{"status":"ok","report":{"price_analysis":{"current":5.94,"change_1d":-1.8,"change_7d":-8.3,"change_30d":-16.9,"high_30d":7.1971,"low_30d":5.8001,"position_in_range":10.0,"support":5.94,"resistance":7.06},"summary":"BCP Investment Corp.(BCIC)은 Financial Services 섹터 US 시장 종목입니다, 시가총액 7352.23만. 현재가 $5.94, 전일 대비 -1.8%, 30일 -16.9%. ROE -5.5%. 기술적 시그널: RSI 22(과매도), MACD 데드크로스, 역배열 하락 추세.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"ROE -5.5%로 적자 상태입니다. 시가총액 7352.23만. 매출 6388.80만, 영업이익 1313.90만.","grade":"D","comment":"펀더멘탈 데이터 부족","per":null,"pbr":0.33,"roe":-5.5,"eps":null,"revenue":63888000.0,"operating_income":13139000.0,"net_income":-4551318.0,"market_cap":73522350,"profit_margin":-7.12,"roa":-2.1,"operating_margin":20.57,"gross_margin":53.15,"debt_ratio":0.01060948835965274,"total_assets":469429000.0,"total_equity":179462000.0,"total_debt":1904000.0,"dividend_yield":21.9,"eps_basis":null,"revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 22.5로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-0.27)가 시그널선(-0.18)을 하회합니다(데드크로스). 현재가가 SMA20(7)과 SMA60(7) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 6~7 (현재 위치 -4%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 22","rsi_14":22.485207100591694,"macd":-0.270155608969727,"macd_signal":-0.1839418083538858,"sma_20":6.67375,"sma_60":7.157583333333333,"bb_upper":7.35294713633083,"bb_lower":5.9945528636691705,"atr_14":0.20824999999999985},"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 (순손실, PBR 0.33x) — 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":"순손실"}]},"growth":{"grade":"D","percentile":42,"summary":"매출 -69.9%","metrics":[{"name":"매출 성장률 (QoQ)","value":-69.9,"unit":"%","percentile":15,"direction":"higher_better"},{"name":"영업이익 성장률","value":16.9,"unit":"%","percentile":68,"direction":"higher_better","note":"적자 축소"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE -5.5%","metrics":[{"name":"ROE","value":-5.5,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":20.57,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":-7.12,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":-2.1,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"D","percentile":27,"summary":"RSI 22","metrics":[{"name":"RSI (14)","value":22.5,"unit":"","percentile":22,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-16.9,"unit":"%","percentile":28,"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":64,"summary":"유동비율 0.2x, 순차입금비율 -0.0x","metrics":[{"name":"유동비율","value":0.16,"unit":"x","percentile":15,"direction":"higher_better","rating":"poor","note":"≥ 1.5"},{"name":"순차입금비율","value":-0.0,"unit":"x","percentile":95,"direction":"lower_better","rating":"excellent","note":"≤ 0.6"},{"name":"이자보상배율","value":2.2,"unit":"x","percentile":55,"direction":"higher_better","rating":"fair","note":"≥ 4"},{"name":"FCF 커버리지","value":5.6,"unit":"x","percentile":90,"direction":"higher_better","rating":"excellent","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"적자 (순손실, PBR 0.33x) — PBR 기준 평가"},"growth":{"grade":"D","reason":"매출 -69.9%"},"profitability":{"grade":"C","reason":"ROE -5.5%"},"momentum":{"grade":"D","reason":"RSI 22"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":-2.1,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":-5.5,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":7.24,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":0.01,"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":null,"unit":"","threshold":"≤ 0.5","pass":false,"source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"metric":"Gross Margin","value":53.15,"unit":"%","threshold":"≥ 40%","pass":true,"source":"버핏"},{"metric":"Oper Margin","value":20.57,"unit":"%","threshold":"≥ 20%","pass":true,"source":"버핏"},{"metric":"Profit Margin","value":-7.12,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":3,"total_count":8,"overall_comment":"8개 지표 중 3개 통과입니다(측정 가능 7개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["적자 상태 (ROE 음수)","MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 22 (30 이하 과매도 구간)"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["적자 상태 (ROE 음수)","MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 22 (30 이하 과매도 