":{"grade":"F","reason":"매출 -9.1%"},"profitability":{"grade":"C","reason":"ROE -5.1%"},"momentum":{"grade":"C","reason":"RSI 53"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":-0.47,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":-5.06,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":-3.83,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":0.04,"unit":"","threshold":"≤ 0.5","pass":true,"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":0.92,"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":-57.13,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":-7.44,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":-11.3,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":1,"total_count":8,"overall_comment":"8개 지표 중 1개 통과입니다(측정 가능 8개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["적자 상태 (ROE 음수)"],"catalysts":["추가 분석 필요"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["적자 상태 (ROE 음수)"],"catalysts":["추가 분석 필요"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":null,"current_pbr":0.49,"per_5y_high":167.12,"per_5y_low":8.38,"per_5y_avg":49.87,"per_percentile":null,"pbr_5y_high":0.76,"pbr_5y_low":0.52,"pbr_5y_avg":0.62,"pbr_percentile":0.0,"per_5y_median":26.49,"pbr_5y_median":0.6,"history":[{"quarter":"2024-Q2","per":8.38,"pbr":0.61},{"quarter":"2024-Q3","per":9.82,"pbr":0.7},{"quarter":"2024-Q4","per":11.13,"pbr":0.69},{"quarter":"2025-Q1","per":60.9,"pbr":0.6},{"quarter":"2025-Q2","per":41.85,"pbr":0.52},{"quarter":"2025-Q3","per":167.12,"pbr":0.54},{"quarter":"2025-Q4","per":null,"pbr":0.54},{"quarter":"2026-Q1","per":null,"pbr":0.6},{"quarter":"2026-Q2","per":null,"pbr":0.76},{"quarter":"현재","per":null,"pbr":0.49}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":9.4512,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":11.1187,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":10.8107,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":9.135,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":7.9514,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":8.3559,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":7.9294,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":8.9087,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":10.72,"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":"BANKS - REGIONAL"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2024-06","per":8.38,"eps":1.1282,"close":9.45,"source":"reported"},{"date":"2024-07","per":9.99,"eps":1.1282,"close":11.27,"source":"reported"},{"date":"2024-08","per":9.91,"eps":1.1282,"close":11.18,"source":"reported"},{"date":"2024-09","per":9.82,"eps":1.1324,"close":11.12,"source":"reported"},{"date":"2024-10","per":9.66,"eps":1.1324,"close":10.94,"source":"reported"},{"date":"2024-11","per":10.7,"eps":1.1324,"close":12.12,"source":"reported"},{"date":"2024-12","per":11.13,"eps":0.971,"close":10.81,"source":"reported"},{"date":"2025-01","per":10.18,"eps":0.971,"close":9.89,"source":"reported"},{"date":"2025-02","per":9.67,"eps":0.971,"close":9.39,"source":"reported"},{"date":"2025-03","per":60.9,"eps":0.15,"close":9.13,"source":"reported"},{"date":"2025-04","per":50.77,"eps":0.15,"close":7.62,"source":"reported"},{"date":"2025-05","per":50.99,"eps":0.15,"close":7.65,"source":"reported"},{"date":"2025-06","per":41.85,"eps":0.19,"close":7.95,"source":"reported"},{"date":"2025-07","per":41.56,"eps":0.19,"close":7.9,"source":"reported"},{"date":"2025-08","per":45.09,"eps":0.19,"close":8.57,"source":"reported"},{"date":"2025-09","per":167.12,"eps":0.05,"close":8.36,"source":"reported"},{"date":"2025-10","per":152.87,"eps":0.05,"close":7.64,"source":"reported"},{"date":"2025-11","per":157.02,"eps":0.05,"close":7.85,"source":"reported"}],"trailing_per_history_meta":{"avg":47.65,"std":52.91,"upper_1sd":100.55,"lower_1sd":0.0,"current":157.02,"count":18},"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":4.69,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"A","safety":{"grade":"A","percentile":100,"summary":"부채 건전성 기준 평가","metrics":[{"name":"순부채/자기자본","value":-0.01,"unit":"배","percentile":null,"direction":"lower_better"}]},"growth":null,"consistency":null,"yield":{"grade":"A","value_pct":4.69,"summary":"배당수익률 4.69%","metrics":[{"name":"배당수익률","value":4.69,"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":"PBR","value":"0.5배"},{"label":"ROE","value":"-5.1%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-22","age_days":2,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-22","age_days":2,"t_class":"T0","status":"available"}],"oldest":{"key":"price","label":"가격","age_days":2},"summary":"가격 2일 전 · 기술지표 2일 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":"2026-10-23T21:48:37.941268+00:00","sections":{"prices":{"status":"available","as_of":"2026-10-22"},"supply_demand":{"status":"unavailable_market","reason":"kr_only"},"fundamental":{"status":"available"},"technical":{"status":"available","as_of":"2026-10-22"},"portfolio":{"status":"available"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"price_history":{"status":"available","as_of":"2026-10-22"},"chart_data":{"status":"available","as_of":"2026-10-22"}}},"financial_currency":{"current_held":false,"quote_currency":"USD","latest_currency":["None"],"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":-0.05061678068231256,"dividend_yield":null,"eps":0.18,"revenue":38510000.0,"operating_income":-6599000.0,"net_income":-14776000.0,"market_cap":null,"profit_margin":-0.38369254739028824,"operating_margin":-0.1713580888081018,"roa":-0.004738743719785538,"gross_margin":-0.5712801869644248,"total_equity":291919000.0,"total_assets":3118126000.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":null,"pbr":0.578,"roe":0.015954193506409003,"dividend_yield":4.69,"eps":0.26,"revenue":42353000.0,"operating_income":6599000.0,"net_income":4904000.0,"market_cap":178146000.0,"profit_margin":0.11578872807121102,"operating_margin":0.1558095058201308,"roa":0.0015001084397312163,"gross_margin":0.5194437229948292,"total_equity":307380000.0,"total_assets":3269097000.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":-0.03953214759895361,"dividend_yield":null,"eps":-0.73,"revenue":29410000.0,"operating_income":-17414000.0,"net_income":-12029000.0,"market_cap":null,"profit_margin":-0.40901054063243797,"operating_margin":-0.5921115266916015,"roa":-0.0036679752130377324,"gross_margin":-0.03760625637538252,"total_equity":304284000.0,"total_assets":3279466000.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":0.013383450619086646,"dividend_yield":null,"eps":0.22,"revenue":45787000.0,"operating_income":5806000.0,"net_income":4262000.0,"market_cap":null,"profit_margin":0.09308318955161946,"operating_margin":0.126804551510254,"roa":0.0012710758664087932,"gross_margin":0.4886976652761701,"total_equity":318453000.0,"total_assets":3353065000.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":0.011287947170886978,"dividend_yield":null,"eps":0.18,"revenue":45257000.0,"operating_income":5019000.0,"net_income":3564000.0,"market_cap":null,"profit_margin":0.07875024858033011,"operating_margin":0.11089997127516185,"roa":0.0010542940740922613,"gross_margin":0.4482621472921316,"total_equity":315735000.0,"total_assets":3380461000.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":-0.02644873888701775,"dividend_yield":null,"eps":-0.51,"revenue":45983000.0,"operating_income":-11709000.0,"net_income":-8324000.0,"market_cap":null,"profit_margin":-0.18102342169932367,"operating_margin":-0.254637583454755,"roa":-0.002396207980719795,"gross_margin":0.0641758910901855,"total_equity":314722000.0,"total_assets":3473822000.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":0.010101103650536389,"dividend_yield":null,"eps":0.16,"revenue":47591000.0,"operating_income":4611000.0,"net_income":3272000.0,"market_cap":null,"profit_margin":0.06875249521968439,"operating_margin":0.09688806707150512,"roa":0.0009091116212360917,"gross_margin":0.39877287722468535,"total_equity":323925000.0,"total_assets":3599118000.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":0.020322267023860682,"dividend_yield":null,"eps":0.36,"revenue":51753000.0,"operating_income":9353000.0,"net_income":6668000.0,"market_cap":null,"profit_margin":0.12884277239966765,"operating_margin":0.18072382277355903,"roa":0.0018451644681316188,"gross_margin":0.4498676405232547,"total_equity":328113000.0,"total_assets":3613770000.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":0.00878303381015926,"dividend_yield":null,"eps":0.14,"revenue":46211000.0,"operating_income":3980000.0,"net_income":2817000.0,"market_cap":null,"profit_margin":0.0609595118045487,"operating_margin":0.08612667979485404,"roa":0.0007424996856830404,"gross_margin":0.388803531626669,"total_equity":320732000.0,"total_assets":3793941000.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":0.018323748715369646,"dividend_yield":null,"eps":0.31100326264274064,"revenue":51394000.0,"operating_income":8326000.0,"net_income":5866000.0,"market_cap":null,"profit_margin":0.11413783710160719,"operating_margin":0.16200334669416663,"roa":0.001523955008774562,"gross_margin":0.450636261042145,"total_equity":320131000.0,"total_assets":3849195000.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":0.01930235149894127,"dividend_yield":null,"eps":0.321394779771615,"revenue":52928000.0,"operating_income":8655000.0,"net_income":6062000.0,"market_cap":null,"profit_margin":0.11453295042321644,"operating_margin":0.16352403264812576,"roa":0.001579958350817476,"gross_margin":0.4765530532043531,"total_equity":314055000.0,"total_assets":3836810000.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":0.022102122277990754,"dividend_yield":null,"eps":0.35580342577487767,"revenue":50473000.0,"operating_income":9418000.0,"net_income":6711000.0,"market_cap":null,"profit_margin":0.13296217779803063,"operating_margin":0.1865948130683732,"roa":0.001760437761665425,"gross_margin":0.49295663027757414,"total_equity":303636000.0,"total_assets":3812120000.0}],"current_price":8.63,"change_pct":0.47,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":11.65},{"date":"2016-10-25","close":11.634},{"date":"2016-10-26","close":11.6},{"date":"2016-10-27","close":11.9},{"date":"2016-10-28","close":11.95},{"date":"2016-10-31","close":11.8},{"date":"2016-11-01","close":11.654},{"date":"2016-11-02","close":11.6675},{"date":"2016-11-03","close":11.6},{"date":"2016-11-04","close":11.3},{"date":"2016-11-07","close":11.3049},{"date":"2016-11-08","close":11.25},{"date":"2016-11-09","close":11.4},{"date":"2016-11-10","close":11.4876},{"date":"2016-11-11","close":11.45},{"date":"2016-11-14","close":12.05},{"date":"2016-11-15","close":12.2},{"date":"2016-11-16","close":12.1},{"date":"2016-11-17","close":12.1351},{"date":"2016-11-18","close":12.25},{"date":"2016-11-21","close":12.25},{"date":"2016-11-22","close":12.2},{"date":"2016-11-23","close":12.3},{"date":"2016-11-25","close":12.2},{"date":"2016-11-28","close":12.25},{"date":"2016-11-29","close":12.05},{"date":"2016-11-30","close":12.1},{"date":"2016-12-01","close":12.25},{"date":"2016-12-02","close":12.4},{"date":"2016-12-05","close":12.5},{"date":"2016-12-06","close":13.0},{"date":"2016-12-07","close":12.9765},{"date":"2016-12-08","close":12.9},{"date":"2016-12-09","close":12.9},{"date":"2016-12-12","close":12.95},{"date":"2016-12-13","close":12.65},{"date":"2016-12-14","close":12.8},{"date":"2016-12-15","close":12.85},{"date":"2016-12-16","close":12.55},{"date":"2016-12-19","close":12.7},{"date":"2016-12-20","close":13.2},{"date":"2016-12-21","close":13.35},{"date":"2016-12-22","close":13.3},{"date":"2016-12-23","close":13.4},{"date":"2016-12-27","close":13.05},{"date":"2016-12-28","close":13.0},{"date":"2016-12-29","close":12.95},{"date":"2016-12-30","close":13.0},{"date":"2017-01-03","close":13.0774},{"date":"2017-01-04","close":13.25},{"date":"2017-01-05","close":13.25},{"date":"2017-01-06","close":13.3},{"date":"2017-01-09","close":13.1},{"date":"2017-01-10","close":13.3},{"date":"2017-01-11","close":13.4},{"date":"2017-01-12","close":13.5},{"date":"2017-01-13","close":13.5},{"date":"2017-01-17","close":13.5},{"date":"2017-01-18","close":13.6},{"date":"2017-01-19","close":13.7},{"date":"2017-01-20","close":13.7},{"date":"2017-01-23","close":13.55},{"date":"2017-01-24","close":13.7},{"date":"2017-01-25","close":13.6501},{"date":"2017-01-26","close":13.55},{"date":"2017-01-27","close":13.45},{"date":"2017-01-30","close":13.5},{"date":"2017-01-31","close":13.55},{"date":"2017-02-01","close":13.7},{"date":"2017-02-02","close":13.65},{"date":"2017-02-03","close":13.7},{"date":"2017-02-06","close":13.6},{"date":"2017-02-07","close":13.7},{"date":"2017-02-08","close":13.8},{"date":"2017-02-09","close":13.85},{"date":"2017-02-10","close":13.95},{"date":"2017-02-13","close":14.1},{"date":"2017-02-14","close":14.05},{"date":"2017-02-15","close":14.3},{"date":"2017-02-16","close":14.25},{"date":"2017-02-17","close":14.6},{"date":"2017-02-21","close":14.7},{"date":"2017-02-22","close":14.7},{"date":"2017-02-23","close":14.8},{"date":"2017-02-24","close":14.65},{"date":"2017-02-27","close":14.75},{"date":"2017-02-28","close":14.7},{"date":"2017-03-01","close":14.8},{"date":"2017-03-02","close":14.8},{"date":"2017-03-03","close":15.0},{"date":"2017-03-06","close":15.35},{"date":"2017-03-07","close":15.9},{"date":"2017-03-08","close":16.6},{"date":"2017-03-09","close":16.1},{"date":"2017-03-10","close":16.1},{"date":"2017-03-13","close":16.1},{"date":"2017-03-14","close":16.1},{"date":"2017-03-15","close":16.15},{"date":"2017-03-16","close":16.1},{"date":"2017-03-17","close":16.4},{"date":"2017-03-20","close":16.55},{"date":"2017-03-21","close":16.0},{"date":"2017-03-22","close":15.65},{"date":"2017-03-23","close":16.45},{"date":"2017-03-24","close":16.45},{"date":"2017-03-27","close":16.5},{"date":"2017-03-28","close":16.55},{"date":"2017-03-29","close":16.3},{"date":"2017-03-30","close":16.5},{"date":"2017-03-31","close":16.65},{"date":"2017-04-03","close":15.9},{"date":"2017-04-04","close":16.0},{"date":"2017-04-05","close":15.95},{"date":"2017-04-06","close":15.85},{"date":"2017-04-07","close":15.95},{"date":"2017-04-10","close":15.85},{"date":"2017-04-11","close":15.85},{"date":"2017-04-12","close":15.95},{"date":"2017-04-13","close":15.8},{"date":"2017-04-17","close":15.15},{"date":"2017-04-18","close":15.7},{"date":"2017-04-19","close":15.45},{"date":"2017-04-20","close":15.6},{"date":"2017-04-21","close":15.8},{"date":"2017-04-24","close":15.8},{"date":"2017-04-25","close":15.85},{"date":"2017-04-26","close":15.8},{"date":"2017-04-27","close":15.85},{"date":"2017-04-28","close":15.8},{"date":"2017-05-01","close":15.85},{"date":"2017-05-02","close":15.9},{"date":"2017-05-03","close":15.95},{"date":"2017-05-04","close":15.95},{"date":"2017-05-05","close":15.95},{"date":"2017-05-08","close":15.95},{"date":"2017-05-09","close":15.95},{"date":"2017-05-10","close":15.95},{"date":"2017-05-11","close":15.95},{"date":"2017-05-12","close":15.95},{"date":"2017-05-15","close":15.9},{"date":"2017-05-16","close":15.9},{"date":"2017-05-17","close":15.75},{"date":"2017-05-18","close":15.7},{"date":"2017-05-19","close":15.75},{"date":"2017-05-22","close":15.75},{"date":"2017-05-23","close":15.75},{"date":"2017-05-24","close":15.7},{"date":"2017-05-25","close":15.75},{"date":"2017-05-26","close":15.75},{"date":"2017-05-30","close":15.65},{"date":"2017-05-31","close":15.7},{"date":"2017-06-01","close":15.7},{"date":"2017-06-02","close":15.6},{"date":"2017-06-05","close":15.55},{"date":"2017-06-06","close":15.65},{"date":"2017-06-07","close":15.65},{"date":"2017-06-08","close":15.3},{"date":"2017-06-09","close":15.475},{"date":"2017-06-12","close":15.45},{"date":"2017-06-13","close":15.65},{"date":"2017-06-14","close":15.5},{"date":"2017-06-15","close":15.7},{"date":"2017-06-16","close":15.45},{"date":"2017-06-19","close":15.4},{"date":"2017-06-20","close":15.6},{"date":"2017-06-21","close":15.5},{"date":"2017-06-22","close":15.4},{"date":"2017-06-23","close":15.15},{"date":"2017-06-26","close":15.6},{"date":"2017-06-27","close":15.4},{"date":"2017-06-28","close":15.5},{"date":"2017-06-29","close":15.45},{"date":"2017-06-30","close":15.3},{"date":"2017-07-03","close":15.3},{"date":"2017-07-05","close":15.25},{"date":"2017-07-06","close":15.05},{"date":"2017-07-07","close":15.2},{"date":"2017-07-10","close":15.15},{"date":"2017-07-11","close":15.2},{"date":"2017-07-12","close":15.35},{"date":"2017-07-13","close":15.4},{"date":"2017-07-14","close":15.3},{"date":"2017-07-17","close":15.2},{"date":"2017-07-18","close":15.1},{"date":"2017-07-19","close":15.05},{"date":"2017-07-20","close":15.05},{"date":"2017-07-21","close":15.05},{"date":"2017-07-24","close":14.95},{"date":"2017-07-25","close":14.95},{"date":"2017-07-26","close":15.05},{"date":"2017-07-27","close":15.05},{"date":"2017-07-28","close":15.05},{"date":"2017-07-31","close":15.0},{"date":"2017-08-01","close":15.15},{"date":"2017-08-02","close":14.95},{"date":"2017-08-03","close":14.85},{"date":"2017-08-04","close":14.65},{"date":"2017-08-07","close":14.45},{"date":"2017-08-08","close":14.3},{"date":"2017-08-09","close":14.05},{"date":"2017-08-10","close":14.05},{"date":"2017-08-11","close":13.85},{"date":"2017-08-14","close":14.05},{"date":"2017-08-15","close":14.05},{"date":"2017-08-16","close":14.05},{"date":"2017-08-17","close":13.8},{"date":"2017-08-18","close":14.05},{"date":"2017-08-21","close":14.05},{"date":"2017-08-22","close":14.0},{"date":"2017-08-23","close":13.6},{"date":"2017-08-24","close":13.8},{"date":"2017-08-25","close":14.05},{"date":"2017-08-28","close":14.0},{"date":"2017-08-29","close":14.1},{"date":"2017-08-30","close":14.15},{"date":"2017-08-31","close":14.2},{"date":"2017-09-01","close":14.2},{"date":"2017-09-05","close":13.95},{"date":"2017-09-06","close":14.0},{"date":"2017-09-07","close":13.8},{"date":"2017-09-08","close":12.5},{"date":"2017-09-11","close":12.375},{"date":"2017-09-12","close":12.3},{"date":"2017-09-13","close":12.4},{"date":"2017-09-14","close":12.4},{"date":"2017-09-15","close":12.7},{"date":"2017-09-18","close":12.8},{"date":"2017-09-19","close":12.75},{"date":"2017-09-20","close":12.75},{"date":"2017-09-21","close":12.8},{"date":"2017-09-22","close":12.9},{"date":"2017-09-25","close":13.6},{"date":"2017-09-26","close":13.8},{"date":"2017-09-27","close":14.05},{"date":"2017-09-28","close":14.25},{"date":"2017-09-29","close":13.95},{"date":"2017-10-02","close":14.25},{"date":"2017-10-03","close":14.4},{"date":"2017-10-04","close":14.0},{"date":"2017-10-05","close":14.3},{"date":"2017-10-06","close":14.2},{"date":"2017-10-09","close":14.15},{"date":"2017-10-10","close":14.4},{"date":"2017-10-11","close":14.3},{"date":"2017-10-12","close":14.15},{"date":"2017-10-13","close":14.05},{"date":"2017-10-16","close":14.2},{"date":"2017-10-17","close":14.2},{"date":"2017-10-18","close":14.25},{"date":"2017-10-19","close":14.3},{"date":"2017-10-20","close":14.4},{"date":"2017-10-23","close":14.4},{"date":"2017-10-24","close":14.45},{"date":"2017-10-25","close":14.45},{"date":"2017-10-26","close":14.5},{"date":"2017-10-27","close":14.3},{"date":"2017-10-30","close":14.05},{"date":"2017-10-31","close":14.05},{"date":"2017-11-01","close":14.1},{"date":"2017-11-02","close":14.3},{"date":"2017-11-03","close":14.15},{"date":"2017-11-06","close":14.1},{"date":"2017-11-07","close":13.6},{"date":"2017-11-08","close":13.75},{"date":"2017-11-09","close":13.925},{"date":"2017-11-10","close":14.1},{"date":"2017-11-13","close":14.15},{"date":"2017-11-14","close":14.2},{"date":"2017-11-15","close":14.1},{"date":"2017-11-16","close":14.3},{"date":"2017-11-17","close":14.5},{"date":"2017-11-20","close":14.5},{"date":"2017-11-21","close":14.4},{"date":"2017-11-22","close":14.45},{"date":"2017-11-24","close":14.4},{"date":"2017-11-27","close":14.5},{"date":"2017-11-28","close":14.55},{"date":"2017-11-29","close":14.65},{"date":"2017-11-30","close":14.6},{"date":"2017-12-01","close":14.55},{"date":"2017-12-04","close":14.6},{"date":"2017-12-05","close":14.65},{"date":"2017-12-06","close":14.6},{"date":"2017-12-07","close":14.75},{"date":"2017-12-08","close":14.55},{"date":"2017-12-11","close":14.5},{"date":"2017-12-12","close":14.45},{"date":"2017-12-13","close":14.6},{"date":"2017-12-14","close":14.4},{"date":"2017-12-15","close":14.45},{"date":"2017-12-18","close":14.6},{"date":"2017-12-19","close":14.6},{"date":"2017-12-20","close":14.7},{"date":"2017-12-21","close":14.6},{"date":"2017-12-22","close":14.6},{"date":"2017-12-26","close":14.8},{"date":"2017-12-27","close":14.9},{"date":"2017-12-28","close":14.7},{"date":"2017-12-29","close":14.5},{"date":"2018-01-02","close":9.6172},{"date":"2018-01-03","close":9.716},{"date":"2018-01-04","close":9.8807},{"date":"2018-01-05","close":9.8478},{"date":"2018-01-08","close":9.8149},{"date":"2018-01-09","close":9.9137},{"date":"2018-01-10","close":10.0125},{"date":"2018-01-11","close":10.1772},{"date":"2018-01-12","close":10.276},{"date":"2018-01-16","close":10.2101},{"date":"2018-01-17","close":10.3089},{"date":"2018-01-18","close":10.3089},{"date":"2018-01-19","close":10.3418},{"date":"2018-01-22","close":10.3418},{"date":"2018-01-23","close":10.3418},{"date":"2018-01-24","close":10.3089},{"date":"2018-01-25","close":10.243},{"date":"2018-01-26","close":9.9795},{"date":"2018-01-29","close":9.9466},{"date":"2018-01-30","close":10.0454},{"date":"2018-01-31","close":9.9795},{"date":"2018-02-01","close":10.1113},{"date":"2018-02-02","close":10.0714},{"date":"2018-02-05","close":9.872},{"date":"2018-02-06","close":9.739},{"date":"2018-02-07","close":9.872},{"date":"2018-02-08","close":9.6725},{"date":"2018-02-09","close":9.8055},{"date":"2018-02-12","close":9.8055},{"date":"2018-02-13","close":9.8055},{"date":"2018-02-14","close":9.872},{"date":"2018-02-15","close":9.9384},{"date":"2018-02-16","close":10.0382},{"date":"2018-02-20","close":10.1046},{"date":"2018-02-21","close":10.437},{"date":"2018-02-22","close":10.437},{"date":"2018-02-23","close":10.4703},{"date":"2018-02-26","close":10.5035},{"date":"2018-02-27","close":10.3373},{"date":"2018-02-28","close":10.1711},{"date":"2018-03-01","close":10.2044},{"date":"2018-03-02","close":10.4038},{"date":"2018-03-05","close":10.3705},{"date":"2018-03-06","close":10.4703},{"date":"2018-03-07","close":10.5367},{"date":"2018-03-08","close":10.4703},{"date":"2018-03-09","close":10.5367},{"date":"2018-03-12","close":10.6032},{"date":"2018-03-13","close":10.5367},{"date":"2018-03-14","close":10.57},{"date":"2018-03-15","close":10.57},{"date":"2018-03-16","close":10.6032},{"date":"2018-03-19","close":10.6032},{"date":"2018-03-20","close":10.5035},{"date":"2018-03-21","close":10.5367},{"date":"2018-03-22","close":10.3373},{"date":"2018-03-23","close":10.3373},{"date":"2018-03-26","close":10.437},{"date":"2018-03-27","close":10.4038},{"date":"2018-03-28","close":10.4038},{"date":"2018-03-29","close":10.4038},{"date":"2018-04-02","close":10.3373},{"date":"2018-04-03","close":10.4038},{"date":"2018-04-04","close":10.4703},{"date":"2018-04-05","close":10.57},{"date":"2018-04-06","close":10.4703},{"date":"2018-04-09","close":10.437},{"date":"2018-04-10","close":10.437},{"date":"2018-04-11","close":10.4038},{"date":"2018-04-12","close":10.3373},{"date":"2018-04-13","close":10.2376},{"date":"2018-04-16","close":10.4038},{"date":"2018-04-17","close":10.4703},{"date":"2018-04-18","close":10.4703},{"date":"2018-04-19","close":10.437},{"date":"2018-04-20","close":10.4038},{"date":"2018-04-23","close":10.5367},{"date":"2018-04-24","close":10.5035},{"date":"2018-04-25","close":10.4038},{"date":"2018-04-26","close":10.4038},{"date":"2018-04-27","close":10.4038},{"date":"2018-04-30","close":10.3041},{"date":"2018-05-01","close":10.3373},{"date":"2018-05-02","close":10.2044},{"date":"2018-05-03","close":10.1641},{"date":"2018-05-04","close":10.2647},{"date":"2018-05-07","close":10.2983},{"date":"2018-05-08","close":10.1641},{"date":"2018-05-09","close":10.1641},{"date":"2018-05-10","close":10.1976},{"date":"2018-05-11","close":10.2647},{"date":"2018-05-14","close":10.2312},{"date":"2018-05-15","close":10.1976},{"date":"2018-05-16","close":10.2647},{"date":"2018-05-17","close":10.3654},{"date":"2018-05-18","close":10.4325},{"date":"2018-05-21","close":10.5666},{"date":"2018-05-22","close":10.3989},{"date":"2018-05-23","close":10.5666},{"date":"2018-05-24","close":10.4995},{"date":"2018-05-25","close":10.5331},{"date":"2018-05-29","close":10.466},{"date":"2018-05-30","close":10.5331},{"date":"2018-05-31","close":10.466},{"date":"2018-06-01","close":10.6002},{"date":"2018-06-04","close":10.6673},{"date":"2018-06-05","close":10.6337},{"date":"2018-06-06","close":10.6002},{"date":"2018-06-07","close":10.6002},{"date":"2018-06-08","close":10.466},{"date":"2018-06-11","close":10.2647},{"date":"2018-06-12","close":10.1306},{"date":"2018-06-13","close":9.9628},{"date":"2018-06-14","close":9.7951},{"date":"2018-06-15","close":9.6945},{"date":"2018-06-18","close":9.8622},{"date":"2018-06-19","close":9.9628},{"date":"2018-06-20","close":10.0299},{"date":"2018-06-21","close":9.9293},{"date":"2018-06-22","close":10.1306},{"date":"2018-06-25","close":10.2312},{"date":"2018-06-26","close":10.2312},{"date":"2018-06-27","close":10.0635},{"date":"2018-06-28","close":10.1641},{"date":"2018-06-29","close":10.0635},{"date":"2018-07-02","close":10.3318},{"date":"2018-07-03","close":10.2513},{"date":"2018-07-05","close":10.2312},{"date":"2018-07-06","close":10.1842},{"date":"2018-07-09","close":10.4861},{"date":"2018-07-10","close":10.3654},{"date":"2018-07-11","close":10.2647},{"date":"2018-07-12","close":10.2312},{"date":"2018-07-13","close":10.097},{"date":"2018-07-16","close":10.1306},{"date":"2018-07-17","close":10.0299},{"date":"2018-07-18","close":10.0635},{"date":"2018-07-19","close":10.0299},{"date":"2018-07-20","close":10.1306},{"date":"2018-07-23","close":10.1306},{"date":"2018-07-24","close":10.0299},{"date":"2018-07-25","close":9.7951},{"date":"2018-07-26","close":10.0299},{"date":"2018-07-27","close":9.8957},{"date":"2018-07-30","close":9.9628},{"date":"2018-07-31","close":9.9964},{"date":"2018-08-01","close":9.9964},{"date":"2018-08-02","close":10.1306},{"date":"2018-08-03","close":9.9545},{"date":"2018-08-06","close":9.9545},{"date":"2018-08-07","close":9.9883},{"date":"2018-08-08","close":10.0425},{"date":"2018-08-09","close":10.0899},{"date":"2018-08-10","close":10.0222},{"date":"2018-08-13","close":10.0222},{"date":"2018-08-14","close":10.1915},{"date":"2018-08-15","close":9.8868},{"date":"2018-08-16","close":10.1238},{"date":"2018-08-17","close":10.0561},{"date":"2018-08-20","close":10.1576},{"date":"2018-08-21","close":10.0899},{"date":"2018-08-22","close":10.0899},{"date":"2018-08-23","close":10.1238},{"date":"2018-08-24","close":10.0561},{"date":"2018-08-27","close":10.0899},{"date":"2018-08-28","close":9.9545},{"date":"2018-08-29","close":10.0561},{"date":"2018-08-30","close":9.9883},{"date":"2018-08-31","close":10.0561},{"date":"2018-09-04","close":10.0222},{"date":"2018-09-05","close":9.9545},{"date":"2018-09-06","close":9.9883},{"date":"2018-09-07","close":9.9545},{"date":"2018-09-10","close":10.0222},{"date":"2018-09-11","close":9.9545},{"date":"2018-09-12","close":9.8868},{"date":"2018-09-13","close":9.8191},{"date":"2018-09-14","close":9.7852},{"date":"2018-09-17","close":9.7513},{"date":"2018-09-18","close":9.582},{"date":"2018-09-19","close":9.4805},{"date":"2018-09-20","close":9.5482},{"date":"2018-09-21","close":9.5143},{"date":"2018-09-24","close":9.4805},{"date":"2018-09-25","close":9.4127},{"date":"2018-09-26","close":9.345},{"date":"2018-09-27","close":9.3789},{"date":"2018-09-28","close":9.3789},{"date":"2018-10-01","close":9.3179},{"date":"2018-10-02","close":9.1148},{"date":"2018-10-03","close":9.3383},{"date":"2018-10-04","close":9.3179},{"date":"2018-10-05","close":9.3179},{"date":"2018-10-08","close":9.3586},{"date":"2018-10-09","close":9.3044},{"date":"2018-10-10","close":9.2502},{"date":"2018-10-11","close":9.1486},{"date":"2018-10-12","close":8.8101},{"date":"2018-10-15","close":8.932},{"date":"2018-10-16","close":8.9658},{"date":"2018-10-17","close":8.9861},{"date":"2018-10-18","close":8.9116},{"date":"2018-10-19","close":8.8236},{"date":"2018-10-22","close":8.783},{"date":"2018-10-23","close":8.6408},{"date":"2018-10-24","close":8.2412},{"date":"2018-10-25","close":8.2277},{"date":"2018-10-26","close":8.2819},{"date":"2018-10-29","close":8.4579},{"date":"2018-10-30","close":8.573},{"date":"2018-10-31","close":8.4241},{"date":"2018-11-01","close":8.2391},{"date":"2018-11-02","close":8.2391},{"date":"2018-11-05","close":8.246},{"date":"2018-11-06","close":8.4241},{"date":"2018-11-07","close":8.3487},{"date":"2018-11-08","close":8.3282},{"date":"2018-11-09","close":8.2734},{"date":"2018-11-12","close":8.1159},{"date":"2018-11-13","close":8.1433},{"date":"2018-11-14","close":8.0953},{"date":"2018-11-15","close":8.0337},{"date":"2018-11-16","close":8.02},{"date":"2018-11-19","close":7.9789},{"date":"2018-11-20","close":7.8762},{"date":"2018-11-21","close":7.9857},{"date":"2018-11-23","close":7.9241},{"date":"2018-11-26","close":8.0542},{"date":"2018-11-27","close":8.0816},{"date":"2018-11-28","close":8.1981},{"date":"2018-11-29","close":7.931},{"date":"2018-11-30","close":8.02},{"date":"2018-12-03","close":7.9926},{"date":"2018-12-04","close":7.5954},{"date":"2018-12-06","close":7.7323},{"date":"2018-12-07","close":7.7529},{"date":"2018-12-10","close":7.7597},{"date":"2018-12-11","close":7.7871},{"date":"2018-12-12","close":7.8077},{"date":"2018-12-13","close":7.7392},{"date":"2018-12-14","close":7.7118},{"date":"2018-12-17","close":7.657},{"date":"2018-12-18","close":7.6844},{"date":"2018-12-19","close":7.4926},{"date":"2018-12-20","close":7.3283},{"date":"2018-12-21","close":7.2461},{"date":"2018-12-24","close":7.0269},{"date":"2018-12-26","close":7.0954},{"date":"2018-12-27","close":7.1844},{"date":"2018-12-28","close":7.1228},{"date":"2018-12-31","close":7.1707},{"date":"2019-01-02","close":7.3899},{"date":"2019-01-03","close":7.4036},{"date":"2019-01-04","close":7.5337},{"date":"2019-01-07","close":7.5337},{"date":"2019-01-08","close":7.5406},{"date":"2019-01-09","close":7.5337},{"date":"2019-01-10","close":7.5406},{"date":"2019-01-11","close":7.5269},{"date":"2019-01-14","close":7.4378},{"date":"2019-01-15","close":7.4652},{"date":"2019-01-16","close":7.5337},{"date":"2019-01-17","close":7.5817},{"date":"2019-01-18","close":7.6022},{"date":"2019-01-22","close":7.52},{"date":"2019-01-23","close":7.5474},{"date":"2019-01-24","close":7.568},{"date":"2019-01-25","close":7.5885},{"date":"2019-01-28","close":7.568},{"date":"2019-01-29","close":7.6707},{"date":"2019-01-30","close":7.9104},{"date":"2019-01-31","close":8.0405},{"date":"2019-02-01","close":8.2049},{"date":"2019-02-04","close":8.2186},{"date":"2019-02-05","close":8.1844},{"date":"2019-02-06","close":8.2118},{"date":"2019-02-07","close":8.288},{"date":"2019-02-08","close":8.2603},{"date":"2019-02-11","close":8.2949},{"date":"2019-02-12","close":8.3157},{"date":"2019-02-13","close":8.2811},{"date":"2019-02-14","close":8.1979},{"date":"2019-02-15","close":8.4127},{"date":"2019-02-19","close":8.5167},{"date":"2019-02-20","close":8.5375},{"date":"2019-02-21","close":8.579},{"date":"2019-02-22","close":8.7592},{"date":"2019-02-25","close":8.7453},{"date":"2019-02-26","close":8.7869},{"date":"2019-02-27","close":9.0988},{"date":"2019-02-28","close":9.0918},{"date":"2019-03-01","close":9.1681},{"date":"2019-03-04","close":9.0503},{"date":"2019-03-05","close":9.0849},{"date":"2019-03-06","close":8.8285},{"date":"2019-03-07","close":8.7038},{"date":"2019-03-08","close":9.0087},{"date":"2019-03-11","close":9.0918},{"date":"2019-03-12","close":9.1542},{"date":"2019-03-13","close":9.272},{"date":"2019-03-14","close":9.1958},{"date":"2019-03-15","close":9.2166},{"date":"2019-03-18","close":9.2235},{"date":"2019-03-19","close":9.0849},{"date":"2019-03-20","close":9.0364},{"date":"2019-03-21","close":8.8978},{"date":"2019-03-22","close":8.5582},{"date":"2019-03-25","close":8.5998},{"date":"2019-03-26","close":8.9186},{"date":"2019-03-27","close":9.2374},{"date":"2019-03-28","close":9.2512},{"date":"2019-03-29","close":9.2859},{"date":"2019-04-01","close":9.175},{"date":"2019-04-02","close":9.1403},{"date":"2019-04-03","close":9.1126},{"date":"2019-04-04","close":9.0988},{"date":"2019-04-05","close":8.9948},{"date":"2019-04-08","close":8.9671},{"date":"2019-04-09","close":8.8424},{"date":"2019-04-10","close":8.9948},{"date":"2019-04-11","close":9.0503},{"date":"2019-04-12","close":9.1126},{"date":"2019-04-15","close":9.0503},{"date":"2019-04-16","close":9.0503},{"date":"2019-04-17","close":9.0503},{"date":"2019-04-18","close":9.0641},{"date":"2019-04-22","close":9.1126},{"date":"2019-04-23","close":9.2859},{"date":"2019-04-24","close":9.2027},{"date":"2019-04-25","close":9.0364},{"date":"2019-04-26","close":9.2096},{"date":"2019-04-29","close":9.2304},{"date":"2019-04-30","close":9.1611},{"date":"2019-05-01","close":9.0572},{"date":"2019-05-02","close":9.0364},{"date":"2019-05-03","close":9.2304},{"date":"2019-05-06","close":9.1819},{"date":"2019-05-07","close":9.0641},{"date":"2019-05-08","close":8.9948},{"date":"2019-05-09","close":9.0509},{"date":"2019-05-10","close":9.1279},{"date":"2019-05-13","close":8.8547},{"date":"2019-05-14","close":8.9738},{"date":"2019-05-15","close":8.8897},{"date":"2019-05-16","close":8.9598},{"date":"2019-05-17","close":8.7847},{"date":"2019-05-20","close":8.7426},{"date":"2019-05-21","close":8.7987},{"date":"2019-05-22","close":8.8197},{"date":"2019-05-23","close":8.7146},{"date":"2019-05-24","close":8.8267},{"date":"2019-05-28","close":8.7847},{"date":"2019-05-29","close":8.7496},{"date":"2019-05-30","close":8.6235},{"date":"2019-05-31","close":8.5745},{"date":"2019-06-03","close":9.0018},{"date":"2019-06-04","close":9.0929},{"date":"2019-06-05","close":8.9458},{"date":"2019-06-06","close":8.8337},{"date":"2019-06-07","close":8.7636},{"date":"2019-06-10","close":8.8967},{"date":"2019-06-11","close":8.8477},{"date":"2019-06-12","close":8.7496},{"date":"2019-06-13","close":8.7777},{"date":"2019-06-14","close":8.7286},{"date":"2019-06-17","close":8.6656},{"date":"2019-06-18","close":8.8057},{"date":"2019-06-19","close":8.8197},{"date":"2019-06-20","close":8.7847},{"date":"2019-06-21","close":8.6516},{"date":"2019-06-24","close":8.5465},{"date":"2019-06-25","close":8.5535},{"date":"2019-06-26","close":8.5745},{"date":"2019-06-27","close":8.8267},{"date":"2019-06-28","close":9.7024},{"date":"2019-07-01","close":9.268},{"date":"2019-07-02","close":8.9248},{"date":"2019-07-03","close":8.9598},{"date":"2019-07-05","close":9.1209},{"date":"2019-07-08","close":9.1139},{"date":"2019-07-09","close":9.1349},{"date":"2019-07-10","close":9.0509},{"date":"2019-07-11","close":9.0789},{"date":"2019-07-12","close":9.205},{"date":"2019-07-15","close":9.1209},{"date":"2019-07-16","close":9.0719},{"date":"2019-07-17","close":8.8897},{"date":"2019-07-18","close":9.0088},{"date":"2019-07-19","close":8.9458},{"date":"2019-07-22","close":9.0439},{"date":"2019-07-23","close":9.0859},{"date":"2019-07-24","close":9.0999},{"date":"2019-07-25","close":9.0018},{"date":"2019-07-26","close":9.0789},{"date":"2019-07-29","close":9.0719},{"date":"2019-07-30","close":9.0859},{"date":"2019-07-31","close":8.9878},{"date":"2019-08-01","close":8.8337},{"date":"2019-08-02","close":8.6866},{"date":"2019-08-05","close":8.6025},{"date":"2019-08-06","close":8.6796},{"date":"2019-08-07","close":8.6165},{"date":"2019-08-08","close":8.659},{"date":"2019-08-09","close":8.489},{"date":"2019-08-12","close":8.4961},{"date":"2019-08-13","close":8.5598},{"date":"2019-08-14","close":8.2551},{"date":"2019-08-15","close":8.3402},{"date":"2019-08-16","close":8.5598},{"date":"2019-08-19","close":8.5953},{"date":"2019-08-20","close":8.489},{"date":"2019-08-21","close":8.5882},{"date":"2019-08-22","close":8.6165},{"date":"2019-08-23","close":8.3685},{"date":"2019-08-26","close":8.5244},{"date":"2019-08-27","close":8.4323},{"date":"2019-08-28","close":8.5882},{"date":"2019-08-29","close":8.8362},{"date":"2019-08-30","close":8.7582},{"date":"2019-09-03","close":8.6945},{"date":"2019-09-04","close":8.737},{"date":"2019-09-05","close":8.8787},{"date":"2019-09-06","close":8.8575},{"date":"2019-09-09","close":9.0771},{"date":"2019-09-10","close":9.1125},{"date":"2019-09-11","close":9.1834},{"date":"2019-09-12","close":9.233},{"date":"2019-09-13","close":9.1976},{"date":"2019-09-16","close":9.2118},{"date":"2019-09-17","close":9.2047},{"date":"2019-09-18","close":9.1763},{"date":"2019-09-19","close":9.0842},{"date":"2019-09-20","close":9.233},{"date":"2019-09-23","close":9.2118},{"date":"2019-09-24","close":9.1834},{"date":"2019-09-25","close":9.2047},{"date":"2019-09-26","close":9.1834},{"date":"2019-09-27","close":9.1834},{"date":"2019-09-30","close":9.0984},{"date":"2019-10-01","close":8.9071},{"date":"2019-10-02","close":8.9496},{"date":"2019-10-03","close":8.9071},{"date":"2019-10-04","close":9.0417},{"date":"2019-10-07","close":9.148},{"date":"2019-10-08","close":9.0204},{"date":"2019-10-09","close":9.1834},{"date":"2019-10-10","close":9.1409},{"date":"2019-10-11","close":9.1621},{"date":"2019-10-14","close":9.2047},{"date":"2019-10-15","close":9.1409},{"date":"2019-10-16","close":9.1551},{"date":"2019-10-17","close":9.1834},{"date":"2019-10-18","close":9.1551},{"date":"2019-10-21","close":9.2118},{"date":"2019-10-22","close":9.2118},{"date":"2019-10-23","close":9.1905},{"date":"2019-10-24","close":9.1834},{"date":"2019-10-25","close":9.1409},{"date":"2019-10-28","close":9.1976},{"date":"2019-10-29","close":9.1621},{"date":"2019-10-30","close":9.1834},{"date":"2019-10-31","close":9.1409},{"date":"2019-11-01","close":9.2118},{"date":"2019-11-04","close":9.2259},{"date":"2019-11-05","close":9.3606},{"date":"2019-11-06","close":9.2543},{"date":"2019-11-07","close":9.3259},{"date":"2019-11-08","close":9.3044},{"date":"2019-11-11","close":9.3474},{"date":"2019-11-12","close":9.3617},{"date":"2019-11-13","close":9.3187},{"date":"2019-11-14","close":9.3187},{"date":"2019-11-15","close":9.3259},{"date":"2019-11-18","close":9.3402},{"date":"2019-11-19","close":9.3975},{"date":"2019-11-20","close":9.3689},{"date":"2019-11-21","close":9.3832},{"date":"2019-11-22","close":9.4405},{"date":"2019-11-25","close":9.5694},{"date":"2019-11-26","close":9.5981},{"date":"2019-11-27","close":9.7127},{"date":"2019-11-29","close":9.6984},{"date":"2019-12-02","close":9.376},{"date":"2019-12-03","close":9.5121},{"date":"2019-12-04","close":9.5623},{"date":"2019-12-05","close":9.5909},{"date":"2019-12-06","close":9.5838},{"date":"2019-12-09","close":9.77},{"date":"2019-12-10","close":9.7986},{"date":"2019-12-11","close":9.8273},{"date":"2019-12-12","close":10.0493},{"date":"2019-12-13","close":10.1138},{"date":"2019-12-16","close":10.1783},{"date":"2019-12-17","close":10.1568},{"date":"2019-12-18","close":10.2857},{"date":"2019-12-19","close":10.2785},{"date":"2019-12-20","close":10.3144},{"date":"2019-12-23","close":10.0637},{"date":"2019-12-24","close":10.121},{"date":"2019-12-26","close":9.9634},{"date":"2019-12-27","close":9.9347},{"date":"2019-12-30","close":9.9491},{"date":"2019-12-31","close":9.8774},{"date":"2020-01-02","close":9.8344},{"date":"2020-01-03","close":9.813},{"date":"2020-01-06","close":9.9849},{"date":"2020-01-07","close":9.9777},{"date":"2020-01-08","close":9.9634},{"date":"2020-01-09","close":9.9061},{"date":"2020-01-10","close":9.8058},{"date":"2020-01-13","close":9.8917},{"date":"2020-01-14","close":9.8488},{"date":"2020-01-15","close":9.7342},{"date":"2020-01-16","close":9.8703},{"date":"2020-01-17","close":9.9204},{"date":"2020-01-21","close":9.8846},{"date":"2020-01-22","close":9.9204},{"date":"2020-01-23","close":9.9204},{"date":"2020-01-24","close":9.8631},{"date":"2020-01-27","close":9.8344},{"date":"2020-01-28","close":9.8273},{"date":"2020-01-29","close":9.8058},{"date":"2020-01-30","close":9.7198},{"date":"2020-01-31","close":9.3975},{"date":"2020-02-03","close":9.4405},{"date":"2020-02-04","close":9.3689},{"date":"2020-02-05","close":9.5909},{"date":"2020-02-06","close":9.562},{"date":"2020-02-07","close":9.41},{"date":"2020-02-10","close":9.4172},{"date":"2020-02-11","close":9.4317},{"date":"2020-02-12","close":9.4244},{"date":"2020-02-13","close":9.5041},{"date":"2020-02-14","close":9.4389},{"date":"2020-02-18","close":9.4027},{"date":"2020-02-19","close":9.3376},{"date":"2020-02-20","close":9.3159},{"date":"2020-02-21","close":9.2507},{"date":"2020-02-24","close":9.2073},{"date":"2020-02-25","close":8.9974},{"date":"2020-02-26","close":8.7947},{"date":"2020-02-27","close":8.3676},{"date":"2020-02-28","close":8.2084},{"date":"2020-03-02","close":8.7295},{"date":"2020-03-03","close":8.3314},{"date":"2020-03-04","close":8.6499},{"date":"2020-03-05","close":8.4111},{"date":"2020-03-06","close":8.1939},{"date":"2020-03-09","close":7.6148},{"date":"2020-03-10","close":7.68},{"date":"2020-03-11","close":7.4266},{"date":"2020-03-12","close":6.6232},{"date":"2020-03-13","close":7.3108},{"date":"2020-03-16","close":6.1816},{"date":"2020-03-17","close":7.1009},{"date":"2020-03-18","close":6.8114},{"date":"2020-03-19","close":7.528},{"date":"2020-03-20","close":7.2529},{"date":"2020-03-23","close":6.9706},{"date":"2020-03-24","close":7.4194},{"date":"2020-03-25","close":7.4121},{"date":"2020-03-26","close":7.9261},{"date":"2020-03-27","close":7.2529},{"date":"2020-03-30","close":7.4701},{"date":"2020-03-31","close":7.7089},{"date":"2020-04-01","close":7.1516},{"date":"2020-04-02","close":7.1878},{"date":"2020-04-03","close":7.1371},{"date":"2020-04-06","close":7.318},{"date":"2020-04-07","close":7.0575},{"date":"2020-04-08","close":7.3398},{"date":"2020-04-09","close":7.8175},{"date":"2020-04-13","close":8.0564},{"date":"2020-04-14","close":7.6293},{"date":"2020-04-15","close":6.9055},{"date":"2020-04-16","close":6.739},{"date":"2020-04-17","close":7.2095},{"date":"2020-04-20","close":6.8837},{"date":"2020-04-21","close":6.9344},{"date":"2020-04-22","close":6.9199},{"date":"2020-04-23","close":6.8258},{"date":"2020-04-24","close":6.7969},{"date":"2020-04-27","close":7.2746},{"date":"2020-04-28","close":7.3542},{"date":"2020-04-29","close":7.7885},{"date":"2020-04-30","close":7.3253},{"date":"2020-05-01","close":7.166},{"date":"2020-05-04","close":7.1588},{"date":"2020-05-05","close":6.9996},{"date":"2020-05-06","close":6.7028},{"date":"2020-05-07","close":6.7836},{"date":"2020-05-08","close":7.085},{"date":"2020-05-11","close":6.8351},{"date":"2020-05-12","close":6.497},{"date":"2020-05-13","close":6.4235},{"date":"2020-05-14","close":6.4088},{"date":"2020-05-15","close":6.4823},{"date":"2020-05-18","close":7.1585},{"date":"2020-05-19","close":6.7322},{"date":"2020-05-20","close":6.9821},{"date":"2020-05-21","close":7.0482},{"date":"2020-05-22","close":6.8571},{"date":"2020-05-26","close":7.0556},{"date":"2020-05-27","close":7.4377},{"date":"2020-05-28","close":7.107},{"date":"2020-05-29","close":7.0482},{"date":"2020-06-01","close":6.8204},{"date":"2020-06-02","close":6.9894},{"date":"2020-06-03","close":7.2981},{"date":"2020-06-04","close":7.1585},{"date":"2020-06-05","close":7.57},{"date":"2020-06-08","close":7.4892},{"date":"2020-06-09","close":7.3422},{"date":"2020-06-10","close":7.0482},{"date":"2020-06-11","close":6.5705},{"date":"2020-06-12","close":6.7028},{"date":"2020-06-15","close":6.8498},{"date":"2020-06-16","close":7.1658},{"date":"2020-06-17","close":6.6366},{"date":"2020-06-18","close":6.6293},{"date":"2020-06-19","close":6.6072},{"date":"2020-06-22","close":6.5778},{"date":"2020-06-23","close":6.5558},{"date":"2020-06-24","close":6.4309},{"date":"2020-06-25","close":6.7469},{"date":"2020-06-26","close":6.4676},{"date":"2020-06-29","close":6.7248},{"date":"2020-06-30","close":6.8204},{"date":"2020-07-01