구간)"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":null,"current_pbr":0.33,"per_5y_high":6.36,"per_5y_low":2.04,"per_5y_avg":4.18,"per_percentile":null,"pbr_5y_high":1.28,"pbr_5y_low":0.63,"pbr_5y_avg":1.0,"pbr_percentile":0.0,"per_5y_median":4.81,"pbr_5y_median":1.1,"history":[{"quarter":"2024-Q2","per":6.36,"pbr":1.25},{"quarter":"2024-Q3","per":5.92,"pbr":1.28},{"quarter":"2024-Q4","per":5.5,"pbr":1.24},{"quarter":"2025-Q1","per":4.87,"pbr":1.16},{"quarter":"2025-Q2","per":4.81,"pbr":1.1},{"quarter":"2025-Q3","per":2.93,"pbr":0.75},{"quarter":"2025-Q4","per":3.15,"pbr":0.88},{"quarter":"2026-Q1","per":2.04,"pbr":0.63},{"quarter":"2026-Q2","per":2.08,"pbr":0.68},{"quarter":"현재","per":null,"pbr":0.33}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":14.3071,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":14.0209,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":12.8425,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":11.6908,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":10.5926,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":10.0333,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":10.6814,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":7.0635,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":7.1092,"fair_value":null,"gap_pct":null,"ttm_eps":null}],"forward":{"per":null,"eps":null,"target_price":null,"source":null,"fair_value":null,"forward_at_avg":null},"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"peer_comparison":{"peers":[],"sector":"Financial Services","industry":"ASSET MANAGEMENT"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2024-06","per":6.36,"eps":2.2494,"close":14.31,"source":"reported"},{"date":"2024-07","per":6.44,"eps":2.2494,"close":14.48,"source":"reported"},{"date":"2024-08","per":6.27,"eps":2.2494,"close":14.11,"source":"reported"},{"date":"2024-09","per":5.92,"eps":2.3686,"close":14.02,"source":"reported"},{"date":"2024-10","per":5.97,"eps":2.3686,"close":14.13,"source":"reported"},{"date":"2024-11","per":5.68,"eps":2.3686,"close":13.46,"source":"reported"},{"date":"2024-12","per":5.5,"eps":2.3358,"close":12.84,"source":"reported"},{"date":"2025-01","per":5.73,"eps":2.3358,"close":13.38,"source":"reported"},{"date":"2025-02","per":5.87,"eps":2.3358,"close":13.71,"source":"reported"},{"date":"2025-03","per":4.87,"eps":2.4,"close":11.69,"source":"reported"},{"date":"2025-04","per":4.14,"eps":2.4,"close":9.94,"source":"reported"},{"date":"2025-05","per":4.27,"eps":2.4,"close":10.24,"source":"reported"},{"date":"2025-06","per":4.81,"eps":2.2,"close":10.59,"source":"reported"},{"date":"2025-07","per":4.64,"eps":2.2,"close":10.21,"source":"reported"},{"date":"2025-08","per":4.83,"eps":2.2,"close":10.63,"source":"reported"},{"date":"2025-09","per":2.93,"eps":3.43,"close":10.03,"source":"reported"},{"date":"2025-10","per":2.99,"eps":3.43,"close":10.24,"source":"reported"},{"date":"2025-11","per":3.43,"eps":3.43,"close":11.76,"source":"reported"},{"date":"2025-12","per":3.15,"eps":3.39,"close":10.68,"source":"reported"},{"date":"2026-01","per":3.27,"eps":3.39,"close":11.09,"source":"reported"},{"date":"2026-02","per":3.0,"eps":3.39,"close":10.16,"source":"reported"},{"date":"2026-03","per":2.04,"eps":3.47,"close":7.06,"source":"reported"},{"date":"2026-04","per":2.16,"eps":3.47,"close":7.5,"source":"reported"},{"date":"2026-05","per":2.09,"eps":3.47,"close":7.26,"source":"reported"},{"date":"2026-06","per":2.08,"eps":3.42,"close":7.11,"source":"reported"},{"date":"2026-07","per":2.08,"eps":3.42,"close":7.12,"source":"reported"},{"date":"2026-08","per":2.27,"eps":3.42,"close":7.78,"source":"reported"},{"date":"2026-09","per":1.96,"eps":3.42,"close":6.7,"source":"reported"},{"date":"2026-10","per":1.74,"eps":3.42,"close":5.94,"source":"reported"}],"trailing_per_history_meta":{"avg":4.02,"std":1.59,"upper_1sd":5.61,"lower_1sd":2.42,"current":1.74,"count":29},"eps_revisions":{"available":false,"grade":null,"score":null,"rev_30d_pct":null,"rev_90d_pct":null,"direction":null,"up_count":0,"down_count":0,"latest_eps":null,"latest_date":null,"analyst_count":null,"history":[],"reason":"no_snapshots"},"dividend":{"dividend_yield":21.9,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"A","safety":{"grade":"A","percentile":100,"summary":"부채 