","close":6.5043},{"date":"2020-07-02","close":6.3941},{"date":"2020-07-06","close":6.3868},{"date":"2020-07-07","close":6.1516},{"date":"2020-07-08","close":6.3647},{"date":"2020-07-09","close":6.203},{"date":"2020-07-10","close":6.3059},{"date":"2020-07-13","close":6.4015},{"date":"2020-07-14","close":6.4382},{"date":"2020-07-15","close":6.6072},{"date":"2020-07-16","close":6.4896},{"date":"2020-07-17","close":6.4676},{"date":"2020-07-20","close":6.3794},{"date":"2020-07-21","close":6.6293},{"date":"2020-07-22","close":6.5117},{"date":"2020-07-23","close":6.5852},{"date":"2020-07-24","close":6.519},{"date":"2020-07-27","close":6.2912},{"date":"2020-07-28","close":6.056},{"date":"2020-07-29","close":6.1516},{"date":"2020-07-30","close":5.909},{"date":"2020-07-31","close":5.9164},{"date":"2020-08-03","close":5.9825},{"date":"2020-08-04","close":6.034},{"date":"2020-08-05","close":6.1663},{"date":"2020-08-06","close":6.1438},{"date":"2020-08-07","close":6.4503},{"date":"2020-08-10","close":6.525},{"date":"2020-08-11","close":6.6222},{"date":"2020-08-12","close":6.6297},{"date":"2020-08-13","close":6.4428},{"date":"2020-08-14","close":6.4652},{"date":"2020-08-17","close":6.4578},{"date":"2020-08-18","close":6.1737},{"date":"2020-08-19","close":6.2335},{"date":"2020-08-20","close":6.1214},{"date":"2020-08-21","close":6.0467},{"date":"2020-08-24","close":6.1663},{"date":"2020-08-25","close":6.0616},{"date":"2020-08-26","close":6.0392},{"date":"2020-08-27","close":6.0467},{"date":"2020-08-28","close":6.0915},{"date":"2020-08-31","close":6.0915},{"date":"2020-09-01","close":6.0467},{"date":"2020-09-02","close":6.0243},{"date":"2020-09-03","close":6.0392},{"date":"2020-09-04","close":6.0915},{"date":"2020-09-08","close":6.0392},{"date":"2020-09-09","close":6.0915},{"date":"2020-09-10","close":6.1364},{"date":"2020-09-11","close":6.0317},{"date":"2020-09-14","close":6.1438},{"date":"2020-09-15","close":6.0168},{"date":"2020-09-16","close":6.0616},{"date":"2020-09-17","close":6.1214},{"date":"2020-09-18","close":6.1289},{"date":"2020-09-21","close":6.1065},{"date":"2020-09-22","close":5.9047},{"date":"2020-09-23","close":5.8748},{"date":"2020-09-24","close":5.8748},{"date":"2020-09-25","close":5.9196},{"date":"2020-09-28","close":6.1438},{"date":"2020-09-29","close":5.9944},{"date":"2020-09-30","close":5.9794},{"date":"2020-10-01","close":5.9346},{"date":"2020-10-02","close":6.0168},{"date":"2020-10-05","close":6.3905},{"date":"2020-10-06","close":6.1214},{"date":"2020-10-07","close":6.3083},{"date":"2020-10-08","close":6.3232},{"date":"2020-10-09","close":6.256},{"date":"2020-10-12","close":6.1812},{"date":"2020-10-13","close":6.0392},{"date":"2020-10-14","close":6.0542},{"date":"2020-10-15","close":6.2335},{"date":"2020-10-16","close":6.5475},{"date":"2020-10-19","close":6.3606},{"date":"2020-10-20","close":6.3681},{"date":"2020-10-21","close":6.5176},{"date":"2020-10-22","close":6.7792},{"date":"2020-10-23","close":7.3323},{"date":"2020-10-26","close":7.2351},{"date":"2020-10-27","close":7.265},{"date":"2020-10-28","close":7.1005},{"date":"2020-10-29","close":7.0333},{"date":"2020-10-30","close":6.7941},{"date":"2020-11-02","close":6.8539},{"date":"2020-11-03","close":7.1005},{"date":"2020-11-04","close":7.2052},{"date":"2020-11-05","close":7.3796},{"date":"2020-11-06","close":7.0307},{"date":"2020-11-09","close":7.3948},{"date":"2020-11-10","close":7.9181},{"date":"2020-11-11","close":7.9181},{"date":"2020-11-12","close":7.683},{"date":"2020-11-13","close":7.903},{"date":"2020-11-16","close":8.1153},{"date":"2020-11-17","close":8.085},{"date":"2020-11-18","close":7.9636},{"date":"2020-11-19","close":7.9105},{"date":"2020-11-20","close":7.8119},{"date":"2020-11-23","close":7.9409},{"date":"2020-11-24","close":8.358},{"date":"2020-11-25","close":8.2291},{"date":"2020-11-27","close":8.1532},{"date":"2020-11-30","close":7.7133},{"date":"2020-12-01","close":7.8878},{"date":"2020-12-02","close":8.0774},{"date":"2020-12-03","close":7.8954},{"date":"2020-12-04","close":8.2063},{"date":"2020-12-07","close":8.1381},{"date":"2020-12-08","close":8.2518},{"date":"2020-12-09","close":8.4187},{"date":"2020-12-10","close":8.4794},{"date":"2020-12-11","close":8.4187},{"date":"2020-12-14","close":8.3732},{"date":"2020-12-15","close":8.5021},{"date":"2020-12-16","close":8.5552},{"date":"2020-12-17","close":8.6083},{"date":"2020-12-18","close":8.1229},{"date":"2020-12-21","close":8.2594},{"date":"2020-12-22","close":8.0546},{"date":"2020-12-23","close":8.1912},{"date":"2020-12-24","close":8.1532},{"date":"2020-12-28","close":8.2443},{"date":"2020-12-29","close":8.2443},{"date":"2020-12-30","close":8.3884},{"date":"2020-12-31","close":8.3959},{"date":"2021-01-04","close":8.4187},{"date":"2021-01-05","close":8.5249},{"date":"2021-01-06","close":8.9344},{"date":"2021-01-07","close":9.1847},{"date":"2021-01-08","close":9.0406},{"date":"2021-01-11","close":9.0103},{"date":"2021-01-12","close":9.2909},{"date":"2021-01-13","close":9.1544},{"date":"2021-01-14","close":9.2681},{"date":"2021-01-15","close":9.2681},{"date":"2021-01-19","close":9.1468},{"date":"2021-01-20","close":9.071},{"date":"2021-01-21","close":9.0179},{"date":"2021-01-22","close":9.1695},{"date":"2021-01-25","close":9.0254},{"date":"2021-01-26","close":8.7676},{"date":"2021-01-27","close":8.3884},{"date":"2021-01-28","close":8.3732},{"date":"2021-01-29","close":8.7069},{"date":"2021-02-01","close":8.9875},{"date":"2021-02-02","close":9.0336},{"date":"2021-02-03","close":9.1487},{"date":"2021-02-04","close":9.5785},{"date":"2021-02-05","close":9.6322},{"date":"2021-02-08","close":9.9776},{"date":"2021-02-09","close":9.9699},{"date":"2021-02-10","close":9.8932},{"date":"2021-02-11","close":9.7857},{"date":"2021-02-12","close":9.8702},{"date":"2021-02-16","close":10.0927},{"date":"2021-02-17","close":10.0774},{"date":"2021-02-18","close":9.8318},{"date":"2021-02-19","close":10.016},{"date":"2021-02-22","close":10.062},{"date":"2021-02-23","close":10.1081},{"date":"2021-02-24","close":10.8372},{"date":"2021-02-25","close":10.323},{"date":"2021-02-26","close":10.1541},{"date":"2021-03-01","close":10.8449},{"date":"2021-03-02","close":10.63},{"date":"2021-03-03","close":10.9907},{"date":"2021-03-04","close":10.8065},{"date":"2021-03-05","close":11.4205},{"date":"2021-03-08","close":12.1727},{"date":"2021-03-09","close":11.6431},{"date":"2021-03-10","close":11.9578},{"date":"2021-03-11","close":12.0499},{"date":"2021-03-12","close":12.1036},{"date":"2021-03-15","close":10.937},{"date":"2021-03-16","close":10.96},{"date":"2021-03-17","close":10.9754},{"date":"2021-03-18","close":11.0598},{"date":"2021-03-19","close":11.0828},{"date":"2021-03-22","close":11.7659},{"date":"2021-03-23","close":10.8986},{"date":"2021-03-24","close":10.3614},{"date":"2021-03-25","close":10.5609},{"date":"2021-03-26","close":10.6453},{"date":"2021-03-29","close":10.4765},{"date":"2021-03-30","close":10.937},{"date":"2021-03-31","close":10.5916},{"date":"2021-04-01","close":10.6837},{"date":"2021-04-05","close":10.5149},{"date":"2021-04-06","close":10.7067},{"date":"2021-04-07","close":10.4074},{"date":"2021-04-08","close":10.4995},{"date":"2021-04-09","close":10.5302},{"date":"2021-04-12","close":10.4995},{"date":"2021-04-13","close":10.2769},{"date":"2021-04-14","close":10.3537},{"date":"2021-04-15","close":10.3767},{"date":"2021-04-16","close":10.3921},{"date":"2021-04-19","close":10.5149},{"date":"2021-04-20","close":10.2386},{"date":"2021-04-21","close":10.4304},{"date":"2021-04-22","close":10.3614},{"date":"2021-04-23","close":10.6377},{"date":"2021-04-26","close":10.4995},{"date":"2021-04-27","close":10.7221},{"date":"2021-04-28","close":10.6377},{"date":"2021-04-29","close":10.5302},{"date":"2021-04-30","close":10.5686},{"date":"2021-05-03","close":10.8756},{"date":"2021-05-04","close":10.7298},{"date":"2021-05-05","close":10.5532},{"date":"2021-05-06","close":10.7605},{"date":"2021-05-07","close":10.6752},{"date":"2021-05-10","close":10.6829},{"date":"2021-05-11","close":10.6132},{"date":"2021-05-12","close":10.2798},{"date":"2021-05-13","close":10.7682},{"date":"2021-05-14","close":10.807},{"date":"2021-05-17","close":10.9233},{"date":"2021-05-18","close":10.8457},{"date":"2021-05-19","close":10.9543},{"date":"2021-05-20","close":11.1171},{"date":"2021-05-21","close":11.2489},{"date":"2021-05-24","close":11.1248},{"date":"2021-05-25","close":10.6364},{"date":"2021-05-26","close":10.9543},{"date":"2021-05-27","close":11.4194},{"date":"2021-05-28","close":11.3264},{"date":"2021-06-01","close":11.3884},{"date":"2021-06-02","close":11.1558},{"date":"2021-06-03","close":11.2256},{"date":"2021-06-04","close":11.2489},{"date":"2021-06-07","close":11.0241},{"date":"2021-06-08","close":11.0163},{"date":"2021-06-09","close":10.9155},{"date":"2021-06-10","close":10.745},{"date":"2021-06-11","close":10.7295},{"date":"2021-06-14","close":10.6054},{"date":"2021-06-15","close":10.6054},{"date":"2021-06-16","close":10.6209},{"date":"2021-06-17","close":10.3108},{"date":"2021-06-18","close":9.993},{"date":"2021-06-21","close":10.3108},{"date":"2021-06-22","close":10.2643},{"date":"2021-06-23","close":10.2566},{"date":"2021-06-24","close":10.2255},{"date":"2021-06-25","close":10.3186},{"date":"2021-06-28","close":10.5046},{"date":"2021-06-29","close":10.3573},{"date":"2021-06-30","close":10.4271},{"date":"2021-07-01","close":10.4581},{"date":"2021-07-02","close":10.3806},{"date":"2021-07-06","close":10.2411},{"date":"2021-07-07","close":10.2566},{"date":"2021-07-08","close":10.2023},{"date":"2021-07-09","close":10.3961},{"date":"2021-07-12","close":10.6442},{"date":"2021-07-13","close":10.5124},{"date":"2021-07-14","close":10.5512},{"date":"2021-07-15","close":10.6287},{"date":"2021-07-16","close":10.3728},{"date":"2021-07-19","close":10.3108},{"date":"2021-07-20","close":10.7992},{"date":"2021-07-21","close":11.0008},{"date":"2021-07-22","close":11.4117},{"date":"2021-07-23","close":11.2799},{"date":"2021-07-26","close":11.3729},{"date":"2021-07-27","close":11.1869},{"date":"2021-07-28","close":11.3652},{"date":"2021-07-29","close":11.528},{"date":"2021-07-30","close":11.6598},{"date":"2021-08-02","close":11.7993},{"date":"2021-08-03","close":11.8306},{"date":"2021-08-04","close":11.8541},{"date":"2021-08-05","close":12.0108},{"date":"2021-08-06","close":12.0265},{"date":"2021-08-09","close":11.8698},{"date":"2021-08-10","close":12.0187},{"date":"2021-08-11","close":12.0735},{"date":"2021-08-12","close":12.1284},{"date":"2021-08-13","close":11.9638},{"date":"2021-08-16","close":11.8541},{"date":"2021-08-17","close":11.6896},{"date":"2021-08-18","close":11.7445},{"date":"2021-08-19","close":11.768},{"date":"2021-08-20","close":11.8698},{"date":"2021-08-23","close":11.7758},{"date":"2021-08-24","close":11.7915},{"date":"2021-08-25","close":11.768},{"date":"2021-08-26","close":11.6034},{"date":"2021-08-27","close":11.8071},{"date":"2021-08-30","close":11.7053},{"date":"2021-08-31","close":11.6504},{"date":"2021-09-01","close":11.7601},{"date":"2021-09-02","close":11.8228},{"date":"2021-09-03","close":11.7915},{"date":"2021-09-07","close":11.6034},{"date":"2021-09-08","close":11.4389},{"date":"2021-09-09","close":11.4781},{"date":"2021-09-10","close":11.3762},{"date":"2021-09-13","close":11.4232},{"date":"2021-09-14","close":11.337},{"date":"2021-09-15","close":11.3527},{"date":"2021-09-16","close":11.3292},{"date":"2021-09-17","close":11.2822},{"date":"2021-09-20","close":11.3057},{"date":"2021-09-21","close":11.2587},{"date":"2021-09-22","close":11.3292},{"date":"2021-09-23","close":11.4311},{"date":"2021-09-24","close":11.4624},{"date":"2021-09-27","close":11.7053},{"date":"2021-09-28","close":11.6583},{"date":"2021-09-29","close":11.6583},{"date":"2021-09-30","close":11.5643},{"date":"2021-10-01","close":11.6739},{"date":"2021-10-04","close":11.6583},{"date":"2021-10-05","close":11.9012},{"date":"2021-10-06","close":11.7445},{"date":"2021-10-07","close":11.8228},{"date":"2021-10-08","close":11.7915},{"date":"2021-10-11","close":11.7915},{"date":"2021-10-12","close":11.7288},{"date":"2021-10-13","close":11.7131},{"date":"2021-10-14","close":11.6739},{"date":"2021-10-15","close":11.6896},{"date":"2021-10-18","close":11.6504},{"date":"2021-10-19","close":11.6975},{"date":"2021-10-20","close":11.7131},{"date":"2021-10-21","close":11.721},{"date":"2021-10-22","close":11.8228},{"date":"2021-10-25","close":11.9795},{"date":"2021-10-26","close":12.0187},{"date":"2021-10-27","close":11.7915},{"date":"2021-10-28","close":12.0187},{"date":"2021-10-29","close":11.9712},{"date":"2021-11-01","close":12.0424},{"date":"2021-11-02","close":12.0028},{"date":"2021-11-03","close":11.9316},{"date":"2021-11-04","close":11.8841},{"date":"2021-11-05","close":12.0899},{"date":"2021-11-08","close":12.1374},{"date":"2021-11-09","close":12.0583},{"date":"2021-11-10","close":11.9633},{"date":"2021-11-11","close":11.8999},{"date":"2021-11-12","close":11.9395},{"date":"2021-11-15","close":12.2404},{"date":"2021-11-16","close":12.1691},{"date":"2021-11-17","close":12.0979},{"date":"2021-11-18","close":12.1691},{"date":"2021-11-19","close":12.0266},{"date":"2021-11-22","close":12.1295},{"date":"2021-11-23","close":12.1454},{"date":"2021-11-24","close":12.0899},{"date":"2021-11-26","close":11.8207},{"date":"2021-11-29","close":11.7416},{"date":"2021-11-30","close":11.6307},{"date":"2021-12-01","close":11.7653},{"date":"2021-12-02","close":12.082},{"date":"2021-12-03","close":11.9395},{"date":"2021-12-06","close":11.9553},{"date":"2021-12-07","close":11.9712},{"date":"2021-12-08","close":11.8841},{"date":"2021-12-09","close":11.8366},{"date":"2021-12-10","close":11.9078},{"date":"2021-12-13","close":11.8683},{"date":"2021-12-14","close":11.6545},{"date":"2021-12-15","close":11.892},{"date":"2021-12-16","close":11.987},{"date":"2021-12-17","close":11.9078},{"date":"2021-12-20","close":12.0662},{"date":"2021-12-21","close":12.0741},{"date":"2021-12-22","close":12.1216},{"date":"2021-12-23","close":12.3275},{"date":"2021-12-27","close":12.3512},{"date":"2021-12-28","close":12.375},{"date":"2021-12-29","close":12.2958},{"date":"2021-12-30","close":12.2641},{"date":"2021-12-31","close":12.2166},{"date":"2022-01-03","close":12.1454},{"date":"2022-01-04","close":12.375},{"date":"2022-01-05","close":12.5175},{"date":"2022-01-06","close":12.6204},{"date":"2022-01-07","close":12.5254},{"date":"2022-01-10","close":12.5333},{"date":"2022-01-11","close":12.7233},{"date":"2022-01-12","close":12.6679},{"date":"2022-01-13","close":12.7154},{"date":"2022-01-14","close":12.7471},{"date":"2022-01-18","close":12.7471},{"date":"2022-01-19","close":12.6521},{"date":"2022-01-20","close":12.5729},{"date":"2022-01-21","close":12.5729},{"date":"2022-01-24","close":12.4621},{"date":"2022-01-25","close":12.5967},{"date":"2022-01-26","close":12.4858},{"date":"2022-01-27","close":12.945},{"date":"2022-01-28","close":13.4042},{"date":"2022-01-31","close":13.5881},{"date":"2022-02-01","close":14.1875},{"date":"2022-02-02","close":14.1955},{"date":"2022-02-03","close":14.2115},{"date":"2022-02-04","close":14.5872},{"date":"2022-02-07","close":14.9709},{"date":"2022-02-08","close":15.0828},{"date":"2022-02-09","close":14.819},{"date":"2022-02-10","close":14.835},{"date":"2022-02-11","close":14.7071},{"date":"2022-02-14","close":14.6192},{"date":"2022-02-15","close":15.1867},{"date":"2022-02-16","close":14.9629},{"date":"2022-02-17","close":14.6591},{"date":"2022-02-18","close":14.851},{"date":"2022-02-22","close":14.763},{"date":"2022-02-23","close":14.7311},{"date":"2022-02-24","close":14.3314},{"date":"2022-02-25","close":14.7311},{"date":"2022-02-28","close":14.5632},{"date":"2022-03-01","close":14.0437},{"date":"2022-03-02","close":14.4034},{"date":"2022-03-03","close":14.5792},{"date":"2022-03-04","close":14.2994},{"date":"2022-03-07","close":13.9557},{"date":"2022-03-08","close":13.8838},{"date":"2022-03-09","close":13.8279},{"date":"2022-03-10","close":13.9637},{"date":"2022-03-11","close":14.3074},{"date":"2022-03-14","close":14.5232},{"date":"2022-03-15","close":14.2755},{"date":"2022-03-16","close":14.4273},{"date":"2022-03-17","close":14.3074},{"date":"2022-03-18","close":14.4034},{"date":"2022-03-21","close":14.4034},{"date":"2022-03-22","close":14.7071},{"date":"2022-03-23","close":14.5952},{"date":"2022-03-24","close":14.7471},{"date":"2022-03-25","close":14.811},{"date":"2022-03-28","close":14.835},{"date":"2022-03-29","close":14.6831},{"date":"2022-03-30","close":14.5312},{"date":"2022-03-31","close":14.5872},{"date":"2022-04-01","close":14.5472},{"date":"2022-04-04","close":14.5392},{"date":"2022-04-05","close":14.2994},{"date":"2022-04-06","close":14.2835},{"date":"2022-04-07","close":13.9877},{"date":"2022-04-08","close":14.0756},{"date":"2022-04-11","close":14.1236},{"date":"2022-04-12","close":14.2115},{"date":"2022-04-13","close":14.2195},{"date":"2022-04-14","close":14.0916},{"date":"2022-04-18","close":14.4593},{"date":"2022-04-19","close":14.7391},{"date":"2022-04-20","close":15.1467},{"date":"2022-04-21","close":15.0428},{"date":"2022-04-22","close":16.1938},{"date":"2022-04-25","close":16.2098},{"date":"2022-04-26","close":16.0579},{"date":"2022-04-27","close":15.6902},{"date":"2022-04-28","close":15.3705},{"date":"2022-04-29","close":15.1851},{"date":"2022-05-02","close":15.1932},{"date":"2022-05-03","close":15.443},{"date":"2022-05-04","close":15.6607},{"date":"2022-05-05","close":15.7171},{"date":"2022-05-06","close":15.4027},{"date":"2022-05-09","close":15.1287},{"date":"2022-05-10","close":14.8708},{"date":"2022-05-11","close":15.1448},{"date":"2022-05-12","close":14.9111},{"date":"2022-05-13","close":15.0481},{"date":"2022-05-16","close":14.9272},{"date":"2022-05-17","close":15.4833},{"date":"2022-05-18","close":15.169},{"date":"2022-05-19","close":14.9917},{"date":"2022-05-20","close":15.04},{"date":"2022-05-23","close":15.2093},{"date":"2022-05-24","close":15.2254},{"date":"2022-05-25","close":15.5075},{"date":"2022-05-26","close":15.9428},{"date":"2022-05-27","close":16.1604},{"date":"2022-05-31","close":16.2571},{"date":"2022-06-01","close":16.4103},{"date":"2022-06-02","close":16.4183},{"date":"2022-06-03","close":16.0314},{"date":"2022-06-06","close":15.8057},{"date":"2022-06-07","close":15.4592},{"date":"2022-06-08","close":15.3141},{"date":"2022-06-09","close":14.7902},{"date":"2022-06-10","close":14.3952},{"date":"2022-06-13","close":13.7666},{"date":"2022-06-14","close":13.8955},{"date":"2022-06-15","close":14.4355},{"date":"2022-06-16","close":14.2099},{"date":"2022-06-17","close":14.4355},{"date":"2022-06-21","close":14.3549},{"date":"2022-06-22","close":14.1293},{"date":"2022-06-23","close":13.6698},{"date":"2022-06-24","close":13.283},{"date":"2022-06-27","close":13.9439},{"date":"2022-06-28","close":13.7827},{"date":"2022-06-29","close":13.7101},{"date":"2022-06-30","close":13.7263},{"date":"2022-07-01","close":13.8794},{"date":"2022-07-05","close":14.1212},{"date":"2022-07-06","close":13.686},{"date":"2022-07-07","close":13.8713},{"date":"2022-07-08","close":14.1373},{"date":"2022-07-11","close":14.0809},{"date":"2022-07-12","close":14.1696},{"date":"2022-07-13","close":14.0164},{"date":"2022-07-14","close":13.7101},{"date":"2022-07-15","close":14.1615},{"date":"2022-07-18","close":14.1212},{"date":"2022-07-19","close":14.4033},{"date":"2022-07-20","close":14.2743},{"date":"2022-07-21","close":14.9514},{"date":"2022-07-22","close":15.0239},{"date":"2022-07-25","close":15.8783},{"date":"2022-07-26","close":15.3705},{"date":"2022-07-27","close":15.5236},{"date":"2022-07-28","close":15.1771},{"date":"2022-07-29","close":15.6567},{"date":"2022-08-01","close":15.5835},{"date":"2022-08-02","close":15.6648},{"date":"2022-08-03","close":15.7624},{"date":"2022-08-04","close":15.7461},{"date":"2022-08-05","close":15.8355},{"date":"2022-08-08","close":15.8193},{"date":"2022-08-09","close":15.8436},{"date":"2022-08-10","close":15.738},{"date":"2022-08-11","close":15.868},{"date":"2022-08-12","close":16.2013},{"date":"2022-08-15","close":16.1769},{"date":"2022-08-16","close":16.4859},{"date":"2022-08-17","close":16.2176},{"date":"2022-08-18","close":16.1769},{"date":"2022-08-19","close":16.0875},{"date":"2022-08-22","close":15.7624},{"date":"2022-08-23","close":15.4941},{"date":"2022-08-24","close":15.3884},{"date":"2022-08-25","close":15.4372},{"date":"2022-08-26","close":15.1039},{"date":"2022-08-29","close":14.9007},{"date":"2022-08-30","close":14.7462},{"date":"2022-08-31","close":14.6324},{"date":"2022-09-01","close":14.6649},{"date":"2022-09-02","close":14.5999},{"date":"2022-09-06","close":14.3479},{"date":"2022-09-07","close":14.5023},{"date":"2022-09-08","close":14.6974},{"date":"2022-09-09","close":14.7381},{"date":"2022-09-12","close":14.9007},{"date":"2022-09-13","close":14.4129},{"date":"2022-09-14","close":14.5186},{"date":"2022-09-15","close":14.6405},{"date":"2022-09-16","close":14.6974},{"date":"2022-09-19","close":14.7787},{"date":"2022-09-20","close":14.7381},{"date":"2022-09-21","close":14.5023},{"date":"2022-09-22","close":14.3479},{"date":"2022-09-23","close":14.2991},{"date":"2022-09-26","close":14.2097},{"date":"2022-09-27","close":14.039},{"date":"2022-09-28","close":14.1691},{"date":"2022-09-29","close":13.9008},{"date":"2022-09-30","close":13.6813},{"date":"2022-10-03","close":14.1691},{"date":"2022-10-04","close":14.2585},{"date":"2022-10-05","close":14.2991},{"date":"2022-10-06","close":14.1447},{"date":"2022-10-07","close":13.6732},{"date":"2022-10-10","close":13.5512},{"date":"2022-10-11","close":13.4862},{"date":"2022-10-12","close":13.7951},{"date":"2022-10-13","close":14.1609},{"date":"2022-10-14","close":14.0959},{"date":"2022-10-17","close":14.0309},{"date":"2022-10-18","close":14.543},{"date":"2022-10-19","close":14.6324},{"date":"2022-10-20","close":14.9901},{"date":"2022-10-21","close":15.4209},{"date":"2022-10-24","close":15.7786},{"date":"2022-10-25","close":15.9575},{"date":"2022-10-26","close":16.0631},{"date":"2022-10-27","close":16.055},{"date":"2022-10-28","close":16.2501},{"date":"2022-10-31","close":16.1026},{"date":"2022-11-01","close":16.119},{"date":"2022-11-02","close":15.8895},{"date":"2022-11-03","close":15.7748},{"date":"2022-11-04","close":16.1682},{"date":"2022-11-07","close":16.1682},{"date":"2022-11-08","close":16.1354},{"date":"2022-11-09","close":16.078},{"date":"2022-11-10","close":16.4222},{"date":"2022-11-11","close":16.2419},{"date":"2022-11-14","close":16.1682},{"date":"2022-11-15","close":16.2911},{"date":"2022-11-16","close":16.2501},{"date":"2022-11-17","close":16.373},{"date":"2022-11-18","close":16.3403},{"date":"2022-11-21","close":16.3648},{"date":"2022-11-22","close":16.455},{"date":"2022-11-23","close":16.1518},{"date":"2022-11-25","close":16.1436},{"date":"2022-11-28","close":15.6109},{"date":"2022-11-29","close":15.5208},{"date":"2022-11-30","close":15.447},{"date":"2022-12-01","close":15.5454},{"date":"2022-12-02","close":15.6109},{"date":"2022-12-05","close":15.2995},{"date":"2022-12-06","close":15.2012},{"date":"2022-12-07","close":15.1602},{"date":"2022-12-08","close":15.2176},{"date":"2022-12-09","close":15.111},{"date":"2022-12-12","close":15.3077},{"date":"2022-12-13","close":15.3651},{"date":"2022-12-14","close":15.3733},{"date":"2022-12-15","close":14.8734},{"date":"2022-12-16","close":15.2831},{"date":"2022-12-19","close":14.7751},{"date":"2022-12-20","close":14.816},{"date":"2022-12-21","close":14.9635},{"date":"2022-12-22","close":14.7914},{"date":"2022-12-23","close":14.7833},{"date":"2022-12-27","close":14.9226},{"date":"2022-12-28","close":14.6276},{"date":"2022-12-29","close":14.7914},{"date":"2022-12-30","close":14.7423},{"date":"2023-01-03","close":14.6603},{"date":"2023-01-04","close":14.7341},{"date":"2023-01-05","close":14.6194},{"date":"2023-01-06","close":14.9226},{"date":"2023-01-09","close":14.7177},{"date":"2023-01-10","close":14.6685},{"date":"2023-01-11","close":14.8652},{"date":"2023-01-12","close":14.9308},{"date":"2023-01-13","close":14.9963},{"date":"2023-01-17","close":14.939},{"date":"2023-01-18","close":14.5866},{"date":"2023-01-19","close":14.4227},{"date":"2023-01-20","close":14.603},{"date":"2023-01-23","close":14.7751},{"date":"2023-01-24","close":14.816},{"date":"2023-01-25","close":14.816},{"date":"2023-01-26","close":14.898},{"date":"2023-01-27","close":14.7751},{"date":"2023-01-30","close":14.5866},{"date":"2023-01-31","close":14.7423},{"date":"2023-02-01","close":14.6767},{"date":"2023-02-02","close":14.5444},{"date":"2023-02-03","close":14.8338},{"date":"2023-02-06","close":14.6023},{"date":"2023-02-07","close":14.5775},{"date":"2023-02-08","close":14.4865},{"date":"2023-02-09","close":14.3873},{"date":"2023-02-10","close":14.3956},{"date":"2023-02-13","close":14.5279},{"date":"2023-02-14","close":14.4287},{"date":"2023-02-15","close":14.47},{"date":"2023-02-16","close":14.3294},{"date":"2023-02-17","close":14.5444},{"date":"2023-02-21","close":14.4948},{"date":"2023-02-22","close":14.4783},{"date":"2023-02-23","close":14.5527},{"date":"2023-02-24","close":14.4617},{"date":"2023-02-27","close":14.4287},{"date":"2023-02-28","close":14.346},{"date":"2023-03-01","close":14.3708},{"date":"2023-03-02","close":13.8664},{"date":"2023-03-03","close":14.0235},{"date":"2023-03-06","close":13.7258},{"date":"2023-03-07","close":13.577},{"date":"2023-03-08","close":13.4364},{"date":"2023-03-09","close":12.9403},{"date":"2023-03-10","close":12.4194},{"date":"2023-03-13","close":11.1047},{"date":"2023-03-14","close":11.5181},{"date":"2023-03-15","close":11.7745},{"date":"2023-03-16","close":11.5264},{"date":"2023-03-17","close":11.3941},{"date":"2023-03-20","close":11.5595},{"date":"2023-03-21","close":11.7166},{"date":"2023-03-22","close":11.1957},{"date":"2023-03-23","close":10.9641},{"date":"2023-03-24","close":11.022},{"date":"2023-03-27","close":11.2287},{"date":"2023-03-28","close":11.0468},{"date":"2023-03-29","close":10.7657},{"date":"2023-03-30","close":10.9311},{"date":"2023-03-31","close":10.8566},{"date":"2023-04-03","close":10.807},{"date":"2023-04-04","close":10.2944},{"date":"2023-04-05","close":9.9554},{"date":"2023-04-06","close":9.9471},{"date":"2023-04-10","close":9.8644},{"date":"2023-04-11","close":9.7238},{"date":"2023-04-12","close":9.4758},{"date":"2023-04-13","close":9.5171},{"date":"2023-04-14","close":9.2443},{"date":"2023-04-17","close":9.5916},{"date":"2023-04-18","close":9.2112},{"date":"2023-04-19","close":9.0954},{"date":"2023-04-20","close":9.0872},{"date":"2023-04-21","close":9.0954},{"date":"2023-04-24","close":9.36},{"date":"2023-04-25","close":9.4096},{"date":"2023-04-26","close":9.5089},{"date":"2023-04-27","close":9.5254},{"date":"2023-04-28","close":9.7569},{"date":"2023-05-01","close":9.5254},{"date":"2023-05-02","close":9.1037},{"date":"2023-05-03","close":9.2608},{"date":"2023-05-04","close":8.7239},{"date":"2023-05-05","close":9.0092},{"date":"2023-05-08","close":8.9253},{"date":"2023-05-09","close":8.7323},{"date":"2023-05-10","close":8.7743},{"date":"2023-05-11","close":8.6065},{"date":"2023-05-12","close":8.4555},{"date":"2023-05-15","close":8.573},{"date":"2023-05-16","close":8.4807},{"date":"2023-05-17","close":9.0175},{"date":"2023-05-18","close":9.244},{"date":"2023-05-19","close":8.8666},{"date":"2023-05-22","close":9.3615},{"date":"2023-05-23","close":9.5963},{"date":"2023-05-24","close":9.2356},{"date":"2023-05-25","close":9.135},{"date":"2023-05-26","close":9.2273},{"date":"2023-05-30","close":9.2105},{"date":"2023-05-31","close":8.9001},{"date":"2023-06-01","close":9.0343},{"date":"2023-06-02","close":9.7641},{"date":"2023-06-05","close":9.3531},{"date":"2023-06-06","close":9.7641},{"date":"2023-06-07","close":10.5107},{"date":"2023-06-08","close":10.0996},{"date":"2023-06-09","close":9.9067},{"date":"2023-06-12","close":10.0577},{"date":"2023-06-13","close":10.6533},{"date":"2023-06-14","close":10.3261},{"date":"2023-06-15","close":10.4687},{"date":"2023-06-16","close":10.41},{"date":"2023-06-20","close":10.1332},{"date":"2023-06-21","close":10.0745},{"date":"2023-06-22","close":9.9067},{"date":"2023-06-23","close":10.0409},{"date":"2023-06-26","close":10.0242},{"date":"2023-06-27","close":9.9738},{"date":"2023-06-28","close":9.7641},{"date":"2023-06-29","close":9.9654},{"date":"2023-06-30","close":9.848},{"date":"2023-07-03","close":9.9235},{"date":"2023-07-05","close":9.9067},{"date":"2023-07-06","close":9.6635},{"date":"2023-07-07","close":9.8564},{"date":"2023-07-10","close":9.7306},{"date":"2023-07-11","close":9.8061},{"date":"2023-07-12","close":9.8899},{"date":"2023-07-13","close":9.9738},{"date":"2023-07-14","close":9.8899},{"date":"2023-07-17","close":9.9738},{"date":"2023-07-18","close":10.3429},{"date":"2023-07-19","close":10.6952},{"date":"2023-07-20","close":10.4436},{"date":"2023-07-21","close":10.259},{"date":"2023-07-24","close":10.6449},{"date":"2023-07-25","close":10.5442},{"date":"2023-07-26","close":10.8211},{"date":"2023-07-27","close":10.7372},{"date":"2023-07-28","close":10.7875},{"date":"2023-07-31","close":10.7791},{"date":"2023-08-01","close":10.7204},{"date":"2023-08-02","close":10.7036},{"date":"2023-08-03","close":10.7036},{"date":"2023-08-04","close":10.5422},{"date":"2023-08-07","close":10.7291},{"date":"2023-08-08","close":10.6187},{"date":"2023-08-09","close":10.4318},{"date":"2023-08-10","close":10.4488},{"date":"2023-08-11","close":10.4148},{"date":"2023-08-14","close":10.1005},{"date":"2023-08-15","close":9.7947},{"date":"2023-08-16","close":9.6587},{"date":"2023-08-17","close":9.8966},{"date":"2023-08-18","close":9.8116},{"date":"2023-08-21","close":9.6502},{"date":"2023-08-22","close":9.4294},{"date":"2023-08-23","close":9.7097},{"date":"2023-08-24","close":9.6502},{"date":"2023-08-25","close":9.5228},{"date":"2023-08-28","close":9.5993},{"date":"2023-08-29","close":9.7267},{"date":"2023-08-30","close":9.8796},{"date":"2023-08-31","close":9.6672},{"date":"2023-09-01","close":10.075},{"date":"2023-09-05","close":10.058},{"date":"2023-09-06","close":9.9306},{"date":"2023-09-07","close":10.0155},{"date":"2023-09-08","close":10.041},{"date":"2023-09-11","close":9.99},{"date":"2023-09-12","close":10.109},{"date":"2023-09-13","close":9.9731},{"date":"2023-09-14","close":10.1939},{"date":"2023-09-15","close":10.1514},{"date":"2023-09-18","close":9.8371},{"date":"2023-09-19","close":9.7267},{"date":"2023-09-20","close":9.6842},{"date":"2023-09-21","close":9.7352},{"date":"2023-09-22","close":9.6842},{"date":"2023-09-25","close":9.7437},{"date":"2023-09-26","close":9.6333},{"date":"2023-09-27","close":9.4294},{"date":"2023-09-28","close":9.5058},{"date":"2023-09-29","close":9.4634},{"date":"2023-10-02","close":9.2935},{"date":"2023-10-03","close":9.1236},{"date":"2023-10-04","close":9.3444},{"date":"2023-10-05","close":9.5228},{"date":"2023-10-06","close":9.6078},{"date":"2023-10-09","close":9.5313},{"date":"2023-10-10","close":9.5823},{"date":"2023-10-11","close":9.5483},{"date":"2023-10-12","close":9.4888},{"date":"2023-10-13","close":9.2595},{"date":"2023-10-16","close":9.4209},{"date":"2023-10-17","close":9.5993},{"date":"2023-10-18","close":9.4124},{"date":"2023-10-19","close":9.2425},{"date":"2023-10-20","close":9.0301},{"date":"2023-10-23","close":8.3165},{"date":"2023-10-24","close":8.1721},{"date":"2023-10-25","close":8.0957},{"date":"2023-10-26","close":8.5374},{"date":"2023-10-27","close":8.4355},{"date":"2023-10-30","close":8.6733},{"date":"2023-10-31","close":8.7328},{"date":"2023-11-01","close":8.6733},{"date":"2023-11-02","close":9.2429},{"date":"2023-11-03","close":9.4932},{"date":"2023-11-06","close":9.4587},{"date":"2023-11-07","close":9.2343},{"date":"2023-11-08","close":9.1394},{"date":"2023-11-09","close":9.0444},{"date":"2023-11-10","close":9.1652},{"date":"2023-11-13","close":9.2688},{"date":"2023-11-14","close":9.9765},{"date":"2023-11-15","close":10.011},{"date":"2023-11-16","close":9.9506},{"date":"2023-11-17","close":10.0714},{"date":"2023-11-20","close":10.0024},{"date":"2023-11-21","close":9.7003},{"date":"2023-11-22","close":9.942},{"date":"2023-11-24","close":9.9851},{"date":"2023-11-27","close":9.9161},{"date":"2023-11-28","close":9.8643},{"date":"2023-11-29","close":10.1059},{"date":"2023-11-30","close":9.9937},{"date":"2023-12-01","close":10.2613},{"date":"2023-12-04","close":10.244},{"date":"2023-12-05","close":10.011},{"date":"2023-12-06","close":10.0283},{"date":"2023-12-07","close":10.2354},{"date":"2023-12-08","close":10.3907},{"date":"2023-12-11","close":10.3217},{"date":"2023-12-12","close":10.1577},{"date":"2023-12-13","close":10.5461},{"date":"2023-12-14","close":10.9085},{"date":"2023-12-15","close":11.1674},{"date":"2023-12-18","close":10.9085},{"date":"2023-12-19","close":11.0725},{"date":"2023-12-20","close":10.9862},{"date":"2023-12-21","close":11.1933},{"date":"2023-12-22","close":11.2106},{"date":"2023-12-26","close":11.1761},{"date":"2023-12-27","close":11.4177},{"date":"2023-12-28","close":11.5385},{"date":"2023-12-29","close":11.0898},{"date":"2024-01-02","close":11.3487},{"date":"2024-01-03","close":11.0121},{"date":"2024-01-04","close":11.1761},{"date":"2024-01-05","close":11.1674},{"date":"2024-01-08","close":10.8826},{"date":"2024-01-09","close":10.8395},{"date":"2024-01-10","close":10.8654},{"date":"2024-01-11","close":10.8222},{"date":"2024-01-12","close":10.874},{"date":"2024-01-16","close":10.8222},{"date":"2024-01-17","close":10.9776},{"date":"2024-01-18","close":10.9258},{"date":"2024-01-19","close":11.1329},{"date":"2024-01-22","close":11.4264},{"date":"2024-01-23","close":11.4264},{"date":"2024-01-24","close":11.6076},{"date":"2024-01-25","close":11.2796},{"date":"2024-01-26","close":11.5817},{"date":"2024-01-29","close":11.7543},{"date":"2024-01-30","close":11.1674},{"date":"2024-01-31","close":10.7187},{"date":"2024-02-01","close":10.5288},{"date":"2024-02-02","close":10.144},{"date":"2024-02-05","close":10.0566},{"date":"2024-02-06","close":9.7418},{"date":"2024-02-07","close":9.1646},{"date":"2024-02-08","close":8.9985},{"date":"2024-02-09","close":9.3308},{"date":"2024-02-12","close":10.7037},{"date":"2024-02-13","close":9.733},{"date":"2024-02-14","close":9.7068},{"date":"2024-02-15","close":10.2227},{"date":"2024-02-16","close":10.0478},{"date":"2024-02-20","close":9.5057},{"date":"2024-02-21","close":9.6368},{"date":"2024-02-22","close":9.357},{"date":"2024-02-23","close":9.427},{"date":"2024-02-26","close":9.2433},{"date":"2024-02-27","close":9.3133},{"date":"2024-02-28","close":9.0859},{"date":"2024-02-29","close":9.1734},{"date":"2024-03-01","close":9.1209},{"date":"2024-03-04","close":9.1908},{"date":"2024-03-05","close":9.1908},{"date":"2024-03-06","close":9.1209},{"date":"2024-03-07","close":9.1908},{"date":"2024-03-08","close":9.1121},{"date":"2024-03-11","close":9.1121},{"date":"2024-03-12","close":8.8935},{"date":"2024-03-13","close":8.9198},{"date":"2024-03-14","close":8.6312},{"date":"2024-03-15","close":8.5},{"date":"2024-03-18","close":8.981},{"date":"2024-03-19","close":9.1384},{"date":"2024-03-20","close":9.2346},{"date":"2024-03-21","close":9.1296},{"date":"2024-03-22","close":9.0072},{"date":"2024-03-25","close":8.535},{"date":"2024-03-26","close":8.6312},{"date":"2024-03-27","close":9.0247},{"date":"2024-03-28","close":9.1384},{"date":"2024-04-01","close":8.9635},{"date":"2024-04-02","close":8.7099},{"date":"2024-04-03","close":8.7798},{"date":"2024-04-04","close":8.9547},{"date":"2024-04-05","close":8.8323},{"date":"2024-04-08","close":8.7186},{"date":"2024-04-09","close":8.7886},{"date":"2024-04-10","close":8.3951},{"date":"2024-04-11","close":8.6662},{"date":"2024-04-12","close":8.5525},{"date":"2024-04-15","close":8.4213},{"date":"2024-04-16","close":8.3601},{"date":"2024-04-17","close":8.1415},{"date":"2024-04-18","close":8.3251},{"date":"2024-04-19","close":8.7186},{"date":"2024-04-22","close":8.4126},{"date":"2024-04-23","close":8.4038},{"date":"2024-04-24","close":8.5262},{"date":"2024-04-25","close":8.2551},{"date":"2024-04-26","close":8.2726},{"date":"2024-04-29","close":8.3513},{"date":"2024-04-30","close":8.2377},{"date":"2024-05-01","close":8.5087},{"date":"2024-05-02","close":8.6154},{"date":"2024-05-03","close":8.731},{"date":"2024-05-06","close":9.3801},{"date":"2024-05-07","close":9.2378},{"date":"2024-05-08","close":9.3801},{"date":"2024-05-09","close":9.469},{"date":"2024-05-10","close":9.3445},{"date":"2024-05-13","close":8.9711},{"date":"2024-05-14","close":9.1045},{"date":"2024-05-15","close":9.3089},{"date":"2024-05-16","close":9.6557},{"date":"2024-05-17","close":9.6201},{"date":"2024-05-20","close":9.2467},{"date":"2024-05-21","close":9.3445},{"date":"2024-05-22","close":9.4156},{"date":"2024-05-23","close":9.0244},{"date":"2024-05-24","close":9.1045},{"date":"2024-05-28","close":9.0333},{"date":"2024-05-29","close":8.7933},{"date":"2024-05-30","close":8.9177},{"date":"2024-05-31","close":8.8911},{"date":"2024-06-03","close":8.7755},{"date":"2024-06-04","close":8.6332},{"date":"2024-06-05","close":8.7755},{"date":"2024-06-06","close":8.7933},{"date":"2024-06-07","close":8.651},{"date":"2024-06-10","close":8.7221},{"date":"2024-06-11","close":8.8644},{"date":"2024-06-12","close":8.8377},{"date":"2024-06-13","close":8.6599},{"date":"2024-06-14","close":8.5354},{"date":"2024-06-17","close":8.9266},{"date":"2024-06-18","close":8.7755},{"date":"2024-06-20","close":8.8644},{"date":"2024-06-21","close":8.8199},{"date":"2024-06-24","close":8.8911},{"date":"2024-06-25","close":8.811},{"date":"2024-06-26","close":8.9978},{"date":"2024-06-27","close":9.1045},{"date":"2024-06-28","close":9.4512},{"date":"2024-07-01","close":9.1756},{"date":"2024-07-02","close":9.3445},{"date":"2024-07-03","close":9.3001},{"date":"2024-07-05","close":8.9266},{"date":"2024-07-08","close":9.0066},{"date":"2024-07-09","close":9.0956},{"date":"2024-07-10","close":9.3534},{"date":"2024-07-11","close":9.878},{"date":"2024-07-12","close":10.0558},{"date":"2024-07-15","close":10.1358},{"date":"2024-07-16","close":10.8293},{"date":"2024-07-17","close":10.8827},{"date":"2024-07-18","close":10.6782},{"date":"2024-07-19","close":10.8649},{"date":"2024-07-22","close":11.2828},{"date":"2024-07-23","close":11.1405},{"date":"2024-07-24","close":10.696},{"date":"2024-07-25","close":11.2472},{"date":"2024-07-26","close":11.2739},{"date":"2024-07-29","close":11.2116},{"date":"2024-07-30","close":11.2561},{"date":"2024-07-31","close":11.2739},{"date":"2024-08-01","close":10.7493},{"date":"2024-08-02","close":10.3889},{"date":"2024-08-05","close":9.9834},{"date":"2024-08-06","close":10.0735},{"date":"2024-08-07","close":9.9113},{"date":"2024-08-08","close":10.1907},{"date":"2024-08-09","close":10.1546},{"date":"2024-08-12","close":10.0285},{"date":"2024-08-13","close":10.2447},{"date":"2024-08-14","close":10.1726},{"date":"2024-08-15","close":10.5691},{"date":"2024-08-16","close":10.5871},{"date":"2024-08-19","close":10.6051},{"date":"2024-08-20","close":10.461},{"date":"2024-08-21","close":10.5781},{"date":"2024-08-22","close":10.6502},{"date":"2024-08-23","close":11.4341},{"date":"2024-08-26","close":11.353},{"date":"2024-08-27","close":11.0376},{"date":"2024-08-28","close":11.2268},{"date":"2024-08-29","close":11.2268},{"date":"2024-08-30","close":11.1818},{"date":"2024-09-03","close":10.7853},{"date":"2024-09-04","close":10.7042},{"date":"2024-09-05","close":10.7133},{"date":"2024-09-06","close":10.6141},{"date":"2024-09-09","close":10.8124},{"date":"2024-09-10","close":10.7943},{"date":"2024-09-11","close":10.7313},{"date":"2024-09-12","close":10.7943},{"date":"2024-09-13","close":11.2449},{"date":"2024-09-16","close":11.2809},{"date":"2024-09-17","close":11.2539},{"date":"2024-09-18","close":11.2539},{"date":"2024-09-19","close":11.6233},{"date":"2024-09-20","close":11.353},{"date":"2024-09-23","close":11.1728},{"date":"2024-09-24","close":10.9655},{"date":"2024-09-25","close":10.8304},{"date":"2024-09-26","close":10.9295},{"date":"2024-09-27","close":10.9926},{"date":"2024-09-30","close":11.1187},{"date":"2024-10-01","close":10.6592},{"date":"2024-10-02","close":10.6862},{"date":"2024-10-03","close":10.6141},{"date":"2024-10-04","close":10.9115},{"date":"2024-10-07","close":10.8124},{"date":"2024-10-08","close":10.7673},{"date":"2024-10-09","close":10.8664},{"date":"2024-10-10","close":10.8484},{"date":"2024-10-11","close":11.2268},{"date":"2024-10-14","close":11.2899},{"date":"2024-10-15","close":11.4791},{"date":"2024-10-16","close":11.7855},{"date":"2024-10-17","close":11.9837},{"date":"2024-10-18","close":11.9387},{"date":"2024-10-21","close":10.9926},{"date":"2024-10-22","close":10.7403},{"date":"2024-10-23","close":10.7583},{"date":"2024-10-24","close":10.6862},{"date":"2024-10-25","close":10.479},{"date":"2024-10-28","close":10.8754},{"date":"2024-10-29","close":10.9926},{"date":"2024-10-30","close":11.1277},{"date":"2024-10-31","close":10.9385},{"date":"2024-11-01","close":10.8381},{"date":"2024-11-04","close":10.8289},{"date":"2024-11-05","close":10.9933},{"date":"2024-11-06","close":11.8698},{"date":"2024-11-07","close":11.6872},{"date":"2024-11-08","close":11.7694},{"date":"2024-11-11","close":11.9429},{"date":"2024-11-12","close":12.1529},{"date":"2024-11-13","close":12.1072},{"date":"2024-11-14","close":12.1072},{"date":"2024-11-15","close":12.1164},{"date":"2024-11-18","close":12.0981},{"date":"2024-11-19","close":11.9429},{"date":"2024-11-20","close":11.8425},{"date":"2024-11-21","close":12.0433},{"date":"2024-11-22","close":12.3264},{"date":"2024-11-25","close":12.372},{"date":"2024-11-26","close":12.2442},{"date":"2024-11-27","close":12.089},{"date":"2024-11-29","close":12.1164},{"date":"2024-12-02","close":12.1985},{"date":"2024-12-03","close":11.8425},{"date":"2024-12-04","close":12.0525},{"date":"2024-12-05","close":11.9155},{"date":"2024-12-06","close":11.7968},{"date":"2024-12-09","close":11.5959},{"date":"2024-12-10","close":11.6781},{"date":"2024-12-11","close":11.6051},{"date":"2024-12-12","close":11.3403},{"date":"2024-12-13","close":11.3494},{"date":"2024-12-16","close":11.7877},{"date":"2024-12-17","close":11.7968},{"date":"2024-12-18","close":11.0207},{"date":"2024-12-19","close":10.7102},{"date":"2024-12-20","close":11.0207},{"date":"2024-12-23","close":10.7102},{"date":"2024-12-24","close":10.7924},{"date":"2024-12-26","close":10.8746},{"date":"2024-12-27","close":10.6463},{"date":"2024-12-30","close":10.6646},{"date":"2024-12-31","close":10.8107},{"date":"2025-01-02","close":10.5002},{"date":"2025-01-03","close":10.6098},{"date":"2025-01-06","close":10.4637},{"date":"2025-01-07","close":10.2811},{"date":"2025-01-08","close":10.2446},{"date":"2025-01-10","close":10.0072},{"date":"2025-01-13","close":10.0528},{"date":"2025-01-14","close":10.4272},{"date":"2025-01-15","close":10.765},{"date":"2025-01-16","close":10.6189},{"date":"2025-01-17","close":10.6007},{"date":"2025-01-21","close":10.6829},{"date":"2025-01-22","close":10.5733},{"date":"2025-01-23","close":10.6098},{"date":"2025-01-24","close":10.5368},{"date":"2025-01-27","close":10.8563},{"date":"2025-01-28","close":10.7102},{"date":"2025-01-29","close":10.7559},{"date":"2025-01-30","close":9.6967},{"date":"2025-01-31","close":9.8885},{"date":"2025-02-03","close":9.7333},{"date":"2025-02-04","close":9.8154},{"date":"2025-02-05","close":9.8885},{"date":"2025-02-06","close":10.0985},{"date":"2025-02-07","close":9.8669},{"date":"2025-02-10","close":9.7464},{"date":"2025-02-11","close":9.7557},{"date":"2025-02-12","close":9.487},{"date":"2025-02-13","close":9.5519},{"date":"2025-02-14","close":9.5797},{"date":"2025-02-18","close":9.6816},{"date":"2025-02-19","close":9.487},{"date":"2025-02-20","close":9.3759},{"date":"2025-02-21","close":9.2276},{"date":"2025-02-24","close":9.1813},{"date":"2025-02-25","close":9.3573},{"date":"2025-02-26","close":9.3759},{"date":"2025-02-27","close":9.3851},{"date":"2025-02-28","close":9.3851},{"date":"2025-03-03","close":9.2554},{