건전성 기준 평가","metrics":[{"name":"순부채/자기자본","value":-0.0,"unit":"배","percentile":null,"direction":"lower_better"}]},"growth":null,"consistency":null,"yield":{"grade":"A","value_pct":21.9,"summary":"배당수익률 21.90%","metrics":[{"name":"배당수익률","value":21.9,"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":"0.3배"},{"label":"ROE","value":"-5.5%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"}],"oldest":{"key":"price","label":"가격","age_days":1},"summary":"가격 1일 전 · 기술지표 1일 전"},"view_distribution":{"available":false,"reason":"no_persona_coverage"},"data_summary":{"axes_covered":3,"axes_total":4,"sources":["구조","가격 위치","모멘텀·자금"],"sections_available":6,"sections_total":8},"consensus":{"available":false,"analyst_count":null},"gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","disclaimer":"정보 제공이며 투자 권유가 아닙니다."}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T23:41:39.799016+00:00","sections":{"fundamental":{"status":"available"},"supply_demand":{"status":"unavailable_market","reason":"kr_only"},"technical":{"status":"available","as_of":"2026-10-23"},"prices":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"chart_data":{"status":"available","as_of":"2026-10-23"},"price_history":{"status":"available","as_of":"2026-10-23"}}},"financial_currency":{"current_held":false,"quote_currency":"USD","latest_currency":["USD"],"latest_period":"2026Q2","foreign_observed":false,"reason":null},"fundamentals_history":[{"fiscal_year":2026,"fiscal_quarter":"Q2","report_date":"2026-06-30","per":null,"pbr":null,"roe":-0.05502000423487981,"dividend_yield":null,"eps":0.45,"revenue":4683000.0,"operating_income":-3604000.0,"net_income":-9874000.0,"market_cap":null,"profit_margin":-2.108477471706171,"operating_margin":-0.7695921417894512,"roa":-0.021034064789350465,"gross_margin":0.5314969036942131,"total_equity":179462000.0,"total_assets":469429000.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":7.5,"pbr":0.462,"roe":-0.052708479054946765,"dividend_yield":21.9,"eps":0.55,"revenue":15576000.0,"operating_income":-4336000.0,"net_income":-10173000.0,"market_cap":102034000.0,"profit_margin":-0.6531201848998459,"operating_margin":-0.278376990241397,"roa":-0.01870335880922133,"gross_margin":0.7996276322547509,"total_equity":193005000.0,"total_assets":543913000.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":-0.036040084912696745,"dividend_yield":null,"eps":0.56,"revenue":14719000.0,"operating_income":-616000.0,"net_income":-7538000.0,"market_cap":null,"profit_margin":-0.5121271825531626,"operating_margin":-0.04185066920307086,"roa":-0.014395358652206378,"gross_margin":0.8281812623140159,"total_equity":209156000.0,"total_assets":523641000.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":0.09958185764189119,"dividend_yield":null,"eps":1.86,"revenue":28910000.0,"operating_income":21695000.0,"net_income":23033682.0,"market_cap":null,"profit_margin":0.7967375302663439,"operating_margin":0.7504323763403666,"roa":0.04056339769373279,"gross_margin":0.8092701487374611,"total_equity":231304000.0,"total_assets":567844000.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":-0.027426864729343345,"dividend_yield":null,"eps":0.5,"revenue":1006000.0,"operating_income":-4655000.0,"net_income":-4518000.0,"market_cap":null,"profit_margin":-4.491053677932405,"operating_margin":-4.6272365805168985,"roa":-0.010556198086426244,"gross_margin":-3.2047713717693838,"total_equity":164729000.0,"total_assets":427995000.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":-0.0004725925157482811,"dividend_yield":null,"eps":0.47,"revenue":5656000.0,"operating_income":264000.0,"net_income":-82000.0,"market_cap":null,"profit_margin":-0.014497878359264497,"operating_margin":0.04667609618104668,"roa":-0.0001868818086512603,"gross_margin":0.2400990099009901,"total_equity":173511000.0,"total_assets":438780000.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":-0.014230249925767397,"dividend_yield":null,"eps":0.6,"revenue":3284000.0,"operating_income":-2856000.0,"net_income":-2540000.0,"market_cap":null,"profit_margin":-0.7734470158343484,"operating_margin":-0.8696711327649208,"roa":-0.005599227571125621,"gross_margin":-0.392204628501827,"total_equity":178493000.0,"total_assets":453634000.