"date":"2025-03-04","close":9.1628},{"date":"2025-03-05","close":9.0794},{"date":"2025-03-06","close":9.1535},{"date":"2025-03-07","close":9.1535},{"date":"2025-03-10","close":8.9126},{"date":"2025-03-11","close":8.82},{"date":"2025-03-12","close":9.0609},{"date":"2025-03-13","close":8.9682},{"date":"2025-03-14","close":9.1813},{"date":"2025-03-17","close":9.0979},{"date":"2025-03-18","close":9.1164},{"date":"2025-03-19","close":9.4129},{"date":"2025-03-20","close":9.2832},{"date":"2025-03-21","close":9.3851},{"date":"2025-03-24","close":9.3573},{"date":"2025-03-25","close":9.3388},{"date":"2025-03-26","close":9.4036},{"date":"2025-03-27","close":9.4222},{"date":"2025-03-28","close":9.2184},{"date":"2025-03-31","close":9.135},{"date":"2025-04-01","close":9.1257},{"date":"2025-04-02","close":9.1813},{"date":"2025-04-03","close":8.5791},{"date":"2025-04-04","close":8.6717},{"date":"2025-04-07","close":8.7273},{"date":"2025-04-08","close":8.5513},{"date":"2025-04-09","close":9.0053},{"date":"2025-04-10","close":8.4123},{"date":"2025-04-11","close":8.4679},{"date":"2025-04-14","close":8.4031},{"date":"2025-04-15","close":8.6995},{"date":"2025-04-16","close":8.7181},{"date":"2025-04-17","close":8.7644},{"date":"2025-04-21","close":8.7088},{"date":"2025-04-22","close":8.1992},{"date":"2025-04-23","close":8.0788},{"date":"2025-04-24","close":8.1436},{"date":"2025-04-25","close":7.8379},{"date":"2025-04-28","close":7.7731},{"date":"2025-04-29","close":7.7175},{"date":"2025-04-30","close":7.6156},{"date":"2025-05-01","close":7.7545},{"date":"2025-05-02","close":7.7731},{"date":"2025-05-05","close":7.8194},{"date":"2025-05-06","close":7.8286},{"date":"2025-05-07","close":7.6587},{"date":"2025-05-08","close":7.9231},{"date":"2025-05-09","close":7.8381},{"date":"2025-05-12","close":8.0081},{"date":"2025-05-13","close":7.9986},{"date":"2025-05-14","close":7.8853},{"date":"2025-05-15","close":7.9703},{"date":"2025-05-16","close":7.8948},{"date":"2025-05-19","close":7.8948},{"date":"2025-05-20","close":7.9231},{"date":"2025-05-21","close":7.687},{"date":"2025-05-22","close":7.6115},{"date":"2025-05-23","close":7.5453},{"date":"2025-05-27","close":7.7153},{"date":"2025-05-28","close":7.6398},{"date":"2025-05-29","close":7.7248},{"date":"2025-05-30","close":7.6492},{"date":"2025-06-02","close":7.4415},{"date":"2025-06-03","close":7.5737},{"date":"2025-06-04","close":7.432},{"date":"2025-06-05","close":7.4226},{"date":"2025-06-06","close":7.5265},{"date":"2025-06-09","close":7.4509},{"date":"2025-06-10","close":7.7342},{"date":"2025-06-11","close":7.432},{"date":"2025-06-12","close":7.3754},{"date":"2025-06-13","close":7.2715},{"date":"2025-06-16","close":7.3187},{"date":"2025-06-17","close":7.2809},{"date":"2025-06-18","close":7.3659},{"date":"2025-06-20","close":7.4037},{"date":"2025-06-23","close":7.5926},{"date":"2025-06-24","close":7.8003},{"date":"2025-06-25","close":7.8098},{"date":"2025-06-26","close":7.8759},{"date":"2025-06-27","close":7.9609},{"date":"2025-06-30","close":7.9514},{"date":"2025-07-01","close":8.3386},{"date":"2025-07-02","close":8.603},{"date":"2025-07-03","close":8.7163},{"date":"2025-07-07","close":8.6597},{"date":"2025-07-08","close":8.7163},{"date":"2025-07-09","close":8.6313},{"date":"2025-07-10","close":8.5936},{"date":"2025-07-11","close":8.3669},{"date":"2025-07-14","close":8.4897},{"date":"2025-07-15","close":8.0836},{"date":"2025-07-16","close":8.2064},{"date":"2025-07-17","close":8.2536},{"date":"2025-07-18","close":8.2631},{"date":"2025-07-21","close":8.3764},{"date":"2025-07-22","close":8.4425},{"date":"2025-07-23","close":8.4047},{"date":"2025-07-24","close":8.0081},{"date":"2025-07-25","close":8.1025},{"date":"2025-07-28","close":8.3008},{"date":"2025-07-29","close":7.9532},{"date":"2025-07-30","close":7.9815},{"date":"2025-07-31","close":7.8965},{"date":"2025-08-01","close":7.6509},{"date":"2025-08-04","close":7.7831},{"date":"2025-08-05","close":7.887},{"date":"2025-08-06","close":7.8493},{"date":"2025-08-07","close":7.8587},{"date":"2025-08-08","close":8.0571},{"date":"2025-08-11","close":8.0382},{"date":"2025-08-12","close":8.327},{"date":"2025-08-13","close":8.3944},{"date":"2025-08-14","close":8.3847},{"date":"2025-08-15","close":8.0574},{"date":"2025-08-18","close":8.25},{"date":"2025-08-19","close":8.3173},{"date":"2025-08-20","close":8.3655},{"date":"2025-08-21","close":8.2307},{"date":"2025-08-22","close":8.7602},{"date":"2025-08-25","close":8.6639},{"date":"2025-08-26","close":8.7987},{"date":"2025-08-27","close":8.7409},{"date":"2025-08-28","close":8.558},{"date":"2025-08-29","close":8.5676},{"date":"2025-09-02","close":8.4232},{"date":"2025-09-03","close":8.404},{"date":"2025-09-04","close":8.4617},{"date":"2025-09-05","close":8.4136},{"date":"2025-09-08","close":8.4521},{"date":"2025-09-09","close":8.3655},{"date":"2025-09-10","close":8.3559},{"date":"2025-09-11","close":8.5291},{"date":"2025-09-12","close":8.3077},{"date":"2025-09-15","close":8.2403},{"date":"2025-09-16","close":8.3173},{"date":"2025-09-17","close":8.3077},{"date":"2025-09-18","close":8.5484},{"date":"2025-09-19","close":8.3462},{"date":"2025-09-22","close":8.5484},{"date":"2025-09-23","close":8.404},{"date":"2025-09-24","close":8.4714},{"date":"2025-09-25","close":8.4329},{"date":"2025-09-26","close":8.5388},{"date":"2025-09-29","close":8.25},{"date":"2025-09-30","close":8.3559},{"date":"2025-10-01","close":8.327},{"date":"2025-10-02","close":8.1729},{"date":"2025-10-03","close":8.2211},{"date":"2025-10-06","close":8.1537},{"date":"2025-10-07","close":8.1248},{"date":"2025-10-08","close":8.0285},{"date":"2025-10-09","close":7.8938},{"date":"2025-10-10","close":7.6435},{"date":"2025-10-13","close":7.7012},{"date":"2025-10-14","close":7.8168},{"date":"2025-10-15","close":7.7975},{"date":"2025-10-16","close":7.5376},{"date":"2025-10-17","close":7.6242},{"date":"2025-10-20","close":7.759},{"date":"2025-10-21","close":7.7686},{"date":"2025-10-22","close":7.682},{"date":"2025-10-23","close":7.5857},{"date":"2025-10-24","close":7.9034},{"date":"2025-10-27","close":8.0671},{"date":"2025-10-28","close":7.8553},{"date":"2025-10-29","close":7.6242},{"date":"2025-10-30","close":7.6916},{"date":"2025-10-31","close":7.6435},{"date":"2025-11-03","close":7.528},{"date":"2025-11-04","close":7.4798},{"date":"2025-11-05","close":7.4991},{"date":"2025-11-06","close":7.3836},{"date":"2025-11-07","close":7.4702},{"date":"2025-11-10","close":7.5954},{"date":"2025-11-11","close":7.6543},{"date":"2025-11-12","close":7.5364},{"date":"2025-11-13","close":7.5462},{"date":"2025-11-14","close":7.5561},{"date":"2025-11-17","close":7.3202},{"date":"2025-11-18","close":7.4185},{"date":"2025-11-19","close":7.3988},{"date":"2025-11-20","close":7.3988},{"date":"2025-11-21","close":7.6347},{"date":"2025-11-24","close":7.6838},{"date":"2025-11-25","close":7.9196},{"date":"2025-11-26","close":7.8607},{"date":"2025-11-28","close":7.8508},{"date":"2025-12-01","close":7.9196},{"date":"2025-12-02","close":7.8705},{"date":"2025-12-03","close":8.1063},{"date":"2025-12-04","close":7.9884},{"date":"2025-12-05","close":7.9196},{"date":"2025-12-08","close":7.9393},{"date":"2025-12-09","close":7.9982},{"date":"2025-12-10","close":8.2242},{"date":"2025-12-11","close":8.293},{"date":"2025-12-12","close":8.2439},{"date":"2025-12-15","close":8.2537},{"date":"2025-12-16","close":8.3028},{"date":"2025-12-17","close":8.3225},{"date":"2025-12-18","close":8.3421},{"date":"2025-12-19","close":8.2635},{"date":"2025-12-22","close":8.1751},{"date":"2025-12-23","close":8.1259},{"date":"2025-12-24","close":8.1259},{"date":"2025-12-26","close":8.1259},{"date":"2025-12-29","close":8.0277},{"date":"2025-12-30","close":8.0179},{"date":"2025-12-31","close":7.9294},{"date":"2026-01-02","close":7.841},{"date":"2026-01-05","close":7.9294},{"date":"2026-01-06","close":7.8803},{"date":"2026-01-07","close":7.782},{"date":"2026-01-08","close":7.9196},{"date":"2026-01-09","close":7.8607},{"date":"2026-01-12","close":7.782},{"date":"2026-01-13","close":7.7624},{"date":"2026-01-14","close":7.8607},{"date":"2026-01-15","close":7.9294},{"date":"2026-01-16","close":7.5659},{"date":"2026-01-20","close":7.5167},{"date":"2026-01-21","close":7.6936},{"date":"2026-01-22","close":7.841},{"date":"2026-01-23","close":7.7231},{"date":"2026-01-26","close":7.5364},{"date":"2026-01-27","close":7.5364},{"date":"2026-01-28","close":7.5069},{"date":"2026-01-29","close":7.6838},{"date":"2026-01-30","close":7.7526},{"date":"2026-02-02","close":8.1063},{"date":"2026-02-03","close":7.9393},{"date":"2026-02-04","close":8.0768},{"date":"2026-02-05","close":8.0572},{"date":"2026-02-06","close":8.1358},{"date":"2026-02-09","close":8.2046},{"date":"2026-02-10","close":8.2537},{"date":"2026-02-11","close":8.2242},{"date":"2026-02-12","close":8.1944},{"date":"2026-02-13","close":8.4127},{"date":"2026-02-17","close":8.4821},{"date":"2026-02-18","close":8.3631},{"date":"2026-02-19","close":8.3829},{"date":"2026-02-20","close":8.4623},{"date":"2026-02-23","close":7.996},{"date":"2026-02-24","close":7.996},{"date":"2026-02-25","close":8.1647},{"date":"2026-02-26","close":8.1944},{"date":"2026-02-27","close":7.9365},{"date":"2026-03-02","close":8.0357},{"date":"2026-03-03","close":8.0556},{"date":"2026-03-04","close":8.3135},{"date":"2026-03-05","close":8.2639},{"date":"2026-03-06","close":8.1647},{"date":"2026-03-09","close":8.1052},{"date":"2026-03-10","close":7.996},{"date":"2026-03-11","close":8.0159},{"date":"2026-03-12","close":8.0754},{"date":"2026-03-13","close":7.9861},{"date":"2026-03-16","close":8.0754},{"date":"2026-03-17","close":8.0357},{"date":"2026-03-18","close":8.0159},{"date":"2026-03-19","close":8.1151},{"date":"2026-03-20","close":8.1845},{"date":"2026-03-23","close":8.4871},{"date":"2026-03-24","close":8.5813},{"date":"2026-03-25","close":8.7004},{"date":"2026-03-26","close":8.7004},{"date":"2026-03-27","close":8.5714},{"date":"2026-03-30","close":8.7004},{"date":"2026-03-31","close":8.9087},{"date":"2026-04-01","close":9.0476},{"date":"2026-04-02","close":8.9484},{"date":"2026-04-06","close":9.2659},{"date":"2026-04-07","close":9.3651},{"date":"2026-04-08","close":9.5734},{"date":"2026-04-09","close":9.6627},{"date":"2026-04-10","close":9.4841},{"date":"2026-04-13","close":9.4841},{"date":"2026-04-14","close":9.4444},{"date":"2026-04-15","close":9.256},{"date":"2026-04-16","close":9.1171},{"date":"2026-04-17","close":9.2956},{"date":"2026-04-20","close":9.2758},{"date":"2026-04-21","close":9.7222},{"date":"2026-04-22","close":9.7817},{"date":"2026-04-23","close":9.9504},{"date":"2026-04-24","close":9.9206},{"date":"2026-04-27","close":10.0992},{"date":"2026-04-28","close":10.3472},{"date":"2026-04-29","close":10.2282},{"date":"2026-04-30","close":10.0694},{"date":"2026-05-01","close":10.1488},{"date":"2026-05-04","close":10.1786},{"date":"2026-05-05","close":10.0595},{"date":"2026-05-06","close":10.0},{"date":"2026-05-07","close":10.1},{"date":"2026-05-08","close":10.11},{"date":"2026-05-11","close":9.81},{"date":"2026-05-12","close":9.63},{"date":"2026-05-13","close":9.62},{"date":"2026-05-14","close":9.81},{"date":"2026-05-15","close":9.52},{"date":"2026-05-18","close":9.67},{"date":"2026-05-19","close":9.6},{"date":"2026-05-20","close":9.8},{"date":"2026-05-21","close":9.81},{"date":"2026-05-22","close":9.91},{"date":"2026-05-26","close":10.26},{"date":"2026-05-27","close":10.28},{"date":"2026-05-28","close":10.28},{"date":"2026-05-29","close":10.44},{"date":"2026-06-01","close":11.44},{"date":"2026-06-02","close":11.47},{"date":"2026-06-03","close":11.11},{"date":"2026-06-04","close":11.33},{"date":"2026-06-05","close":11.24},{"date":"2026-06-08","close":11.21},{"date":"2026-06-09","close":11.14},{"date":"2026-06-10","close":11.15},{"date":"2026-06-11","close":10.95},{"date":"2026-06-12","close":11.2},{"date":"2026-06-15","close":11.08},{"date":"2026-06-16","close":11.13},{"date":"2026-06-17","close":11.13},{"date":"2026-06-18","close":11.06},{"date":"2026-06-22","close":10.38},{"date":"2026-06-23","close":10.66},{"date":"2026-06-24","close":10.71},{"date":"2026-06-25","close":10.27},{"date":"2026-06-26","close":10.47},{"date":"2026-06-29","close":10.72},{"date":"2026-06-30","close":10.72},{"date":"2026-07-01","close":10.67},{"date":"2026-07-02","close":10.28},{"date":"2026-07-06","close":10.31},{"date":"2026-07-07","close":10.17},{"date":"2026-07-08","close":9.77},{"date":"2026-07-09","close":10.08},{"date":"2026-07-10","close":10.35},{"date":"2026-07-13","close":10.34},{"date":"2026-07-14","close":10.36},{"date":"2026-07-15","close":10.34},{"date":"2026-07-16","close":10.62},{"date":"2026-07-17","close":10.29},{"date":"2026-07-20","close":10.28},{"date":"2026-07-21","close":10.27},{"date":"2026-07-22","close":10.29},{"date":"2026-07-23","close":10.03},{"date":"2026-07-24","close":10.14},{"date":"2026-07-27","close":10.31},{"date":"2026-07-28","close":10.72},{"date":"2026-07-29","close":10.33},{"date":"2026-07-30","close":10.21},{"date":"2026-07-31","close":9.99},{"date":"2026-08-03","close":9.79},{"date":"2026-08-04","close":9.16},{"date":"2026-08-05","close":8.76},{"date":"2026-08-06","close":8.8},{"date":"2026-08-07","close":8.91},{"date":"2026-08-10","close":8.57},{"date":"2026-08-11","close":8.75},{"date":"2026-08-12","close":8.87},{"date":"2026-08-13","close":9.0},{"date":"2026-08-14","close":9.0},{"date":"2026-08-17","close":8.94},{"date":"2026-08-18","close":8.92},{"date":"2026-08-19","close":8.67},{"date":"2026-08-20","close":8.69},{"date":"2026-08-21","close":8.76},{"date":"2026-08-24","close":8.68},{"date":"2026-08-25","close":8.66},{"date":"2026-08-26","close":8.66},{"date":"2026-08-27","close":8.69},{"date":"2026-08-28","close":8.6},{"date":"2026-08-31","close":8.55},{"date":"2026-09-01","close":8.47},{"date":"2026-09-02","close":8.61},{"date":"2026-09-03","close":8.65},{"date":"2026-09-04","close":8.67},{"date":"2026-09-08","close":8.7},{"date":"2026-09-09","close":8.61},{"date":"2026-09-10","close":8.69},{"date":"2026-09-11","close":8.58},{"date":"2026-09-14","close":8.56},{"date":"2026-09-15","close":8.44},{"date":"2026-09-16","close":8.25},{"date":"2026-09-17","close":8.69},{"date":"2026-09-18","close":8.72},{"date":"2026-09-21","close":8.7},{"date":"2026-09-22","close":8.67},{"date":"2026-09-23","close":8.69},{"date":"2026-09-24","close":8.75},{"date":"2026-09-25","close":8.75},{"date":"2026-09-28","close":8.55},{"date":"2026-09-29","close":8.55},{"date":"2026-09-30","close":8.59},{"date":"2026-10-01","close":8.63},{"date":"2026-10-02","close":8.5},{"date":"2026-10-05","close":8.46},{"date":"2026-10-06","close":8.31},{"date":"2026-10-07","close":8.31},{"date":"2026-10-08","close":8.31},{"date":"2026-10-09","close":8.23},{"date":"2026-10-12","close":8.23},{"date":"2026-10-13","close":8.16},{"date":"2026-10-14","close":8.14},{"date":"2026-10-15","close":8.31},{"date":"2026-10-16","close":8.12},{"date":"2026-10-19","close":8.17},{"date":"2026-10-20","close":8.28},{"date":"2026-10-21","close":8.21},{"date":"2026-10-22","close":8.59}],"chart_data":[{"date":"2024-10-23","open":10.69,"high":10.79,"low":10.61,"close":10.76,"volume":22794,"rsi_14":52.44,"sma_20":12.29,"sma_60":12.07,"sma_120":11.36},{"date":"2024-10-24","open":10.76,"high":10.76,"low":10.53,"close":10.69,"volume":27694,"rsi_14":45.87,"sma_20":12.27,"sma_60":12.06,"sma_120":11.37},{"date":"2024-10-25","open":10.71,"high":10.73,"low":10.47,"close":10.48,"volume":15253,"rsi_14":44.13,"sma_20":12.24,"sma_60":12.05,"sma_120":11.38},{"date":"2024-10-28","open":10.57,"high":10.98,"low":10.57,"close":10.88,"volume":27599,"rsi_14":51.69,"sma_20":12.23,"sma_60":12.06,"sma_120":11.4},{"date":"2024-10-29","open":10.78,"high":11.11,"low":10.78,"close":10.99,"volume":31690,"rsi_14":51.97,"sma_20":12.25,"sma_60":12.08,"sma_120":11.41},{"date":"2024-10-30","open":10.97,"high":11.25,"low":10.97,"close":11.13,"volume":41153,"rsi_14":54.2,"sma_20":12.27,"sma_60":12.1,"sma_120":11.42},{"date":"2024-10-31","open":11.04,"high":11.19,"low":10.92,"close":10.94,"volume":40501,"rsi_14":45.4,"sma_20":12.29,"sma_60":12.12,"sma_120":11.44},{"date":"2024-11-01","open":10.87,"high":10.98,"low":10.8,"close":10.84,"volume":22832,"rsi_14":41.03,"sma_20":12.28,"sma_60":12.13,"sma_120":11.45},{"date":"2024-11-04","open":10.77,"high":10.9,"low":10.77,"close":10.83,"volume":18305,"rsi_14":37.36,"sma_20":12.27,"sma_60":12.14,"sma_120":11.47},{"date":"2024-11-05","open":10.78,"high":11.0,"low":10.78,"close":10.99,"volume":25715,"rsi_14":34.34,"sma_20":12.28,"sma_60":12.15,"sma_120":11.48},{"date":"2024-11-06","open":11.89,"high":12.04,"low":11.81,"close":11.87,"volume":201794,"rsi_14":46.31,"sma_20":12.32,"sma_60":12.18,"sma_120":11.5},{"date":"2024-11-07","open":11.78,"high":11.83,"low":11.39,"close":11.69,"volume":45826,"rsi_14":44.66,"sma_20":12.36,"sma_60":12.2,"sma_120":11.51},{"date":"2024-11-08","open":11.66,"high":11.82,"low":11.58,"close":11.77,"volume":29637,"rsi_14":60.62,"sma_20":12.38,"sma_60":12.22,"sma_120":11.53},{"date":"2024-11-11","open":11.96,"high":12.1,"low":11.84,"close":11.94,"volume":46935,"rsi_14":68.35,"sma_20":12.41,"sma_60":12.25,"sma_120":11.56},{"date":"2024-11-12","open":11.98,"high":12.26,"low":11.92,"close":12.15,"volume":52321,"rsi_14":70.33,"sma_20":12.44,"sma_60":12.27,"sma_120":11.58},{"date":"2024-11-13","open":12.28,"high":12.46,"low":12.1,"close":12.11,"volume":45394,"rsi_14":70.96,"sma_20":12.45,"sma_60":12.3,"sma_120":11.6},{"date":"2024-11-14","open":12.23,"high":12.23,"low":12.01,"close":12.11,"volume":48496,"rsi_14":76.21,"sma_20":12.45,"sma_60":12.32,"sma_120":11.63},{"date":"2024-11-15","open":12.18,"high":12.23,"low":12.01,"close":12.12,"volume":29413,"rsi_14":72.39,"sma_20":12.45,"sma_60":12.35,"sma_120":11.65},{"date":"2024-11-18","open":12.2,"high":12.2,"low":12.03,"close":12.1,"volume":28773,"rsi_14":70.43,"sma_20":12.5,"sma_60":12.36,"sma_120":11.68},{"date":"2024-11-19","open":12.1,"high":12.14,"low":11.84,"close":11.94,"volume":64111,"rsi_14":64.09,"sma_20":12.56,"sma_60":12.37,"sma_120":11.71},{"date":"2024-11-20","open":11.87,"high":11.87,"low":11.66,"close":11.84,"volume":20962,"rsi_14":66.53,"sma_20":12.61,"sma_60":12.38,"sma_120":11.73},{"date":"2024-11-21","open":11.93,"high":12.13,"low":11.93,"close":12.04,"volume":21204,"rsi_14":76.94,"sma_20":12.68,"sma_60":12.39,"sma_120":11.76},{"date":"2024-11-22","open":12.11,"high":12.38,"low":12.08,"close":12.33,"volume":24744,"rsi_14":79.82,"sma_20":12.77,"sma_60":12.41,"sma_120":11.79},{"date":"2024-11-25","open":12.4,"high":12.82,"low":12.34,"close":12.37,"volume":53435,"rsi_14":78.82,"sma_20":12.84,"sma_60":12.43,"sma_120":11.82},{"date":"2024-11-26","open":12.25,"high":12.33,"low":12.21,"close":12.24,"volume":19572,"rsi_14":61.39,"sma_20":12.9,"sma_60":12.45,"sma_120":11.85},{"date":"2024-11-27","open":12.27,"high":12.37,"low":12.09,"close":12.09,"volume":42338,"rsi_14":62.43,"sma_20":12.95,"sma_60":12.47,"sma_120":11.88},{"date":"2024-11-29","open":12.21,"high":12.21,"low":11.95,"close":12.12,"volume":20920,"rsi_14":61.11,"sma_20":13.0,"sma_60":12.5,"sma_120":11.91},{"date":"2024-12-02","open":12.13,"high":12.24,"low":11.96,"close":12.2,"volume":31551,"rsi_14":58.7,"sma_20":13.08,"sma_60":12.52,"sma_120":11.94},{"date":"2024-12-03","open":12.23,"high":12.23,"low":11.82,"close":11.84,"volume":37270,"rsi_14":40.4,"sma_20":13.13,"sma_60":12.54,"sma_120":11.96},{"date":"2024-12-04","open":11.92,"high":12.07,"low":11.82,"close":12.05,"volume":25219,"rsi_14":48.46,"sma_20":13.19,"sma_60":12.56,"sma_120":11.99},{"date":"2024-12-05","open":12.21,"high":12.21,"low":11.87,"close":11.92,"volume":24599,"rsi_14":45.0,"sma_20":13.2,"sma_60":12.58,"sma_120":12.02},{"date":"2024-12-06","open":12.03,"high":12.03,"low":11.77,"close":11.8,"volume":14006,"rsi_14":42.12,"sma_20":13.2,"sma_60":12.59,"sma_120":12.05},{"date":"2024-12-09","open":11.82,"high":11.82,"low":11.6,"close":11.6,"volume":42299,"rsi_14":38.64,"sma_20":13.19,"sma_60":12.6,"sma_120":12.07},{"date":"2024-12-10","open":11.54,"high":11.78,"low":11.5,"close":11.68,"volume":31992,"rsi_14":43.8,"sma_20":13.18,"sma_60":12.6,"sma_120":12.09},{"date":"2024-12-11","open":11.68,"high":11.7,"low":11.53,"close":11.61,"volume":57725,"rsi_14":44.47,"sma_20":13.15,"sma_60":12.61,"sma_120":12.12},{"date":"2024-12-12","open":11.6,"high":11.6,"low":11.29,"close":11.34,"volume":31429,"rsi_14":33.76,"sma_20":13.11,"sma_60":12.6,"sma_120":12.14},{"date":"2024-12-13","open":11.38,"high":11.5,"low":11.2,"close":11.35,"volume":30438,"rsi_14":24.15,"sma_20":13.06,"sma_60":12.6,"sma_120":12.16},{"date":"2024-12-16","open":11.34,"high":12.02,"low":11.29,"close":11.79,"volume":97339,"rsi_14":37.2,"sma_20":13.05,"sma_60":12.6,"sma_120":12.18},{"date":"2024-12-17","open":11.76,"high":12.02,"low":11.5,"close":11.8,"volume":142983,"rsi_14":39.66,"sma_20":13.03,"sma_60":12.61,"sma_120":12.2},{"date":"2024-12-18","open":11.92,"high":12.03,"low":10.8,"close":11.02,"volume":116564,"rsi_14":30.82,"sma_20":12.98,"sma_60":12.61,"sma_120":12.21},{"date":"2024-12-19","open":11.18,"high":11.21,"low":10.68,"close":10.71,"volume":38667,"rsi_14":27.08,"sma_20":12.92,"sma_60":12.6,"sma_120":12.23},{"date":"2024-12-20","open":10.61,"high":11.12,"low":10.61,"close":11.02,"volume":128946,"rsi_14":32.13,"sma_20":12.86,"sma_60":12.6,"sma_120":12.24},{"date":"2024-12-23","open":10.98,"high":11.0,"low":10.65,"close":10.71,"volume":43816,"rsi_14":32.58,"sma_20":12.77,"sma_60":12.6,"sma_120":12.25},{"date":"2024-12-24","open":10.68,"high":10.79,"low":10.66,"close":10.79,"volume":11487,"rsi_14":29.82,"sma_20":12.69,"sma_60":12.59,"sma_120":12.26},{"date":"2024-12-26","open":10.81,"high":10.89,"low":10.73,"close":10.87,"volume":23205,"rsi_14":33.04,"sma_20":12.61,"sma_60":12.59,"sma_120":12.28},{"date":"2024-12-27","open":10.87,"high":10.87,"low":10.53,"close":10.65,"volume":36673,"rsi_14":31.9,"sma_20":12.53,"sma_60":12.58,"sma_120":12.29},{"date":"2024-12-30","open":10.59,"high":10.76,"low":10.49,"close":10.66,"volume":49084,"rsi_14":34.45,"sma_20":12.45,"sma_60":12.58,"sma_120":12.3},{"date":"2024-12-31","open":10.74,"high":10.93,"low":10.74,"close":10.81,"volume":40609,"rsi_14":35.82,"sma_20":12.38,"sma_60":12.58,"sma_120":12.31},{"date":"2025-01-02","open":10.81,"high":10.92,"low":10.45,"close":10.5,"volume":46489,"rsi_14":33.24,"sma_20":12.3,"sma_60":12.57,"sma_120":12.31},{"date":"2025-01-03","open":10.5,"high":10.64,"low":10.43,"close":10.61,"volume":21539,"rsi_14":38.37,"sma_20":12.22,"sma_60":12.56,"sma_120":12.31},{"date":"2025-01-06","open":10.58,"high":10.6,"low":10.41,"close":10.46,"volume":39021,"rsi_14":36.49,"sma_20":12.14,"sma_60":12.55,"sma_120":12.3},{"date":"2025-01-07","open":10.46,"high":10.46,"low":10.16,"close":10.28,"volume":35202,"rsi_14":25.04,"sma_20":12.06,"sma_60":12.54,"sma_120":12.3},{"date":"2025-01-08","open":10.13,"high":10.31,"low":10.12,"close":10.24,"volume":42216,"rsi_14":24.55,"sma_20":11.99,"sma_60":12.52,"sma_120":12.29},{"date":"2025-01-10","open":10.14,"high":10.14,"low":9.72,"close":10.01,"volume":55876,"rsi_14":29.82,"sma_20":11.9,"sma_60":12.49,"sma_120":12.28},{"date":"2025-01-13","open":9.93,"high":10.08,"low":9.88,"close":10.05,"volume":39458,"rsi_14":35.37,"sma_20":11.81,"sma_60":12.47,"sma_120":12.27},{"date":"2025-01-14","open":10.07,"high":10.43,"low":10.06,"close":10.43,"volume":34374,"rsi_14":37.15,"sma_20":11.76,"sma_60":12.44,"sma_120":12.26},{"date":"2025-01-15","open":10.61,"high":10.81,"low":10.57,"close":10.77,"volume":63037,"rsi_14":51.17,"sma_20":11.73,"sma_60":12.41,"sma_120":12.25},{"date":"2025-01-16","open":10.77,"high":10.9,"low":10.48,"close":10.62,"volume":51332,"rsi_14":46.39,"sma_20":11.66,"sma_60":12.39,"sma_120":12.25},{"date":"2025-01-17","open":10.76,"high":10.82,"low":10.42,"close":10.6,"volume":40095,"rsi_14":44.14,"sma_20":11.6,"sma_60":12.38,"sma_120":12.24},{"date":"2025-01-21","open":10.59,"high":10.78,"low":10.56,"close":10.68,"volume":43205,"rsi_14":50.83,"sma_20":11.58,"sma_60":12.37,"sma_120":12.23},{"date":"2025-01-22","open":10.59,"high":10.63,"low":10.47,"close":10.57,"volume":43426,"rsi_14":48.0,"sma_20":11.57,"sma_60":12.37,"sma_120":12.22},{"date":"2025-01-23","open":10.56,"high":10.76,"low":10.47,"close":10.61,"volume":45739,"rsi_14":45.38,"sma_20":11.55,"sma_60":12.36,"sma_120":12.21},{"date":"2025-01-24","open":10.56,"high":10.74,"low":10.52,"close":10.54,"volume":40419,"rsi_14":50.94,"sma_20":11.54,"sma_60":12.36,"sma_120":12.21},{"date":"2025-01-27","open":10.61,"high":10.92,"low":10.61,"close":10.86,"volume":94604,"rsi_14":55.74,"sma_20":11.54,"sma_60":12.36,"sma_120":12.21},{"date":"2025-01-28","open":10.76,"high":10.84,"low":10.15,"close":10.71,"volume":220631,"rsi_14":55.74,"sma_20":11.54,"sma_60":12.35,"sma_120":12.21},{"date":"2025-01-29","open":10.74,"high":11.19,"low":10.56,"close":10.76,"volume":69611,"rsi_14":61.96,"sma_20":11.54,"sma_60":12.34,"sma_120":12.22},{"date":"2025-01-30","open":10.75,"high":10.75,"low":9.69,"close":9.7,"volume":117692,"rsi_14":40.96,"sma_20":11.49,"sma_60":12.32,"sma_120":12.22},{"date":"2025-01-31","open":9.73,"high":9.99,"low":9.63,"close":9.89,"volume":93984,"rsi_14":48.01,"sma_20":11.44,"sma_60":12.3,"sma_120":12.21},{"date":"2025-02-03","open":9.63,"high":9.9,"low":9.57,"close":9.73,"volume":43776,"rsi_14":44.84,"sma_20":11.4,"sma_60":12.28,"sma_120":12.21},{"date":"2025-02-04","open":9.65,"high":9.86,"low":9.63,"close":9.82,"volume":28987,"rsi_14":39.09,"sma_20":11.35,"sma_60":12.26,"sma_120":12.2},{"date":"2025-02-05","open":9.92,"high":9.95,"low":9.82,"close":9.89,"volume":36280,"rsi_14":32.73,"sma_20":11.32,"sma_60":12.22,"sma_120":12.2},{"date":"2025-02-06","open":10.11,"high":10.11,"low":9.98,"close":10.1,"volume":58800,"rsi_14":40.0,"sma_20":11.31,"sma_60":12.19,"sma_120":12.2},{"date":"2025-02-07","open":10.03,"high":10.03,"low":9.66,"close":9.87,"volume":58859,"rsi_14":35.19,"sma_20":11.28,"sma_60":12.15,"sma_120":12.19},{"date":"2025-02-10","open":9.86,"high":9.86,"low":9.64,"close":9.75,"volume":42272,"rsi_14":32.01,"sma_20":11.26,"sma_60":12.11,"sma_120":12.18},{"date":"2025-02-11","open":9.65,"high":9.86,"low":9.65,"close":9.76,"volume":41149,"rsi_14":33.44,"sma_20":11.24,"sma_60":12.06,"sma_120":12.17},{"date":"2025-02-12","open":9.7,"high":9.7,"low":9.42,"close":9.49,"volume":51529,"rsi_14":29.82,"sma_20":11.18,"sma_60":12.01,"sma_120":12.16},{"date":"2025-02-13","open":9.57,"high":9.57,"low":9.42,"close":9.55,"volume":43522,"rsi_14":31.96,"sma_20":11.1,"sma_60":11.97,"sma_120":12.15},{"date":"2025-02-14","open":9.63,"high":9.67,"low":9.54,"close":9.58,"volume":30744,"rsi_14":24.92,"sma_20":11.04,"sma_60":11.92,"sma_120":12.13},{"date":"2025-02-18","open":9.54,"high":9.69,"low":9.5,"close":9.68,"volume":41065,"rsi_14":28.95,"sma_20":10.98,"sma_60":11.87,"sma_120":12.11},{"date":"2025-02-19","open":9.64,"high":9.64,"low":9.43,"close":9.49,"volume":45225,"rsi_14":25.94,"sma_20":10.91,"sma_60":11.82,"sma_120":12.09},{"date":"2025-02-20","open":9.53,"high":9.53,"low":9.26,"close":9.38,"volume":34386,"rsi_14":38.43,"sma_20":10.84,"sma_60":11.78,"sma_120":12.08},{"date":"2025-02-21","open":9.28,"high":9.52,"low":9.22,"close":9.23,"volume":54484,"rsi_14":29.38,"sma_20":10.75,"sma_60":11.72,"sma_120":12.06},{"date":"2025-02-24","open":9.3,"high":9.5,"low":9.17,"close":9.18,"volume":53438,"rsi_14":31.16,"sma_20":10.67,"sma_60":11.66,"sma_120":12.03},{"date":"2025-02-25","open":9.27,"high":9.53,"low":9.26,"close":9.36,"volume":83769,"rsi_14":34.45,"sma_20":10.58,"sma_60":11.6,"sma_120":12.02},{"date":"2025-02-26","open":9.35,"high":9.52,"low":9.22,"close":9.38,"volume":54711,"rsi_14":32.51,"sma_20":10.5,"sma_60":11.55,"sma_120":12.0},{"date":"2025-02-27","open":9.36,"high":9.54,"low":9.29,"close":9.39,"volume":58559,"rsi_14":24.31,"sma_20":10.42,"sma_60":11.5,"sma_120":11.99},{"date":"2025-02-28","open":9.46,"high":9.46,"low":9.31,"close":9.39,"volume":55861,"rsi_14":31.43,"sma_20":10.39,"sma_60":11.45,"sma_120":11.97},{"date":"2025-03-03","open":9.34,"high":9.43,"low":9.21,"close":9.26,"volume":65924,"rsi_14":31.21,"sma_20":10.35,"sma_60":11.39,"sma_120":11.96},{"date":"2025-03-04","open":9.22,"high":9.28,"low":9.0,"close":9.16,"volume":74877,"rsi_14":28.67,"sma_20":10.31,"sma_60":11.34,"sma_120":11.94},{"date":"2025-03-05","open":9.23,"high":9.23,"low":9.02,"close":9.08,"volume":42937,"rsi_14":33.08,"sma_20":10.27,"sma_60":11.28,"sma_120":11.92},{"date":"2025-03-06","open":9.07,"high":9.2,"low":9.02,"close":9.15,"volume":44625,"rsi_14":33.59,"sma_20":10.22,"sma_60":11.23,"sma_120":11.9},{"date":"2025-03-07","open":9.19,"high":9.21,"low":9.02,"close":9.15,"volume":45023,"rsi_14":32.03,"sma_20":10.16,"sma_60":11.18,"sma_120":11.89},{"date":"2025-03-10","open":9.07,"high":9.15,"low":8.85,"close":8.91,"volume":87987,"rsi_14":20.98,"sma_20":10.11,"sma_60":11.13,"sma_120":11.86},{"date":"2025-03-11","open":9.01,"high":9.02,"low":8.68,"close":8.82,"volume":102229,"rsi_14":22.73,"sma_20":10.06,"sma_60":11.07,"sma_120":11.84},{"date":"2025-03-12","open":9.07,"high":9.26,"low":8.81,"close":9.06,"volume":54164,"rsi_14":38.36,"sma_20":10.02,"sma_60":11.02,"sma_120":11.81},{"date":"2025-03-13","open":9.13,"high":9.13,"low":8.91,"close":8.97,"volume":33921,"rsi_14":40.0,"sma_20":9.99,"sma_60":10.98,"sma_120":11.79},{"date":"2025-03-14","open":9.1,"high":9.18,"low":9.02,"close":9.18,"volume":43799,"rsi_14":50.0,"sma_20":9.97,"sma_60":10.94,"sma_120":11.77},{"date":"2025-03-17","open":9.12,"high":9.17,"low":9.02,"close":9.1,"volume":43236,"rsi_14":40.54,"sma_20":9.95,"sma_60":10.88,"sma_120":11.74},{"date":"2025-03-18","open":9.1,"high":9.19,"low":8.99,"close":9.12,"volume":48642,"rsi_14":40.54,"sma_20":9.92,"sma_60":10.83,"sma_120":11.72},{"date":"2025-03-19","open":9.13,"high":9.45,"low":9.13,"close":9.41,"volume":38721,"rsi_14":50.84,"sma_20":9.91,"sma_60":10.8,"sma_120":11.7},{"date":"2025-03-20","open":9.31,"high":9.44,"low":9.26,"close":9.28,"volume":29326,"rsi_14":47.15,"sma_20":9.91,"sma_60":10.77,"sma_120":11.69},{"date":"2025-03-21","open":9.18,"high":9.41,"low":9.1,"close":9.39,"volume":88359,"rsi_14":53.68,"sma_20":9.92,"sma_60":10.74,"sma_120":11.67},{"date":"2025-03-24","open":9.41,"high":9.48,"low":9.28,"close":9.36,"volume":75309,"rsi_14":55.74,"sma_20":9.93,"sma_60":10.71,"sma_120":11.65},{"date":"2025-03-25","open":9.39,"high":9.43,"low":9.31,"close":9.34,"volume":30599,"rsi_14":57.95,"sma_20":9.92,"sma_60":10.68,"sma_120":11.63},{"date":"2025-03-26","open":9.39,"high":9.62,"low":9.33,"close":9.4,"volume":44204,"rsi_14":57.71,"sma_20":9.93,"sma_60":10.65,"sma_120":11.62},{"date":"2025-03-27","open":9.41,"high":9.47,"low":9.33,"close":9.42,"volume":25093,"rsi_14":58.19,"sma_20":9.93,"sma_60":10.63,"sma_120":11.61},{"date":"2025-03-28","open":9.41,"high":9.41,"low":9.19,"close":9.22,"volume":30446,"rsi_14":59.54,"sma_20":9.92,"sma_60":10.6,"sma_120":11.59},{"date":"2025-03-31","open":9.16,"high":9.22,"low":9.06,"close":9.13,"volume":39225,"rsi_14":59.88,"sma_20":9.91,"sma_60":10.57,"sma_120":11.57},{"date":"2025-04-01","open":9.05,"high":9.21,"low":9.01,"close":9.13,"volume":27253,"rsi_14":52.38,"sma_20":9.91,"sma_60":10.54,"sma_120":11.55},{"date":"2025-04-02","open":9.1,"high":9.23,"low":9.08,"close":9.18,"volume":22158,"rsi_14":58.04,"sma_20":9.92,"sma_60":10.51,"sma_120":11.54},{"date":"2025-04-03","open":9.01,"high":9.01,"low":8.54,"close":8.58,"volume":79811,"rsi_14":32.43,"sma_20":9.88,"sma_60":10.47,"sma_120":11.51},{"date":"2025-04-04","open":8.33,"high":8.74,"low":8.33,"close":8.67,"volume":109585,"rsi_14":37.63,"sma_20":9.86,"sma_60":10.44,"sma_120":11.49},{"date":"2025-04-07","open":8.52,"high":8.88,"low":8.02,"close":8.73,"volume":77271,"rsi_14":38.95,"sma_20":9.85,"sma_60":10.41,"sma_120":11.47},{"date":"2025-04-08","open":8.91,"high":8.98,"low":8.38,"close":8.55,"volume":32602,"rsi_14":23.73,"sma_20":9.83,"sma_60":10.38,"sma_120":11.44},{"date":"2025-04-09","open":8.49,"high":9.31,"low":8.42,"close":9.01,"volume":55467,"rsi_14":42.92,"sma_20":9.83,"sma_60":10.36,"sma_120":11.41},{"date":"2025-04-10","open":8.83,"high":8.83,"low":8.29,"close":8.41,"volume":67663,"rsi_14":30.19,"sma_20":9.8,"sma_60":10.32,"sma_120":11.38},{"date":"2025-04-11","open":8.39,"high":8.59,"low":8.13,"close":8.47,"volume":41069,"rsi_14":32.09,"sma_20":9.76,"sma_60":10.28,"sma_120":11.35},{"date":"2025-04-14","open":8.5,"high":8.5,"low":8.13,"close":8.4,"volume":98951,"rsi_14":31.5,"sma_20":9.72,"sma_60":10.24,"sma_120":11.31},{"date":"2025-04-15","open":8.34,"high":8.74,"low":8.25,"close":8.7,"volume":59435,"rsi_14":37.25,"sma_20":9.7,"sma_60":10.2,"sma_120":11.29},{"date":"2025-04-16","open":8.7,"high":8.75,"low":8.36,"close":8.72,"volume":35994,"rsi_14":37.25,"sma_20":9.66,"sma_60":10.16,"sma_120":11.27},{"date":"2025-04-17","open":8.74,"high":8.88,"low":8.68,"close":8.76,"volume":32887,"rsi_14":41.28,"sma_20":9.64,"sma_60":10.13,"sma_120":11.25},{"date":"2025-04-21","open":8.74,"high":8.76,"low":8.56,"close":8.71,"volume":62476,"rsi_14":41.73,"sma_20":9.6,"sma_60":10.09,"sma_120":11.23},{"date":"2025-04-22","open":8.49,"high":8.53,"low":8.16,"close":8.2,"volume":80171,"rsi_14":34.94,"sma_20":9.54,"sma_60":10.04,"sma_120":11.2},{"date":"2025-04-23","open":8.29,"high":8.49,"low":8.02,"close":8.08,"volume":97406,"rsi_14":32.45,"sma_20":9.47,"sma_60":9.99,"sma_120":11.17},{"date":"2025-04-24","open":8.11,"high":8.23,"low":7.8,"close":8.14,"volume":92882,"rsi_14":41.64,"sma_20":9.4,"sma_60":9.94,"sma_120":11.15},{"date":"2025-04-25","open":8.02,"high":8.18,"low":7.79,"close":7.84,"volume":158413,"rsi_14":35.2,"sma_20":9.32,"sma_60":9.89,"sma_120":11.11},{"date":"2025-04-28","open":7.92,"high":8.02,"low":7.76,"close":7.77,"volume":82560,"rsi_14":33.11,"sma_20":9.24,"sma_60":9.85,"sma_120":11.08},{"date":"2025-04-29","open":7.74,"high":7.85,"low":7.7,"close":7.72,"volume":87105,"rsi_14":34.59,"sma_20":9.16,"sma_60":9.81,"sma_120":11.05},{"date":"2025-04-30","open":7.66,"high":7.67,"low":7.48,"close":7.62,"volume":158541,"rsi_14":20.47,"sma_20":9.08,"sma_60":9.77,"sma_120":11.02},{"date":"2025-05-01","open":7.57,"high":7.85,"low":7.46,"close":7.75,"volume":71620,"rsi_14":32.68,"sma_20":9.0,"sma_60":9.73,"sma_120":10.99},{"date":"2025-05-02","open":7.82,"high":7.85,"low":7.71,"close":7.77,"volume":64006,"rsi_14":31.34,"sma_20":8.96,"sma_60":9.69,"sma_120":10.95},{"date":"2025-05-05","open":7.76,"high":7.95,"low":7.61,"close":7.82,"volume":100024,"rsi_14":34.17,"sma_20":8.91,"sma_60":9.64,"sma_120":10.92},{"date":"2025-05-06","open":7.81,"high":7.88,"low":7.62,"close":7.83,"volume":127941,"rsi_14":22.02,"sma_20":8.87,"sma_60":9.61,"sma_120":10.88},{"date":"2025-05-07","open":7.84,"high":7.96,"low":7.66,"close":7.66,"volume":76114,"rsi_14":17.5,"sma_20":8.81,"sma_60":9.57,"sma_120":10.84},{"date":"2025-05-08","open":7.74,"high":8.01,"low":7.7,"close":7.92,"volume":46228,"rsi_14":26.01,"sma_20":8.74,"sma_60":9.53,"sma_120":10.8},{"date":"2025-05-09","open":7.88,"high":7.97,"low":7.84,"close":7.84,"volume":46850,"rsi_14":25.66,"sma_20":8.7,"sma_60":9.5,"sma_120":10.76},{"date":"2025-05-12","open":7.91,"high":8.19,"low":7.91,"close":8.01,"volume":54422,"rsi_14":40.21,"sma_20":8.67,"sma_60":9.47,"sma_120":10.72},{"date":"2025-05-13","open":8.07,"high":8.1,"low":7.95,"close":8.0,"volume":30472,"rsi_14":42.94,"sma_20":8.64,"sma_60":9.44,"sma_120":10.68},{"date":"2025-05-14","open":7.93,"high":8.0,"low":7.84,"close":7.89,"volume":60606,"rsi_14":37.91,"sma_20":8.59,"sma_60":9.4,"sma_120":10.64},{"date":"2025-05-15","open":7.88,"high":7.99,"low":7.85,"close":7.97,"volume":43286,"rsi_14":49.37,"sma_20":8.54,"sma_60":9.37,"sma_120":10.6},{"date":"2025-05-16","open":7.95,"high":8.02,"low":7.89,"close":7.89,"volume":72081,"rsi_14":49.06,"sma_20":8.49,"sma_60":9.34,"sma_120":10.56},{"date":"2025-05-19","open":7.87,"high":7.95,"low":7.79,"close":7.89,"volume":42333,"rsi_14":50.98,"sma_20":8.43,"sma_60":9.32,"sma_120":10.52},{"date":"2025-05-20","open":7.9,"high":8.05,"low":7.84,"close":7.92,"volume":75586,"rsi_14":55.86,"sma_20":8.41,"sma_60":9.29,"sma_120":10.48},{"date":"2025-05-21","open":7.89,"high":7.89,"low":7.68,"close":7.69,"volume":60929,"rsi_14":42.58,"sma_20":8.38,"sma_60":9.26,"sma_120":10.43},{"date":"2025-05-22","open":7.62,"high":7.74,"low":7.6,"close":7.61,"volume":64432,"rsi_14":39.75,"sma_20":8.34,"sma_60":9.22,"sma_120":10.39},{"date":"2025-05-23","open":7.6,"high":7.63,"low":7.48,"close":7.55,"volume":91820,"rsi_14":36.2,"sma_20":8.32,"sma_60":9.19,"sma_120":10.34},{"date":"2025-05-27","open":7.61,"high":7.74,"low":7.56,"close":7.72,"volume":82581,"rsi_14":42.22,"sma_20":8.31,"sma_60":9.16,"sma_120":10.3},{"date":"2025-05-28","open":7.72,"high":7.78,"low":7.61,"close":7.64,"volume":47657,"rsi_14":49.35,"sma_20":8.3,"sma_60":9.12,"sma_120":10.26},{"date":"2025-05-29","open":7.67,"high":7.72,"low":7.61,"close":7.72,"volume":39026,"rsi_14":42.22,"sma_20":8.3,"sma_60":9.1,"sma_120":10.22},{"date":"2025-05-30","open":7.71,"high":7.71,"low":7.61,"close":7.65,"volume":47667,"rsi_14":42.54,"sma_20":8.28,"sma_60":9.07,"sma_120":10.17},{"date":"2025-06-02","open":7.65,"high":7.71,"low":7.42,"close":7.44,"volume":107830,"rsi_14":28.26,"sma_20":8.26,"sma_60":9.03,"sma_120":10.13},{"date":"2025-06-03","open":7.44,"high":7.62,"low":7.42,"close":7.57,"volume":61775,"rsi_14":35.1,"sma_20":8.24,"sma_60":9.0,"sma_120":10.09},{"date":"2025-06-04","open":7.55,"high":7.59,"low":7.41,"close":7.43,"volume":48703,"rsi_14":34.42,"sma_20":8.21,"sma_60":8.97,"sma_120":10.05},{"date":"2025-06-05","open":7.46,"high":7.46,"low":7.32,"close":7.42,"volume":93250,"rsi_14":30.14,"sma_20":8.2,"sma_60":8.95,"sma_120":10.01},{"date":"2025-06-06","open":7.45,"high":7.59,"low":7.45,"close":7.53,"volume":66962,"rsi_14":36.91,"sma_20":8.17,"sma_60":8.92,"sma_120":9.97},{"date":"2025-06-09","open":7.54,"high":7.6,"low":7.38,"close":7.45,"volume":103117,"rsi_14":35.03,"sma_20":8.15,"sma_60":8.89,"sma_120":9.93},{"date":"2025-06-10","open":7.44,"high":7.73,"low":7.38,"close":7.73,"volume":108241,"rsi_14":44.57,"sma_20":8.14,"sma_60":8.86,"sma_120":9.9},{"date":"2025-06-11","open":7.72,"high":7.72,"low":7.43,"close":7.43,"volume":82486,"rsi_14":42.93,"sma_20":8.11,"sma_60":8.83,"sma_120":9.85},{"date":"2025-06-12","open":7.43,"high":7.43,"low":7.34,"close":7.38,"volume":75176,"rsi_14":43.39,"sma_20":8.08,"sma_60":8.79,"sma_120":9.81},{"date":"2025-06-13","open":7.35,"high":7.37,"low":7.12,"close":7.27,"volume":145724,"rsi_14":42.49,"sma_20":8.04,"sma_60":8.75,"sma_120":9.78},{"date":"2025-06-16","open":7.41,"high":7.45,"low":7.28,"close":7.32,"volume":81881,"rsi_14":38.33,"sma_20":8.01,"sma_60":8.71,"sma_120":9.74},{"date":"2025-06-17","open":7.32,"high":7.38,"low":7.24,"close":7.28,"volume":78337,"rsi_14":39.2,"sma_20":7.98,"sma_60":8.67,"sma_120":9.71},{"date":"2025-06-18","open":7.31,"high":7.43,"low":7.29,"close":7.37,"volume":59352,"rsi_14":39.2,"sma_20":7.95,"sma_60":8.63,"sma_120":9.67},{"date":"2025-06-20","open":7.41,"high":7.51,"low":7.38,"close":7.4,"volume":97670,"rsi_14":42.44,"sma_20":7.94,"sma_60":8.6,"sma_120":9.64},{"date":"2025-06-23","open":7.4,"high":7.59,"low":7.39,"close":7.59,"volume":106125,"rsi_14":54.71,"sma_20":7.94,"sma_60":8.56,"sma_120":9.61},{"date":"2025-06-24","open":7.62,"high":7.89,"low":7.53,"close":7.8,"volume":114850,"rsi_14":56.74,"sma_20":7.95,"sma_60":8.53,"sma_120":9.58},{"date":"2025-06-25","open":7.8,"high":7.87,"low":7.67,"close":7.81,"volume":89815,"rsi_14":62.2,"sma_20":7.96,"sma_60":8.5,"sma_120":9.55},{"date":"2025-06-26","open":7.86,"high":7.89,"low":7.76,"close":7.88,"volume":85898,"rsi_14":64.12,"sma_20":7.97,"sma_60":8.48,"sma_120":9.52},{"date":"2025-06-27","open":7.89,"high":7.96,"low":7.85,"close":7.96,"volume":210356,"rsi_14":63.69,"sma_20":7.98,"sma_60":8.45,"sma_120":9.5},{"date":"2025-06-30","open":7.94,"high":8.01,"low":7.87,"close":7.95,"volume":110658,"rsi_14":66.46,"sma_20":8.0,"sma_60":8.43,"sma_120":9.47},{"date":"2025-07-01","open":7.97,"high":8.34,"low":7.87,"close":8.34,"volume":111633,"rsi_14":68.6,"sma_20":8.04,"sma_60":8.42,"sma_120":9.45},{"date":"2025-07-02","open":8.34,"high":8.6,"low":8.3,"close":8.6,"volume":93021,"rsi_14":86.9,"sma_20":8.1,"sma_60":8.42,"sma_120":9.43},{"date":"2025-07-03","open":8.59,"high":8.73,"low":8.49,"close":8.72,"volume":76702,"rsi_14":90.8,"sma_20":8.17,"sma_60":8.41,"sma_120":9.41},{"date":"2025-07-07","open":8.65,"high":8.77,"low":8.53,"close":8.66,"volume":106999,"rsi_14":93.49,"sma_20":8.23,"sma_60":8.41,"sma_120":9.4},{"date":"2025-07-08","open":8.63,"high":8.86,"low":8.61,"close":8.72,"volume":106856,"rsi_14":93.53,"sma_20":8.29,"sma_60":8.4,"sma_120":9.38},{"date":"2025-07-09","open":8.72,"high":8.83,"low":8.57,"close":8.63,"volume":76998,"rsi_14":90.86,"sma_20":8.36,"sma_60":8.4,"sma_120":9.36},{"date":"2025-07-10","open":8.59,"high":8.71,"low":8.55,"close":8.59,"volume":52501,"rsi_14":88.24,"sma_20":8.4,"sma_60":8.4,"sma_120":9.34},{"date":"2025-07-11","open":8.53,"high":8.53,"low":8.36,"close":8.37,"volume":56186,"rsi_14":76.84,"sma_20":8.45,"sma_60":8.4,"sma_120":9.32},{"date":"2025-07-14","open":8.38,"high":8.5,"low":8.31,"close":8.49,"volume":46514,"rsi_14":75.96,"sma_20":8.51,"sma_60":8.39,"sma_120":9.3},{"date":"2025-07-15","open":8.44,"high":8.51,"low":8.08,"close":8.08,"volume":113240,"rsi_14":57.35,"sma_20":8.55,"sma_60":8.38,"sma_120":9.27},{"date":"2025-07-16","open":8.07,"high":8.22,"low":8.03,"close":8.21,"volume":102546,"rsi_14":59.72,"sma_20":8.6,"sma_60":8.37,"sma_120":9.25},{"date":"2025-07-17","open":8.2,"high":8.37,"low":8.14,"close":8.25,"volume":118011,"rsi_14":59.35,"sma_20":8.65,"sma_60":8.36,"sma_120":9.22},{"date":"2025-07-18","open":8.32,"high":8.33,"low":8.13,"close":8.26,"volume":56802,"rsi_14":57.77,"sma_20":8.7,"sma_60":8.35,"sma_120":9.2},{"date":"2025-07-21","open":8.27,"high":8.44,"low":8.27,"close":8.38,"volume":51564,"rsi_14":60.37,"sma_20":8.75,"sma_60":8.36,"sma_120":9.17},{"date":"2025-07-22","open":8.4,"high":8.53,"low":8.37,"close":8.44,"volume":62332,"rsi_14":53.01,"sma_20":8.8,"sma_60":8.36,"sma_120":9.15},{"date":"2025-07-23","open":8.51,"high":8.51,"low":8.32,"close":8.4,"volume":34493,"rsi_14":43.4,"sma_20":8.83,"sma_60":8.37,"sma_120":9.13},{"date":"2025-07-24","open":8.36,"high":8.36,"low":8.01,"close":8.01,"volume":60665,"rsi_14":30.16,"sma_20":8.84,"sma_60":8.37,"sma_120":9.11},{"date":"2025-07-25","open":8.01,"high":8.13,"low":7.97,"close":8.1,"volume":93844,"rsi_14":34.72,"sma_20":8.85,"sma_60":8.37,"sma_120":9.09},{"date":"2025-07-28","open":8.14,"high":8.3,"low":8.01,"close":8.3,"volume":64521,"rsi_14":39.42,"sma_20":8.87,"sma_60":8.38,"sma_120":9.07},{"date":"2025-07-29","open":8.27,"high":8.27,"low":7.85,"close":7.95,"volume":101937,"rsi_14":34.75,"sma_20":8.87,"sma_60":8.38,"sma_120":9.06},{"date":"2025-07-30","open":8.04,"high":8.04,"low":7.87,"close":7.98,"volume":95130,"rsi_14":36.17,"sma_20":8.85,"sma_60":8.38,"sma_120":9.04},{"date":"2025-07-31","open":7.92,"high":7.95,"low":7.82,"close":7.9,"volume":59457,"rsi_14":38.64,"sma_20":8.81,"sma_60":8.38,"sma_120":9.01},{"date":"2025-08-01","open":7.86,"high":7.92,"low":7.57,"close":7.65,"volume":90434,"rsi_14":30.9,"sma_20":8.76,"sma_60":8.38,"sma_120":8.99},{"date":"2025-08-04","open":7.77,"high":7.8,"low":7.59,"close":7.78,"volume":70895,"rsi_14":42.16,"sma_20":8.71,"sma_60":8.38,"sma_120":8.97},{"date":"2025-08-05","open":7.78,"high":7.9,"low":7.62,"close":7.89,"volume":64426,"rsi_14":41.58,"sma_20":8.67,"sma_60":8.38,"sma_120":8.95},{"date":"2025-08-06","open":7.92,"high":7.92,"low":7.78,"close":7.85,"volume":45666,"rsi_14":39.3,"sma_20":8.62,"sma_60":8.38,"sma_120":8.94},{"date":"2025-08-07","open":7.98,"high":7.98,"low":7.79,"close":7.86,"volume":62987,"rsi_14":39.3,"sma_20":8.58,"sma_60":8.38,"sma_120":8.92},{"date":"2025-08-08","open":7.92,"high":8.09,"low":7.86,"close":8.06,"volume":64118,"rsi_14":41.9,"sma_20":8.57,"sma_60":8.38,"sma_120":8.91},{"date":"2025-08-11","open":8.09,"high":8.1,"low":7.99,"close":8.04,"volume":53521,"rsi_14":36.65,"sma_20":8.54,"sma_60":8.38,"sma_120":8.89},{"date":"2025-08-12","open":8.11,"high":8.35,"low":8.11,"close":8.33,"volume":82051,"rsi_14":44.94,"sma_20":8.54,"sma_60":8.38,"sma_120":8.88},{"date":"2025-08-13","open":8.37,"high":8.43,"low":8.25,"close":8.39,"volume":87955,"rsi_14":55.66,"sma_20":8.54,"sma_60":8.39,"sma_120":8.86},{"date":"2025-08-14","open":8.32,"high":8.43,"low":8.26,"close":8.38,"volume":41434,"rsi_14":53.2,"sma_20":8.54,"sma_60":8.39,"sma_120":8.85},{"date":"2025-08-15","open":8.43,"high":8.43,"low":8.05,"close":8.06,"volume":57822,"rsi_14":40.28,"sma_20":8.52,"sma_60":8.39,"sma_120":8.84},{"date":"2025-08-18","open":8.05,"high":8.28,"low":8.04,"close":8.25,"volume":73074,"rsi_14":53.77,"sma_20":8.51,"sma_60":8.4,"sma_120":8.83},{"date":"2025-08-19","open":8.26,"high":8.34,"low":8.26,"close":8.32,"volume":41645,"rsi_14":54.68,"sma_20":8.49,"sma_60":8.41,"sma_120":8.82},{"date":"2025-08-20","open":8.34,"high":8.39,"low":8.28,"close":8.37,"volume":33688,"rsi_14":58.29,"sma_20":8.48,"sma_60":8.42,"sma_120":8.8},{"date":"2025-08-21","open":8.37,"high":8.45,"low":8.2,"close":8.23,"volume":50876,"rsi_14":62.03,"sma_20":8.48,"sma_60":8.43,"sma_120":8.79},{"date":"2025-08-22","open":8.3,"high":8.81,"low":8.3,"close":8.76,"volume":95082,"rsi_14":68.86,"sma_20":8.51,"sma_60":8.44,"sma_120":8.78},{"date":"2025-08-25","open":8.72,"high":8.8,"low":8.66,"close":8.66,"volume":66018,"rsi_14":64.32,"sma_20":8.52,"sma_60":8.46,"sma_120":8.78},{"date":"2025-08-26","open":8.72,"high":8.92,"low":8.67,"close":8.8,"volume":59768,"rsi_14":67.51,"sma_20":8.56,"sma_60":8.47,"sma_120":8.77},{"date":"2025-08-27","open":8.74,"high":8.85,"low":8.73,"close":8.74,"volume":59680,"rsi_14":65.7,"sma_20":8.59,"sma_60":8.49,"sma_120":8.76},{"date":"2025-08-28","open":8.73,"high":8.82,"low":8.55,"close":8.56,"volume":45336,"rsi_14":57.5,"sma_20":8.62,"sma_60":8.51,"sma_120":8.76},{"date":"2025-08-29","open":8.57,"high":8.65,"low":8.54,"close":8.57,"volume":37434,"rsi_14":62.33,"sma_20":8.66,"sma_60":8.53,"sma_120":8.75},{"date":"2025-09-02","open":8.47,"high":8.47,"low":8.34,"close":8.42,"volume":59880,"rsi_14":52.4,"sma_20":8.68,"sma_60":8.54,"sma_120":8.74},{"date":"2025-09-03","open":8.36,"high":8.43,"low":8.3,"close":8.4,"volume":52409,"rsi_14":50.25,"sma_20":8.7,"sma_60":8.55,"sma_120":8.73},{"date":"2025-09-04","open":8.44,"high":8.5,"low":8.4,"close":8.46,"volume":41617,"rsi_14":51.92,"sma_20":8.72,"sma_60":8.57,"sma_120":8.73},{"date":"2025-09-05","open":8.5,"high":8.61,"low":8.41,"close":8.41,"volume":56206,"rsi_14":60.34,"sma_20":8.74,"sma_60":8.58,"sma_120":8.72},{"date":"2025-09-08","open":8.42,"high":8.65,"low":8.34,"close":8.45,"volume":42574,"rsi_14":56.44,"sma_20":8.76,"sma_60":8.59,"sma_120":8.71},{"date":"2025-09-09","open":8.4,"high":8.42,"low":8.37,"close":8.37,"volume":46692,"rsi_14":51.52,"sma_20":8.77,"sma_60":8.61,"sma_120":8.7},{"date":"2025-09-10","open":8.37,"high":8.45,"low":8.3,"close":8.36,"volume":42628,"rsi_14":49.69,"sma_20":8.78,"sma_60":8.62,"sma_120":8.69},{"date":"2025-09-11","open":8.34,"high":8.56,"low":8.34,"close":8.53,"volume":54409,"rsi_14":59.39,"sma_20":8.78,"sma_60":8.64,"sma_120":8.68},{"date":"2025-09-12","open":8.47,"high":8.47,"low":8.31,"close":8.31,"volume":42495,"rsi_14":32.33,"sma_20":8.78,"sma_60":8.66,"sma_120":8.66},{"date":"2025-09-15","open":8.37,"high":8.38,"low":8.23,"close":8.24,"volume":42670,"rsi_14":33.08,"sma_20":8.79,"sma_60":8.67,"sma_120":8.65},{"date":"2025-09-16","open":8.23,"high":8.34,"low":8.2,"close":8.32,"volume":73123,"rsi_14":29.84,"sma_20":8.79,"sma_60":8.68,"sma_120":8.64},{"date":"2025-09-17","open":8.34,"high":8.56,"low":8.28,"close":8.31,"volume":74425,"rsi_14":31.09,"sma_20":8.79,"sma_60":8.69,"sma_120":8.63},{"date":"2025-09-18","open":8.37,"high":8.55,"low":8.33,"close":8.55,"volume":60101,"rsi_14":49.6,"sma_20":8.8,"sma_60":8.7,"sma_120":8.62},{"date":"2025-09-19","open":8.57,"high":8.57,"low":8.35,"close":8.35,"volume":136889,"rsi_14":42.07,"sma_20":8.81,"sma_60":8.71,"sma_120":8.61},{"date":"2025-09-22","open":8.33,"high":8.55,"low":8.29,"close":8.55,"volume":92024,"rsi_14":54.3,"sma_20":8.8,"sma_60":8.72,"sma_120":8.6},{"date":"2025-09-23","open":8.57,"high":8.66,"low":8.38,"close":8.4,"volume":73749,"rsi_14":50.0,"sma_20":8.78,"sma_60":8.72,"sma_120":8.59},{"date":"2025-09-24","open":8.43,"high":8.54,"low":8.34,"close":8.47,"volume":37683,"rsi_14":50.3,"sma_20":8.77,"sma_60":8.73,"sma_120":8.58},{"date":"2025-09-25","open":8.43,"high":8.54,"low":8.4,"close":8.43,"volume":50057,"rsi_14":50.61,"sma_20":8.75,"sma_60":8.73,"sma_120":8.57},{"date":"2025-09-26","open":8.45,"high":8.56,"low":8.38,"close":8.54,"volume":74276,"rsi_14":52.63,"sma_20":8.75,"sma_60":8.73,"sma_120":8.57},{"date":"2025-09-29","open":8.55,"high":8.55,"low":8.24,"close":8.25,"volume":64727,"rsi_14":46.88,"sma_20":8.73,"sma_60":8.71,"sma_120":8.56},{"date":"2025-09-30","open":8.24,"high":8.37,"low":8.16,"close":8.36,"volume":90959,"rsi_14":50.0,"sma_20":8.73,"sma_60":8.71,"sma_120":8.56},{"date":"2025-10-01","open":8.27,"high":8.4,"low":8.15,"close":8.33,"volume":80382,"rsi_14":44.39,"sma_20":8.72,"sma_60":8.7,"sma_120":8.55},{"date":"2025-10-02","open":8.38,"high":8.38,"low":8.17,"close":8.17,"volume":37956,"rsi_14":46.11,"sma_20":8.71,"sma_60":8.69,"sma_120":8.55},{"date":"2025-10-03","open":8.22,"high":8.35,"low":8.21,"close":8.22,"volume":38600,"rsi_14":49.44,"sma_20":8.7,"sma_60":8.68,"sma_120":8.54},{"date":"2025-10-06","open":8.26,"high":8.39,"low":8.11,"close":8.15,"volume":96644,"rsi_14":45.2,"sma_20":8.68,"sma_60":8.67,"sma_120":8.54},{"date":"2025-10-07","open":8.15,"high":8.25,"low":8.11,"close":8.12,"volume":41404,"rsi_14":44.69,"sma_20":8.67,"sma_60":8.66,"sma_120":8.53},{"date":"2025-10-08","open":8.12,"high":8.12,"low":7.97,"close":8.03,"volume":39891,"rsi_14":33.54,"sma_20":8.65,"sma_60":8.66,"sma_120":8.52},{"date":"2025-10-09","open":7.99,"high":7.99,"low":7.88,"close":7.89,"volume":52310,"rsi_14":35.03,"sma_20":8.62,"sma_60":8.65,"sma_120":8.51},{"date":"2025-10-10","open":7.89,"high":7.97,"low":7.63,"close":7.64,"volume":62906,"rsi_14":20.99,"sma_20":8.59,"sma_60":8.64,"sma_120":8.5},{"date":"2025-10-13","open":7.72,"high":7.86,"low":7.62,"close":7.7,"volume":71278,"rsi_14":26.14,"sma_20":8.56,"sma_60":8.62,"sma_120":8.49},{"date":"2025-10-14","open":7.6,"high":7.83,"low":7.57,"close":7.82,"volume":73557,"rsi_14":28.48,"sma_20":8.53,"sma_60":8.61,"sma_120":8.48},{"date":"2025-10-15","open":7.86,"high":7.89,"low":7.73,"close":7.8,"volume":74576,"rsi_14":28.85,"sma_20":8.51,"sma_60":8.6,"sma_120":8.48},{"date":"2025-10-16","open":7.79,"high":7.87,"low":7.42,"close":7.54,"volume":89844,"rsi_14":19.77,"sma_20":8.45,"sma_60":8.58,"sma_120":8.47},{"date":"2025-10-17","open":7.57,"high":7.76,"low":7.56,"close":7.62,"volume":68220,"rsi_14":28.48,"sma_20":8.42,"sma_60":8.57,"sma_120":8.47},{"date":"2025-10-20","open":7.65,"high":7.77,"low":7.58,"close":7.76,"volume":54632,"rsi_14":29.87,"sma_20":8.38,"sma_60":8.56,"sma_120":8.47},{"date":"2025-10-21","open":7.72,"high":7.79,"low":7.65,"close":7.77,"volume":70276,"rsi_14":30.92,"sma_20":8.34,"sma_60":8.55,"sma_120":8.47},{"date":"2025-10-22","open":7.8,"high":7.87,"low":7.66,"close":7.68,"volume":90416,"rsi_14":32.41,"sma_20":8.3,"sma_60":8.54,"sma_120":8.46},{"date":"2025-10-23","open":7.68,"high":7.74,"low":7.57,"close":7.59,"volume":72949,"rsi_14":28.0,"sma_20":8.26,"sma_60":8.53,"sma_120":8.46},{"date":"2025-10-24","open":7.67,"high":7.91,"low":7.64,"close":7.9,"volume":64887,"rsi_14":42.61,"sma_20":8.22,"sma_60":8.53,"sma_120":8.46},{"date":"2025-10-27","open":7.92,"high":8.36,"low":7.86,"close":8.07,"volume":119387,"rsi_14":48.42,"sma_20":8.21,"sma_60":8.53,"sma_120":8.46},{"date":"2025-10-28","open":8.14,"high":8.14,"low":7.85,"close":7.86,"volume":66913,"rsi_14":45.54,"sma_20":8.19,"sma_60":8.53,"sma_120":8.46},{"date":"2025-10-29","open":7.85,"high":7.85,"low":7.48,"close":7.62,"volume":92200,"rsi_14":43.4,"sma_20":8.15,"sma_60":8.53,"sma_120":8.45},{"date":"2025-10-30","open":7.73,"high":7.79,"low":7.61,"close":7.69,"volume":100087,"rsi_14":51.3,"sma_20":8.13,"sma_60":8.52,"sma_120":8.45},{"date":"2025-10-31","open":7.65,"high":7.67,"low":7.53,"close":7.64,"volume":90349,"rsi_14":48.44,"sma_20":8.1,"sma_60":8.51,"sma_120":8.44},{"date":"2025-11-03","open":7.65,"high":7.65,"low":7.5,"close":7.53,"volume":71435,"rsi_14":42.19,"sma_20":8.06,"sma_60":8.5,"sma_120":8.44},{"date":"2025-11-04","open":7.5,"high":7.58,"low":7.46,"close":7.48,"volume":104743,"rsi_14":41.54,"sma_20":8.03,"sma_60":8.49,"sma_120":8.43},{"date":"2025-11-05","open":7.48,"high":7.6,"low":7.47,"close":7.5,"volume":55317,"rsi_14":48.82,"sma_20":8.0,"sma_60":8.48,"sma_120":8.43},{"date":"2025-11-06","open":7.52,"high":7.6,"low":7.37,"close":7.38,"volume":65359,"rsi_14":42.77,"sma_20":7.98,"sma_60":8.46,"sma_120":8.42},{"date":"2025-11-07","open":7.37,"high":7.49,"low":7.36,"close":7.47,"volume":109913,"rsi_14":41.07,"sma_20":7.97,"sma_60":8.44,"sma_120":8.42},{"date":"2025-11-10","open":7.66,"high":7.66,"low":7.48,"close":7.6,"volume":70389,"rsi_14":40.0,"sma_20":7.95,"sma_60":8.43,"sma_120":8.41},{"date":"2025-11-11","open":7.6,"high":7.66,"low":7.56,"close":7.65,"volume":88785,"rsi_14":44.31,"sma_20":7.94,"sma_60":8.42,"sma_120":8.41},{"date":"2025-11-12","open":7.62,"high":7.75,"low":7.53,"close":7.54,"volume":79560,"rsi_14":43.79,"sma_20":7.92,"sma_60":8.41,"sma_120":8.41},{"date":"2025-11-13","open":7.53,"high":7.62,"low":7.49,"close":7.55,"volume":83676,"rsi_14":30.66,"sma_20":7.91,"sma_60":8.39,"sma_120":8.4},{"date":"2025-11-14","open":7.53,"high":7.59,"low":7.48,"close":7.56,"volume":85381,"rsi_14":21.49,"sma_20":7.9,"sma_60":8.37,"sma_120":8.4},{"date":"2025-11-17","open":7.57,"high":7.58,"low":7.3,"close":7.32,"volume":112857,"rsi_14":21.14,"sma_20":7.87,"sma_60":8.35,"sma_120":8.39},{"date":"2025-11-18","open":7.32,"high":7.51,"low":7.28,"close":7.42,"volume":79200,"rsi_14":33.03,"sma_20":7.84,"sma_60":8.32,"sma_120":8.39},{"date":"2025-11-19","open":7.43,"high":7.49,"low":7.38,"close":7.4,"volume":61069,"rsi_14":27.88,"sma_20":7.82,"sma_60":8.3,"sma_120":8.38},{"date":"2025-11-20","open":7.4,"high":7.57,"low":7.39,"close":7.4,"volume":83871,"rsi_14":29.29,"sma_20":7.8,"sma_60":8.27,"sma_120":8.38},{"date":"2025-11-21","open":7.41,"high":7.79,"low":7.41,"close":7.63,"volume":117076,"rsi_14":47.75,"sma_20":7.78,"sma_60":8.25,"sma_120":8.38},{"date":"2025-11-24","open":7.69,"high":7.75,"low":7.57,"close":7.68,"volume":70123,"rsi_14":52.25,"sma_20":7.75,"sma_60":8.23,"sma_120":8.38},{"date":"2025-11-25","open":7.74,"high":7.98,"low":7.74,"close":7.92,"volume":82487,"rsi_14":60.15,"sma_20":7.75,"sma_60":8.22,"sma_120":8.38},{"date":"2025-11-26","open":7.87,"high":7.92,"low":7.71,"close":7.86,"volume":115425,"rsi_14":62.99,"sma_20":7.75,"sma_60":8.21,"sma_120":8.38},{"date":"2025-11-28","open":7.93,"high":7.93,"low":7.78,"close":7.85,"volume":50179,"rsi_14":59.66,"sma_20":7.75,"sma_60":8.2,"sma_120":8.38},{"date":"2025-12-01","open":7.88,"high":7.97,"low":7.84,"close":7.92,"volume":72547,"rsi_14":63.41,"sma_20":7.76,"sma_60":8.18,"sma_120":8.38},{"date":"2025-12-02","open":7.97,"high":7.97,"low":7.87,"close":7.87,"volume":44819,"rsi_14":59.02,"sma_20":7.77,"sma_60":8.17,"sma_120":8.38},{"date":"2025-12-03","open":7.9,"high":8.11,"low":7.9,"close":8.11,"volume":80968,"rsi_14":71.64,"sma_20":7.79,"sma_60":8.16,"sma_120":8.39},{"date":"2025-12-04","open":8.09,"high":8.11,"low":7.97,"close":7.99,"volume":77636,"rsi_14":65.52,"sma_20":7.81,"sma_60":8.16,"sma_120":8.39},{"date":"2025-12-05","open":7.94,"high":7.98,"low":7.91,"close":7.92,"volume":55260,"rsi_14":62.25,"sma_20":7.83,"sma_60":8.14,"sma_120":8.39},{"date":"2025-12-08","open":7.91,"high":7.99,"low":7.91,"close":7.94,"volume":78190,"rsi_14":74.42,"sma_20":7.84,"sma_60":8.13,"sma_120":8.4},{"date":"2025-12-09","open":7.97,"high":8.06,"low":7.96,"close":8.0,"volume":62944,"rsi_14":73.6,"sma_20":7.86,"sma_60":8.13,"sma_120":8.4},{"date":"2025-12-10","open":7.98,"high":8.27,"low":7.98,"close":8.22,"volume":259895,"rsi_14":78.77,"sma_20":7.89,"sma_60":8.12,"sma_120":8.4},{"date":"2025-12-11","open":8.22,"high":8.32,"low":8.17,"close":8.29,"volume":84005,"rsi_14":79.74,"sma_20":7.93,"sma_60":8.12,"sma_120":8.41},{"date":"2025-12-12","open":8.33,"high":8.35,"low":8.18,"close":8.24,"volume":82625,"rsi_14":73.13,"sma_20":7.97,"sma_60":8.11,"sma_120":8.41},{"date":"2025-12-15","open":8.31,"high":8.33,"low":8.18,"close":8.25,"volume":69309,"rsi_14":72.31,"sma_20":8.0,"sma_60":8.11,"sma_120":8.41},{"date":"2025-12-16","open":8.25,"high":8.31,"low":8.21,"close":8.3,"volume":73771,"rsi_14":67.57,"sma_20":8.05,"sma_60":8.1,"sma_120":8.41},{"date":"2025-12-17","open":8.29,"high":8.34,"low":8.25,"close":8.32,"volume":82175,"rsi_14":71.96,"sma_20":8.1,"sma_60":8.09,"sma_120":8.41},{"date":"2025-12-18","open":8.35,"high":8.4,"low":8.3,"close":8.34,"volume":68006,"rsi_14":73.15,"sma_20":8.15,"sma_60":8.09,"sma_120":8.41},{"date":"2025-12-19","open":8.33,"high":8.42,"low":8.22,"close":8.26,"volume":125859,"rsi_14":66.06,"sma_20":8.19,"sma_60":8.08,"sma_120":8.41},{"date":"2025-12-22","open":8.24,"high":8.34,"low":8.16,"close":8.18,"volume":85765,"rsi_14":63.72,"sma_20":8.22,"sma_60":8.07,"sma_120":8.4},{"date":"2025-12-23","open":8.18,"high":8.19,"low":8.13,"close":8.13,"volume":60315,"rsi_14":51.06,"sma_20":8.24,"sma_60":8.07,"sma_120":8.39},{"date":"2025-12-24","open":8.13,"high":8.14,"low":8.08,"close":8.13,"volume":32585,"rsi_14":58.54,"sma_20":8.25,"sma_60":8.06,"sma_120":8.38},{"date":"2025-12-26","open":8.13,"high":8.18,"low":8.12,"close":8.13,"volume":83743,"rsi_14":64.0,"sma_20":8.26,"sma_60":8.06,"sma_120":8.38},{"date":"2025-12-29","open":8.13,"high":8.13,"low":8.02,"close":8.03,"volume":70095,"rsi_14":55.42,"sma_20":8.27,"sma_60":8.05,"sma_120":8.37},{"date":"2025-12-30","open":8.03,"high":8.06,"low":7.95,"close":8.02,"volume":96298,"rsi_14":51.28,"sma_20":8.28,"sma_60":8.04,"sma_120":8.36},{"date":"2025-12-31","open":8.01,"high":8.04,"low":7.91,"close":7.93,"volume":71134,"rsi_14":26.56,"sma_20":8.28,"sma_60":8.04,"sma_120":8.35},{"date":"2026-01-02","open":7.97,"high":8.0,"low":7.8,"close":7.84,"volume":82891,"rsi_14":15.15,"sma_20":8.27,"sma_60":8.03,"sma_120":8.35},{"date":"2026-01-05","open":7.82,"high":8.06,"low":7.82,"close":7.93,"volume":97194,"rsi_14":27.14,"sma_20":8.26,"sma_60":8.03,"sma_120":8.34},{"date":"2026-01-06","open":7.88,"high":7.94,"low":7.81,"close":7.88,"volume":111497,"rsi_14":24.32,"sma_20":8.26,"sma_60":8.02,"sma_120":8.34},{"date":"2026-01-07","open":7.91,"high":7.91,"low":7.76,"close":7.78,"volume":56406,"rsi_14":16.46,"sma_20":8.25,"sma_60":8.02,"sma_120":8.33},{"date":"2026-01-08","open":7.82,"high":8.01,"low":7.78,"close":7.92,"volume":73634,"rsi_14":27.47,"sma_20":8.25,"sma_60":8.02,"sma_120":8.32},{"date":"2026-01-09","open":7.95,"high":8.03,"low":7.84,"close":7.86,"volume":78198,"rsi_14":24.21,"sma_20":8.23,"sma_60":8.02,"sma_120":8.32},{"date":"2026-01-12","open":7.84,"high":7.86,"low":7.74,"close":7.78,"volume":80565,"rsi_14":24.21,"sma_20":8.21,"sma_60":8.02,"sma_120":8.31},{"date":"2026-01-13","open":7.78,"high":7.81,"low":7.73,"close":7.76,"volume":41267,"rsi_14":26.14,"sma_20":8.18,"sma_60":8.02,"sma_120":8.3},{"date":"2026-01-14","open":7.76,"high":7.87,"low":7.72,"close":7.86,"volume":37705,"rsi_14":35.48,"sma_20":8.16,"sma_60":8.02,"sma_120":8.29},{"date":"2026-01-15","open":7.84,"high":7.99,"low":7.84,"close":7.93,"volume":50155,"rsi_14":40.0,"sma_20":8.14,"sma_60":8.02,"sma_120":8.29},{"date":"2026-01-16","open":7.8,"high":7.84,"low":7.42,"close":7.57,"volume":226033,"rsi_14":29.2,"sma_20":8.1,"sma_60":8.01,"sma_120":8.28},{"date":"2026-01-20","open":7.48,"high":7.56,"low":7.41,"close":7.52,"volume":136823,"rsi_14":30.3,"sma_20":8.06,"sma_60":8.01,"sma_120":8.28},{"date":"2026-01-21","open":7.52,"high":7.71,"low":7.52,"close":7.69,"volume":109043,"rsi_14":38.93,"sma_20":8.03,"sma_60":8.01,"sma_120":8.27},{"date":"2026-01-22","open":7.73,"high":7.88,"low":7.72,"close":7.84,"volume":109202,"rsi_14":47.1,"sma_20":8.02,"sma_60":8.0,"sma_120":8.27},{"date":"2026-01-23","open":7.84,"high":7.85,"low":7.69,"close":7.72,"volume":100100,"rsi_14":46.2,"sma_20":8.0,"sma_60":8.0,"sma_120":8.26},{"date":"2026-01-26","open":7.61,"high":7.71,"low":7.52,"close":7.54,"volume":123100,"rsi_14":38.1,"sma_20":7.97,"sma_60":7.99,"sma_120":8.26},{"date":"2026-01-27","open":7.54,"high":7.57,"low":7.5,"close":7.54,"volume":74000,"rsi_14":39.26,"sma_20":7.93,"sma_60":7.98,"sma_120":8.25},{"date":"2026-01-28","open":7.55,"high":7.56,"low":7.48,"close":7.51,"volume":78500,"rsi_14":41.03,"sma_20":7.91,"sma_60":7.98,"sma_120":8.25},{"date":"2026-01-29","open":7.53,"high":7.69,"low":7.48,"close":7.68,"volume":85800,"rsi_14":42.5,"sma_20":7.89,"sma_60":7.98,"sma_120":8.24},{"date":"2026-01-30","open":7.42,"high":7.76,"low":7.18,"close":7.75,"volume":196700,"rsi_14":46.58,"sma_20":7.88,"sma_60":7.98,"sma_120":8.24},{"date":"2026-02-02","open":7.74,"high":8.18,"low":7.73,"close":8.11,"volume":217700,"rsi_14":58.73,"sma_20":7.9,"sma_60":7.98,"sma_120":8.24},{"date":"2026-02-03","open":8.1,"high":8.17,"low":7.79,"close":7.94,"volume":100100,"rsi_14":54.41,"sma_20":7.9,"sma_60":7.99,"sma_120":8.23},{"date":"2026-02-04","open":8.01,"high":8.22,"low":8.01,"close":8.08,"volume":96600,"rsi_14":55.29,"sma_20":7.91,"sma_60":8.0,"sma_120":8.23},{"date":"2026-02-05","open":8.09,"high":8.11,"low":7.92,"close":8.06,"volume":103100,"rsi_14":53.2,"sma_20":7.92,"sma_60":8.01,"sma_120":8.23},{"date":"2026-02-06","open":8.06,"high":8.18,"low":8.02,"close":8.14,"volume":88100,"rsi_14":66.67,"sma_20":7.93,"sma_60":8.01,"sma_120":8.22},{"date":"2026-02-09","open":8.16,"high":8.28,"low":8.11,"close":8.2,"volume":66097,"rsi_14":60.11,"sma_20":8.02,"sma_60":8.0,"sma_120":8.27},{"date":"2026-02-10","open":8.23,"high":8.55,"low":8.23,"close":8.25,"volume":165392,"rsi_14":59.22,"sma_20":8.03,"sma_60":8.01,"sma_120":8.27},{"date":"2026-02-11","open":8.31,"high":8.54,"low":8.18,"close":8.22,"volume":108043,"rsi_14":57.3,"sma_20":8.03,"sma_60":8.01,"sma_120":8.27},{"date":"2026-02-12","open":8.24,"high":8.3,"low":8.12,"close":8.19,"volume":110426,"rsi_14":59.55,"sma_20":8.03,"sma_60":8.02,"sma_120":8.27},{"date":"2026-02-13","open":8.15,"high":8.43,"low":8.15,"close":8.41,"volume":90875,"rsi_14":61.29,"sma_20":8.05,"sma_60":8.03,"sma_120":8.27},{"date":"2026-02-17","open":8.44,"high":8.59,"low":8.42,"close":8.48,"volume":107190,"rsi_14":64.71,"sma_20":8.07,"sma_60":8.04,"sma_120":8.27},{"date":"2026-02-18","open":8.49,"high":8.66,"low":8.28,"close":8.36,"volume":77100,"rsi_14":73.37,"sma_20":8.11,"sma_60":8.1,"sma_120":8.2},{"date":"2026-02-19","open":8.34,"high":8.39,"low":8.26,"close":8.38,"volume":66100,"rsi_14":70.59,"sma_20":8.14,"sma_60":8.12,"sma_120":8.19},{"date":"2026-02-20","open":8.37,"high":8.49,"low":8.34,"close":8.46,"volume":76354,"rsi_14":70.78,"sma_20":8.17,"sma_60":8.13,"sma_120":8.19},{"date":"2026-02-23","open":8.45,"high":8.45,"low":7.93,"close":8.0,"volume":92400,"rsi_14":44.24,"sma_20":8.18,"sma_60":8.14,"sma_120":8.18},{"date":"2026-02-24","open":8.02,"high":8.02,"low":7.89,"close":8.0,"volume":77101,"rsi_14":53.54,"sma_20":8.1,"sma_60":8.06,"sma_120":8.27},{"date":"2026-02-25","open":8.08,"high":8.23,"low":8.05,"close":8.16,"volume":109789,"rsi_14":54.94,"sma_20":8.11,"sma_60":8.07,"sma_120":8.26},{"date":"2026-02-26","open":8.2,"high":8.38,"low":8.1,"close":8.19,"volume":52109,"rsi_14":54.15,"sma_20":8.13,"sma_60":8.07,"sma_120":8.26},{"date":"2026-02-27","open":8.1,"high":8.16,"low":7.89,"close":7.94,"volume":187326,"rsi_14":56.88,"sma_20":8.12,"sma_60":8.08,"sma_120":8.26},{"date":"2026-03-02","open":7.89,"high":8.15,"low":7.74,"close":8.04,"volume":87076,"rsi_14":60.09,"sma_20":8.13,"sma_60":8.08,"sma_120":8.25},{"date":"2026-03-03","open":7.94,"high":8.13,"low":7.84,"close":8.06,"volume":75136,"rsi_14":57.0,"sma_20":8.14,"sma_60":8.09,"sma_120":8.25},{"date":"2026-03-04","open":8.12,"high":8.35,"low":8.1,"close":8.31,"volume":165291,"rsi_14":59.17,"sma_20":8.16,"sma_60":8.1,"sma_120":8.25},{"date":"2026-03-05","open":8.23,"high":8.27,"low":8.13,"close":8.26,"volume":83305,"rsi_14":49.46,"sma_20":8.18,"sma_60":8.11,"sma_120":8.24},{"date":"2026-03-06","open":8.22,"high":8.22,"low":7.98,"close":8.16,"volume":90692,"rsi_14":45.55,"sma_20":8.19,"sma_60":8.13,"sma_120":8.24},{"date":"2026-03-09","open":8.04,"high":8.14,"low":7.89,"close":8.11,"volume":100671,"rsi_14":46.77,"sma_20":8.21,"sma_60":8.14,"sma_120":8.23},{"date":"2026-03-10","open":8.09,"high":8.16,"low":7.93,"close":8.0,"volume":51903,"rsi_14":44.85,"sma_20":8.23,"sma_60":8.15,"sma_120":8.22},{"date":"2026-03-11","open":7.93,"high":8.02,"low":7.86,"close":8.02,"volume":62156,"rsi_14":38.51,"sma_20":8.24,"sma_60":8.15,"sma_120":8.21},{"date":"2026-03-12","open":7.9,"high":8.14,"low":7.87,"close":8.08,"volume":89253,"rsi_14":38.15,"sma_20":8.25,"sma_60":8.16,"sma_120":8.21},{"date":"2026-03-13","open":8.12,"high":8.12,"low":7.95,"close":7.99,"volume":73259,"rsi_14":36.67,"sma_20":8.24,"sma_60":8.16,"sma_120":8.2},{"date":"2026-03-16","open":8.04,"high":8.18,"low":8.01,"close":8.08,"volume":63906,"rsi_14":52.82,"sma_20":8.22,"sma_60":8.17,"sma_120":8.19},{"date":"2026-03-17","open":8.13,"high":8.15,"low":8.01,"close":8.04,"volume":44473,"rsi_14":44.96,"sma_20":8.21,"sma_60":8.17,"sma_120":8.19},{"date":"2026-03-18","open":8.04,"high":8.11,"low":7.95,"close":8.02,"volume":76333,"rsi_14":42.97,"sma_20":8.2,"sma_60":8.17,"sma_120":8.18},{"date":"2026-03-19","open":7.99,"high":8.16,"low":7.99,"close":8.12,"volume":64510,"rsi_14":58.04,"sma_20":8.19,"sma_60":8.17,"sma_120":8.18},{"date":"2026-03-20","open":8.12,"high":8.18,"low":7.99,"close":8.18,"volume":165448,"rsi_14":56.88,"sma_20":8.17,"sma_60":8.18,"sma_120":8.17},{"date":"2026-03-23","open":8.23,"high":8.55,"low":8.23,"close":8.49,"volume":116800,"rsi_14":65.82,"sma_20":8.18,"sma_60":8.18,"sma_120":8.17},{"date":"2026-03-24","open":8.47,"high":8.68,"low":8.45,"close":8.58,"volume":83663,"rsi_14":61.16,"sma_20":8.21,"sma_60":8.19,"sma_120":8.17},{"date":"2026-03-25","open":8.7,"high":8.73,"low":8.58,"close":8.7,"volume":60053,"rsi_14":67.19,"sma_20":8.23,"sma_60":8.2,"sma_120":8.17},{"date":"2026-03-26","open":8.64,"high":8.75,"low":8.62,"close":8.7,"volume":65475,"rsi_14":72.88,"sma_20":8.26,"sma_60":8.21,"sma_120":8.17},{"date":"2026-03-27","open":8.63,"high":8.66,"low":8.49,"close":8.57,"volume":61645,"rsi_14":68.8,"sma_20":8.29,"sma_60":8.22,"sma_120":8.17},{"date":"2026-03-30","open":8.64,"high":8.8,"low":8.53,"close":8.7,"volume":94254,"rsi_14":77.95,"sma_20":8.32,"sma_60":8.23,"sma_120":8.17},{"date":"2026-03-31","open":8.83,"high":9.0,"low":8.69,"close":8.91,"volume":129108,"rsi_14":80.82,"sma_20":8.37,"sma_60":8.24,"sma_120":8.18},{"date":"2026-04-01","open":8.92,"high":9.13,"low":8.86,"close":9.05,"volume":119369,"rsi_14":81.82,"sma_20":8.4,"sma_60":8.25,"sma_120":8.18},{"date":"2026-04-02","open":8.93,"high":9.13,"low":8.78,"close":8.95,"volume":128700,"rsi_14":81.29,"sma_20":8.44,"sma_60":8.26,"sma_120":8.18},{"date":"2026-04-06","open":8.98,"high":9.32,"low":8.97,"close":9.27,"volume":162805,"rsi_14":83.71,"sma_20":8.49,"sma_60":8.27,"sma_120":8.19},{"date":"2026-04-07","open":9.21,"high":9.38,"low":9.15,"close":9.37,"volume":126585,"rsi_14":86.41,"sma_20":8.56,"sma_60":8.29,"sma_120":8.19},{"date":"2026-04-08","open":9.48,"high":9.79,"low":9.42,"close":9.57,"volume":139992,"rsi_14":88.67,"sma_20":8.64,"sma_60":8.31,"sma_120":8.2},{"date":"2026-04-09","open":9.46,"high":9.72,"low":9.45,"close":9.66,"volume":69659,"rsi_14":88.61,"sma_20":8.72,"sma_60":8.33,"sma_120":8.21},{"date":"2026-04-10","open":9.61,"high":9.74,"low":9.39,"close":9.48,"volume":85688,"rsi_14":80.75,"sma_20":8.79,"sma_60":8.35,"sma_120":8.21},{"date":"2026-04-13","open":9.46,"high":9.51,"low":9.34,"close":9.48,"volume":56850,"rsi_14":77.53,"sma_20":8.87,"sma_60":8.37,"sma_120":8.22},{"date":"2026-04-14","open":9.42,"high":9.61,"low":9.41,"close":9.44,"volume":59395,"rsi_14":74.58,"sma_20":8.93,"sma_60":8.39,"sma_120":8.23},{"date":"2026-04-15","open":9.43,"high":9.46,"low":9.26,"close":9.26,"volume":30972,"rsi_14":65.22,"sma_20":9.0,"sma_60":8.41,"sma_120":8.23},{"date":"2026-04-16","open":9.24,"high":9.32,"low":9.09,"close":9.12,"volume":61396,"rsi_14":60.61,"sma_20":9.05,"sma_60":8.43,"sma_120":8.24},{"date":"2026-04-17","open":9.22,"high":9.43,"low":9.08,"close":9.3,"volume":83645,"rsi_14":67.98,"sma_20":9.11,"sma_60":8.45,"sma_120":8.25},{"date":"2026-04-20","open":9.29,"high":9.32,"low":9.2,"close":9.28,"volume":36225,"rsi_14":65.1,"sma_20":9.17,"sma_60":8.47,"sma_120":8.25},{"date":"2026-04-21","open":9.36,"high":9.87,"low":9.33,"close":9.72,"volume":190974,"rsi_14":68.98,"sma_20":9.23,"sma_60":8.5,"sma_120":8.27},{"date":"2026-04-22","open":9.68,"high":10.17,"low":9.62,"close":9.78,"volume":223208,"rsi_14":67.79,"sma_20":9.29,"sma_60":8.53,"sma_120":8.28},{"date":"2026-04-23","open":9.91,"high":10.17,"low":9.87,"close":9.95,"volume":164546,"rsi_14":73.49,"sma_20":9.35,"sma_60":8.56,"sma_120":8.29},{"date":"2026-04-24","open":9.91,"high":10.06,"low":9.85,"close":9.92,"volume":131449,"rsi_14":67.74,"sma_20":9.41,"sma_60":8.6,"sma_120":8.31},{"date":"2026-04-27","open":9.95,"high":10.13,"low":9.95,"close":10.1,"volume":101784,"rsi_14":69.07,"sma_20":9.49,"sma_60":8.63,"sma_120":8.33},{"date":"2026-04-28","open":10.11,"high":10.38,"low":10.11,"close":10.35,"volume":78513,"rsi_14":69.7,"sma_20":9.57,"sma_60":8.67,"sma_120":8.35},{"date":"2026-04-29","open":10.3,"high":10.38,"low":10.15,"close":10.23,"volume":106431,"rsi_14":64.18,"sma_20":9.64,"sma_60":8.71,"sma_120":8.37},{"date":"2026-04-30","open":10.18,"high":10.3,"low":10.04,"close":10.07,"volume":68625,"rsi_14":64.82,"sma_20":9.69,"sma_60":8.75,"sma_120":8.39},{"date":"2026-05-01","open":10.07,"high":10.24,"low":10.0,"close":10.15,"volume":56981,"rsi_14":66.18,"sma_20":9.75,"sma_60":8.79,"sma_120":8.4},{"date":"2026-05-04","open":10.16,"high":10.42,"low":10.15,"close":10.18,"volume":134010,"rsi_14":67.96,"sma_20":9.8,"sma_60":8.83,"sma_120":8.42},{"date":"2026-05-05","open":10.24,"high":10.25,"low":10.06,"close":10.06,"volume":82020,"rsi_14":70.35,"sma_20":9.83,"sma_60":8.87,"sma_120":8.44},{"date":"2026-05-06","open":10.06,"high":10.16,"low":9.96,"close":10.0,"volume":74901,"rsi_14":70.35,"sma_20":9.85,"sma_60":8.91,"sma_120":8.46},{"date":"2026-05-07","open":9.92,"high":10.18,"low":9.89,"close":10.1,"volume":69279,"rsi_14":69.11,"sma_20":9.87,"sma_60":8.94,"sma_120":8.48},{"date":"2026-05-08","open":10.1,"high":10.15,"low":10.02,"close":10.11,"volume":83554,"rsi_14":70.0,"sma_20":9.9,"sma_60":8.98,"sma_120":8.49},{"date":"2026-05-11","open":10.06,"high":10.15,"low":9.81,"close":9.81,"volume":71517,"rsi_14":50.29,"sma_20":9.91,"sma_60":9.0,"sma_120":8.5},{"date":"2026-05-12","open":9.77,"high":9.8,"low":9.54,"close":9.63,"volume":86146,"rsi_14":43.85,"sma_20":9.91,"sma_60":9.02,"sma_120":8.52},{"date":"2026-05-13","open":9.54,"high":9.68,"low":9.54,"close":9.62,"volume":68991,"rsi_14":38.01,"sma_20":9.93,"sma_60":9.05,"sma_120":8.53},{"date":"2026-05-14","open":9.62,"high":9.88,"low":9.62,"close":9.81,"volume":73554,"rsi_14":44.92,"sma_20":9.96,"sma_60":9.07,"sma_120":8.55},{"date":"2026-05-15","open":9.73,"high":9.82,"low":9.52,"close":9.52,"volume":91275,"rsi_14":33.33,"sma_20":9.97,"sma_60":9.09,"sma_120":8.56},{"date":"2026-05-18","open":9.51,"high":9.77,"low":9.51,"close":9.67,"volume":59700,"rsi_14":29.79,"sma_20":9.98,"sma_60":9.11,"sma_120":8.57},{"date":"2026-05-19","open":9.66,"high":9.74,"low":9.55,"close":9.6,"volume":121039,"rsi_14":30.6,"sma_20":9.97,"sma_60":9.13,"sma_120":8.59},{"date":"2026-05-20","open":9.61,"high":9.82,"low":9.6,"close":9.8,"volume":72140,"rsi_14":40.64,"sma_20":9.97,"sma_60":9.15,"sma_120":8.61},{"date":"2026-05-21","open":9.73,"high":9.95,"low":9.51,"close":9.81,"volume":207714,"rsi_14":38.33,"sma_20":9.96,"sma_60":9.18,"sma_120":8.62},{"date":"2026-05-22","open":9.82,"high":9.96,"low":9.77,"close":9.91,"volume":101209,"rsi_14":40.64,"sma_20":9.95,"sma_60":9.21,"sma_120":8.64},{"date":"2026-05-26","open":9.96,"high":10.28,"low":9.96,"close":10.26,"volume":162335,"rsi_14":52.86,"sma_20":9.96,"sma_60":9.25,"sma_120":8.66},{"date":"2026-05-27","open":10.2,"high":10.31,"low":10.19,"close":10.28,"volume":128014,"rsi_14":57.07,"sma_20":9.95,"sma_60":9.28,"sma_120":8.68},{"date":"2026-05-28","open":10.21,"high":10.42,"low":10.21,"close":10.28,"volume":74977,"rsi_14":54.79,"sma_20":9.95,"sma_60":9.32,"sma_120":8.7},{"date":"2026-05-29","open":10.23,"high":10.45,"low":10.23,"close":10.44,"volume":68406,"rsi_14":58.13,"sma_20":9.96,"sma_60":9.35,"sma_120":8.73},{"date":"2026-06-01","open":11.13,"high":11.48,"low":10.99,"close":11.44,"volume":311096,"rsi_14":79.85,"sma_20":10.02,"sma_60":9.4,"sma_120":8.76},{"date":"2026-06-02","open":11.49,"high":11.71,"low":11.35,"close":11.47,"volume":140459,"rsi_14":85.66,"sma_20":10.08,"sma_60":9.46,"sma_120":8.79},{"date":"2026-06-03","open":11.47,"high":11.54,"low":11.1,"close":11.11,"volume":165786,"rsi_14":75.43,"sma_20":10.13,"sma_60":9.51,"sma_120":8.82},{"date":"2026-06-04","open":11.11,"high":11.46,"low":11.1,"close":11.33,"volume":164754,"rsi_14":75.68,"sma_20":10.2,"sma_60":9.56,"sma_120":8.85},{"date":"2026-06-05","open":11.51,"high":11.57,"low":11.2,"close":11.24,"volume":207336,"rsi_14":81.16,"sma_20":10.26,"sma_60":9.61,"sma_120":8.88},{"date":"2026-06-08","open":11.16,"high":11.4,"low":11.16,"close":11.21,"volume":178085,"rsi_14":79.17,"sma_20":10.31,"sma_60":9.67,"sma_120":8.91},{"date":"2026-06-09","open":11.26,"high":11.5,"low":11.12,"close":11.14,"volume":133193,"rsi_14":79.17,"sma_20":10.38,"sma_60":9.72,"sma_120":8.94},{"date":"2026-06-10","open":11.19,"high":11.27,"low":11.14,"close":11.15,"volume":138993,"rsi_14":77.55,"sma_20":10.45,"sma_60":9.77,"sma_120":8.97},{"date":"2026-06-11","open":11.19,"high":11.22,"low":10.91,"close":10.95,"volume":240637,"rsi_14":71.59,"sma_20":10.52,"sma_60":9.82,"sma_120":8.99},{"date":"2026-06-12","open":10.98,"high":11.41,"low":10.95,"close":11.2,"volume":129033,"rsi_14":73.12,"sma_20":10.59,"sma_60":9.87,"sma_120":9.02},{"date":"2026-06-15","open":11.23,"high":11.4,"low":11.03,"close":11.08,"volume":87752,"rsi_14":66.02,"sma_20":10.67,"sma_60":9.92,"sma_120":9.04},{"date":"2026-06-16","open":11.16,"high":11.25,"low":11.01,"close":11.13,"volume":114126,"rsi_14":66.41,"sma_20":10.74,"sma_60":9.96,"sma_120":9.07},{"date":"2026-06-17","open":11.12,"high":11.32,"low":11.08,"close":11.13,"volume":130970,"rsi_14":66.41,"sma_20":10.82,"sma_60":10.01,"sma_120":9.09},{"date":"2026-06-18","open":11.25,"high":11.26,"low":11.03,"close":11.06,"volume":118860,"rsi_14":62.4,"sma_20":10.88,"sma_60":10.05,"sma_120":9.12},{"date":"2026-06-22","open":9.77,"high":10.6,"low":9.77,"close":10.38,"volume":658602,"rsi_14":25.69,"sma_20":10.91,"sma_60":10.07,"sma_120":9.14},{"date":"2026-06-23","open":10.35,"high":10.72,"low":10.26,"close":10.66,"volume":338313,"rsi_14":33.33,"sma_20":10.95,"sma_60":10.1,"sma_120":9.16},{"date":"2026-06-24","open":10.69,"high":10.78,"low":10.57,"close":10.71,"volume":219739,"rsi_14":40.57,"sma_20":10.97,"sma_60":10.14,"sma_120":9.18},{"date":"2026-06-25","open":10.67,"high":10.69,"low":10.22,"close":10.27,"volume":347887,"rsi_14":27.35,"sma_20":10.97,"sma_60":10.16,"sma_120":9.2},{"date":"2026-06-26","open":10.25,"high":10.52,"low":10.25,"close":10.47,"volume":658686,"rsi_14":34.29,"sma_20":10.98,"sma_60":10.19,"sma_120":9.21},{"date":"2026-06-29","open":10.5,"high":10.73,"low":10.3,"close":10.72,"volume":190761,"rsi_14":40.82,"sma_20":10.99,"sma_60":10.22,"sma_120":9.23},{"date":"2026-06-30","open":10.66,"high":10.77,"low":10.61,"close":10.72,"volume":142677,"rsi_14":41.92,"sma_20":10.96,"sma_60":10.24,"sma_120":9.25},{"date":"2026-07-01","open":10.77,"high":10.91,"low":10.64,"close":10.67,"volume":159954,"rsi_14":40.91,"sma_20":10.92,"sma_60":10.27,"sma_120":9.27},{"date":"2026-07-02","open":10.71,"high":10.72,"low":10.27,"close":10.28,"volume":113267,"rsi_14":38.16,"sma_20":10.88,"sma_60":10.28,"sma_120":9.29},{"date":"2026-07-06","open":10.28,"high":10.39,"low":10.27,"close":10.31,"volume":123593,"rsi_14":32.95,"sma_20":10.82,"sma_60":10.29,"sma_120":9.3},{"date":"2026-07-07","open":10.4,"high":10.45,"low":10.17,"close":10.17,"volume":154333,"rsi_14":32.7,"sma_20":10.77,"sma_60":10.3,"sma_120":9.32},{"date":"2026-07-08","open":10.17,"high":10.17,"low":9.73,"close":9.77,"volume":179930,"rsi_14":27.18,"sma_20":10.7,"sma_60":10.3,"sma_120":9.33},{"date":"2026-07-09","open":9.78,"high":10.09,"low":9.76,"close":10.08,"volume":171659,"rsi_14":34.04,"sma_20":10.65,"sma_60":10.31,"sma_120":9.34},{"date":"2026-07-10","open":10.11,"high":10.37,"low":10.09,"close":10.35,"volume":117447,"rsi_14":39.83,"sma_20":10.61,"sma_60":10.32,"sma_120":9.36},{"date":"2026-07-13","open":10.32,"high":10.46,"low":10.29,"close":10.34,"volume":117490,"rsi_14":49.29,"sma_20":10.58,"sma_60":10.34,"sma_120":9.38},{"date":"2026-07-14","open":10.34,"high":10.51,"low":10.32,"close":10.36,"volume":149590,"rsi_14":44.14,"sma_20":10.53,"sma_60":10.36,"sma_120":9.4},{"date":"2026-07-15","open":10.36,"high":10.55,"low":10.34,"close":10.34,"volume":153168,"rsi_14":42.69,"sma_20":10.5,"sma_60":10.38,"sma_120":9.41},{"date":"2026-07-16","open":10.35,"high":10.7,"low":10.31,"close":10.62,"volume":206529,"rsi_14":57.38,"sma_20":10.47,"sma_60":10.4,"sma_120":9.43},{"date":"2026-07-17","open":10.55,"high":10.55,"low":10.21,"close":10.29,"volume":109028,"rsi_14":46.4,"sma_20":10.43,"sma_60":10.41,"sma_120":9.45},{"date":"2026-07-20","open":10.32,"high":10.41,"low":10.24,"close":10.28,"volume":89474,"rsi_14":40.27,"sma_20":10.39,"sma_60":10.41,"sma_120":9.47},{"date":"2026-07-21","open":10.3,"high":10.41,"low":10.09,"close":10.27,"volume":155921,"rsi_14":40.09,"sma_20":10.38,"sma_60":10.42,"sma_120":9.49},{"date":"2026-07-22","open":10.29,"high":10.35,"low":10.16,"close":10.29,"volume":151816,"rsi_14":41.52,"sma_20":10.37,"sma_60":10.42,"sma_120":9.51},{"date":"2026-07-23","open":10.2,"high":10.23,"low":9.95,"close":10.03,"volume":87436,"rsi_14":44.08,"sma_20":10.33,"sma_60":10.42,"sma_120":9.53},{"date":"2026-07-24","open":10.03,"high":10.32,"low":10.03,"close":10.14,"volume":113761,"rsi_14":46.12,"sma_20":10.32,"sma_60":10.41,"sma_120":9.54},{"date":"2026-07-27","open":10.3,"high":10.4,"low":10.18,"close":10.31,"volume":97280,"rsi_14":53.15,"sma_20":10.32,"sma_60":10.41,"sma_120":9.56},{"date":"2026-07-28","open":10.31,"high":10.74,"low":10.31,"close":10.72,"volume":193450,"rsi_14":71.3,"sma_20":10.32,"sma_60":10.42,"sma_120":9.59},{"date":"2026-07-29","open":10.7,"high":10.7,"low":10.28,"close":10.33,"volume":116010,"rsi_14":55.41,"sma_20":10.3,"sma_60":10.43,"sma_120":9.61},{"date":"2026-07-30","open":10.33,"high":10.43,"low":10.21,"close":10.21,"volume":99832,"rsi_14":46.76,"sma_20":10.27,"sma_60":10.43,"sma_120":9.63},{"date":"2026-07-31","open":10.23,"high":10.35,"low":9.73,"close":9.99,"volume":357741,"rsi_14":42.62,"sma_20":10.26,"sma_60":10.42,"sma_120":9.64},{"date":"2026-08-03","open":8.95,"high":9.91,"low":8.78,"close":9.79,"volume":413184,"rsi_14":38.82,"sma_20":10.23,"sma_60":10.42,"sma_120":9.67},{"date":"2026-08-04","open":9.74,"high":9.76,"low":9.06,"close":9.16,"volume":355384,"rsi_14":31.33,"sma_20":10.18,"sma_60":10.4,"sma_120":9.68},{"date":"2026-08-05","open":9.11,"high":9.13,"low":8.75,"close":8.76,"volume":345263,"rsi_14":21.65,"sma_20":10.13,"sma_60":10.38,"sma_120":9.68},{"date":"2026-08-06","open":8.71,"high":9.07,"low":8.69,"close":8.8,"volume":198456},{"date":"2026-08-07","open":8.85,"high":9.08,"low":8.8,"close":8.91,"volume":155860,"rsi_14":27.83,"sma_20":10.0,"sma_60":10.35,"sma_120":9.69},{"date":"2026-08-10","open":8.9,"high":8.93,"low":8.57,"close":8.57,"volume":305369,"rsi_14":25.15,"sma_20":9.91,"sma_60":10.33,"sma_120":9.69},{"date":"2026-08-11","open":8.58,"high":8.82,"low":8.58,"close":8.75,"volume":132855},{"date":"2026-08-12","open":8.75,"high":8.9,"low":8.73,"close":8.87,"volume":116010,"rsi_14":33.14,"sma_20":9.75,"sma_60":10.31,"sma_120":9.69},{"date":"2026-08-13","open":8.89,"high":9.02,"low":8.89,"close":9.0,"volume":126302,"rsi_14":33.53,"sma_20":9.67,"sma_60":10.3,"sma_120":9.7},{"date":"2026-08-14","open":8.97,"high":9.05,"low":8.93,"close":9.0,"volume":142745,"rsi_14":30.09,"sma_20":9.61,"sma_60":10.29,"sma_120":9.71},{"date":"2026-08-17","open":9.0,"high":9.06,"low":8.91,"close":8.94,"volume":89376,"rsi_14":19.73,"sma_20":9.54,"sma_60":10.27,"sma_120":9.71},{"date":"2026-08-18","open":8.9,"high":8.96,"low":8.87,"close":8.92,"volume":88967,"rsi_14":22.57,"sma_20":9.47,"sma_60":10.26,"sma_120":9.72},{"date":"2026-08-19","open":8.97,"high":8.97,"low":8.62,"close":8.67,"volume":154170},{"date":"2026-08-20","open":8.61,"high":8.77,"low":8.6,"close":8.69,"volume":122850,"rsi_14":24.0,"sma_20":9.33,"sma_60":10.21,"sma_120":9.73},{"date":"2026-08-21","open":8.78,"high":8.83,"low":8.59,"close":8.76,"volume":125311,"rsi_14":28.27,"sma_20":9.26,"sma_60":10.18,"sma_120":9.73},{"date":"2026-08-24","open":8.77,"high":8.82,"low":8.65,"close":8.68,"volume":115139,"rsi_14":36.81,"sma_20":9.18,"sma_60":10.16,"sma_120":9.74},{"date":"2026-08-25","open":8.68,"high":8.72,"low":8.62,"close":8.66,"volume":101501,"rsi_14":46.53,"sma_20":9.07,"sma_60":10.13,"sma_120":9.74},{"date":"2026-08-26","open":8.65,"high":8.72,"low":8.61,"close":8.66,"volume":158657},{"date":"2026-08-27","open":8.66,"high":8.78,"low":8.61,"close":8.69,"volume":112723,"rsi_14":41.67,"sma_20":8.91,"sma_60":10.03,"sma_120":9.75},{"date":"2026-08-28","open":8.68,"high":8.75,"low":8.55,"close":8.6,"volume":138548,"rsi_14":51.4,"sma_20":8.84,"sma_60":9.99,"sma_120":9.75},{"date":"2026-08-31","open":8.62,"high":8.64,"low":8.52,"close":8.55,"volume":97321,"rsi_14":39.36,"sma_20":8.78,"sma_60":9.95,"sma_120":9.75},{"date":"2026-09-01","open":8.52,"high":8.56,"low":8.4,"close":8.47,"volume":206627},{"date":"2026-09-02","open":8.48,"high":8.63,"low":8.43,"close":8.61,"volume":176703,"rsi_14":28.57,"sma_20":8.74,"sma_60":9.86,"sma_120":9.76},{"date":"2026-09-03","open":8.76,"high":8.79,"low":8.53,"close":8.65,"volume":133551,"rsi_14":31.58,"sma_20":8.73,"sma_60":9.82,"sma_120":9.77},{"date":"2026-09-04","open":8.67,"high":8.71,"low":8.58,"close":8.67,"volume":74717,"rsi_14":35.16,"sma_20":8.72,"sma_60":9.77,"sma_120":9.77},{"date":"2026-09-08","open":8.66,"high":8.75,"low":8.54,"close":8.7,"volume":154903,"rsi_14":38.04,"sma_20":8.73,"sma_60":9.74,"sma_120":9.78},{"date":"2026-09-09","open":8.7,"high":8.74,"low":8.55,"close":8.61,"volume":181721,"rsi_14":46.05,"sma_20":8.72,"sma_60":9.69,"sma_120":9.78},{"date":"2026-09-10","open":8.61,"high":8.7,"low":8.52,"close":8.69,"volume":66560,"rsi_14":50.0,"sma_20":8.71,"sma_60":9.65,"sma_120":9.78},{"date":"2026-09-11","open":8.78,"high":8.84,"low":8.53,"close":8.58,"volume":86904,"rsi_14":39.53,"sma_20":8.69,"sma_60":9.61,"sma_120":9.79},{"date":"2026-09-14","open":8.58,"high":8.61,"low":8.5,"close":8.56,"volume":100562,"rsi_14":42.5,"sma_20":8.67,"sma_60":9.57,"sma_120":9.79},{"date":"2026-09-15","open":8.53,"high":8.57,"low":8.4,"close":8.44,"volume":117226,"rsi_14":37.78,"sma_20":8.64,"sma_60":9.52,"sma_120":9.79},{"date":"2026-09-16","open":8.46,"high":8.53,"low":8.11,"close":8.25,"volume":232010,"rsi_14":31.19,"sma_20":8.61,"sma_60":9.49,"sma_120":9.78},{"date":"2026-09-17","open":8.17,"high":8.69,"low":8.16,"close":8.69,"volume":2617051},{"date":"2026-09-18","open":8.44,"high":8.93,"low":8.4,"close":8.72,"volume":912369,"rsi_14":54.17,"sma_20":8.61,"sma_60":9.42,"sma_120":9.78},{"date":"2026-09-21","open":8.7,"high":8.85,"low":8.68,"close":8.7,"volume":295416},{"date":"2026-09-22","open":8.7,"high":8.77,"low":8.5,"close":8.67,"volume":1025217,"rsi_14":57.35,"sma_20":8.61,"sma_60":9.37,"sma_120":9.78},{"date":"2026-09-23","open":8.69,"high":8.8,"low":8.6,"close":8.69,"volume":743360,"rsi_14":53.23,"sma_20":8.61,"sma_60":9.33,"sma_120":9.77},{"date":"2026-09-24","open":8.7,"high":8.82,"low":8.62,"close":8.75,"volume":358944,"rsi_14":53.97,"sma_20":8.61,"sma_60":9.3,"sma_120":9.77},{"date":"2026-09-25","open":8.76,"high":8.78,"low":8.65,"close":8.75,"volume":442164,"rsi_14":53.23,"sma_20":8.62,"sma_60":9.27,"sma_120":9.77},{"date":"2026-09-28","open":8.72,"high":8.73,"low":8.55,"close":8.55,"volume":279076,"rsi_14":44.68,"sma_20":8.62,"sma_60":9.24,"sma_120":9.76},{"date":"2026-09-29","open":8.56,"high":8.64,"low":8.51,"close":8.55,"volume":274352},{"date":"2026-09-30","open":8.55,"high":8.6,"low":8.46,"close":8.59,"volume":239906,"rsi_14":46.09,"sma_20":8.62,"sma_60":9.18,"sma_120":9.74},{"date":"2026-10-01","open":8.59,"high":8.66,"low":8.47,"close":8.63,"volume":314214,"rsi_14":52.07,"sma_20":8.62,"sma_60":9.16,"sma_120":9.73},{"date":"2026-10-02","open":8.73,"high":8.85,"low":8.49,"close":8.5,"volume":369934,"rsi_14":47.73,"sma_20":8.61,"sma_60":9.14,"sma_120":9.72},{"date":"2026-10-05","open":8.5,"high":8.55,"low":8.45,"close":8.46,"volume":529864,"rsi_14":50.81,"sma_20":8.6,"sma_60":9.11,"sma_120":9.72},{"date":"2026-10-06","open":8.5,"high":8.52,"low":8.3,"close":8.31,"volume":265600,"rsi_14":52.5,"sma_20":8.58,"sma_60":9.07,"sma_120":9.71},{"date":"2026-10-07","open":8.3,"high":8.37,"low":8.2,"close":8.31,"volume":310612},{"date":"2026-10-08","open":8.3,"high":8.37,"low":8.21,"close":8.31,"volume":266707,"rsi_14":21.92,"sma_20":8.55,"sma_60":9.01,"sma_120":9.69},{"date":"2026-10-09","open":8.32,"high":8.32,"low":8.17,"close":8.23,"volume":268973,"rsi_14":20.25,"sma_20":8.53,"sma_60":8.97,"sma_120":9.68},{"date":"2026-10-12","open":8.23,"high":8.28,"low":8.18,"close":8.23,"volume":280067,"rsi_14":21.05,"sma_20":8.52,"sma_60":8.93,"sma_120":9.67},{"date":"2026-10-13","open":8.25,"high":8.28,"low":8.15,"close":8.16,"volume":194867,"rsi_14":17.28,"sma_20":8.5,"sma_60":8.9,"sma_120":9.65},{"date":"2026-10-14","open":8.09,"high":8.15,"low":8.01,"close":8.14,"volume":330172,"rsi_14":10.39,"sma_20":8.5,"sma_60":8.86,"sma_120":9.64},{"date":"2026-10-15","open":8.2,"high":8.32,"low":8.15,"close":8.31,"volume":180534,"rsi_14":26.6,"sma_20":8.48,"sma_60":8.83,"sma_120":9.62},{"date":"2026-10-16","open":8.33,"high":8.43,"low":8.12,"close":8.12,"volume":373429,"rsi_14":26.88,"sma_20":8.45,"sma_60":8.8,"sma_120":9.61},{"date":"2026-10-19","open":8.13,"high":8.21,"low":8.12,"close":8.17,"volume":311853,"rsi_14":30.61,"sma_20":8.42,"sma_60":8.76,"sma_120":9.59},{"date":"2026-10-20","open":8.16,"high":8.35,"low":8.15,"close":8.28,"volume":190512,"rsi_14":35.24,"sma_20":8.4,"sma_60":8.73,"sma_120":9.57},{"date":"2026-10-21","open":8.25,"high":8.28,"low":8.17,"close":8.21,"volume":219091,"rsi_14":30.56,"sma_20":8.38,"sma_60":8.69,"sma_120":9.56},{"date":"2026-10-22","open":8.21,"high":8.6,"low":8.2,"close":8.59,"volume":245519,"rsi_14":53.38,"sma_20":8.37,"sma_60":8.66,"sma_120":9.54},{"date":"2026-10-23","open":8.59,"high":8.63,"low":8.59,"close":8.63,"volume":0,"rsi_14":53.38,"sma_20":8.37,"sma_60":8.66,"sma_120":9.54}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":8.38,"pbr":0.61,"ttm_eps":null,"close":9.4512},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":9.82,"pbr":0.7,"ttm_eps":null,"close":11.1187},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":11.13,"pbr":0.69,"ttm_eps":null,"close":10.8107},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":60.9,"pbr":0.6,"ttm_eps":null,"close":9.135},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":41.85,"pbr":0.52,"ttm_eps":null,"close":7.9514},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":167.12,"pbr":0.54,"ttm_eps":null,"close":8.3559},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":null,"pbr":0.54,"ttm_eps":null,"close":7.9294},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":null,"pbr":0.6,"ttm_eps":null,"close":8.9087},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":null,"pbr":0.76,"ttm_eps":null,"close":10.72}],"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":"BCB Bancorp Inc","phase":"above-fold","symbol_resolved":true}