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":-0.008027364322115947,"dividend_yield":null,"eps":0.63,"revenue":5428000.0,"operating_income":-1509000.0,"net_income":-1509000.0,"market_cap":null,"profit_margin":-0.27800294767870304,"operating_margin":-0.27800294767870304,"roa":-0.003254455735951276,"gross_margin":0.056742815033161385,"total_equity":187982000.0,"total_assets":463672000.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":-0.03243920195083211,"dividend_yield":null,"eps":0.7,"revenue":395000.0,"operating_income":-6450000.0,"net_income":-6372000.0,"market_cap":null,"profit_margin":-16.131645569620254,"operating_margin":-16.329113924050635,"roa":-0.01303571318976046,"gross_margin":-12.582278481012658,"total_equity":196429000.0,"total_assets":488811000.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":0.02130033664598043,"dividend_yield":null,"eps":0.40581126067448253,"revenue":11577000.0,"operating_income":4027000.0,"net_income":4486000.0,"market_cap":null,"profit_margin":0.387492441910685,"operating_margin":0.34784486481817395,"roa":0.008506168204451423,"gross_margin":0.5054850133886154,"total_equity":210607000.0,"total_assets":527382000.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":0.032760704015586506,"dividend_yield":null,"eps":0.632779707627732,"revenue":15120000.0,"operating_income":7252000.0,"net_income":6995000.0,"market_cap":null,"profit_margin":0.4626322751322751,"operating_margin":0.47962962962962963,"roa":0.012735803539078615,"gross_margin":0.5860449735449735,"total_equity":213518000.0,"total_assets":549239000.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":0.0346674117017066,"dividend_yield":null,"eps":0.5107611188427387,"revenue":15283000.0,"operating_income":7181000.0,"net_income":7445000.0,"market_cap":null,"profit_margin":0.4871425767192305,"operating_margin":0.46986848131911274,"roa":0.013642752299293948,"gross_margin":0.584963685140352,"total_equity":214755000.0,"total_assets":545711000.0}],"current_price":5.94,"change_pct":-1.82,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":4.4},{"date":"2016-10-25","close":4.33},{"date":"2016-10-26","close":4.31},{"date":"2016-10-27","close":4.29},{"date":"2016-10-28","close":4.29},{"date":"2016-10-31","close":4.22},{"date":"2016-11-01","close":4.2},{"date":"2016-11-02","close":4.06},{"date":"2016-11-03","close":4.01},{"date":"2016-11-04","close":3.77},{"date":"2016-11-07","close":3.74},{"date":"2016-11-08","close":3.66},{"date":"2016-11-09","close":3.85},{"date":"2016-11-10","close":3.94},{"date":"2016-11-11","close":3.86},{"date":"2016-11-14","close":3.92},{"date":"2016-11-15","close":3.94},{"date":"2016-11-16","close":3.93},{"date":"2016-11-17","close":3.94},{"date":"2016-11-18","close":3.88},{"date":"2016-11-21","close":3.93},{"date":"2016-11-22","close":4.12},{"date":"2016-11-23","close":4.03},{"date":"2016-11-25","close":3.99},{"date":"2016-11-28","close":3.99},{"date":"2016-11-29","close":4.01},{"date":"2016-11-30","close":3.96},{"date":"2016-12-01","close":3.98},{"date":"2016-12-02","close":3.94},{"date":"2016-12-05","close":3.97},{"date":"2016-12-06","close":3.96},{"date":"2016-12-07","close":3.98},{"date":"2016-12-08","close":4.1},{"date":"2016-12-09","close":4.02},{"date":"2016-12-12","close":4.11},{"date":"2016-12-13","close":4.08},{"date":"2016-12-14","close":4.03},{"date":"2016-12-15","close":3.98},{"date":"2016-12-16","close":3.99},{"date":"2016-12-19","close":3.95},{"date":"2016-12-20","close":3.92},{"date":"2016-12-21","close":3.93},{"date":"2016-12-22","close":3.96},{"date":"2016-12-23","close":3.96},{"date":"2016-12-27","close":4.02},{"date":"2016-12-28","close":3.98},{"date":"2016-12-29","close":3.97},{"date":"2016-12-30","close":3.98},{"date":"2017-01-03","close":4.08},{"date":"2017-01-04","close":4.09},{"date":"2017-01-05","close":4.0},{"date":"2017-01-06","close":3.99},{"date":"2017-01-09","close":3.95},{"date":"2017-01-10","close":3.97},{"date":"2017-01-11","close":3.97},{"date":"2017-01-12","close":3.99},{"date":"2017-01-13","close":3.98},{"date":"2017-01-17","close":3.98},{"date":"2017-01-18","close":3.9799},{"date":"2017-01-19","close":3.96},{"date":"2017-01-20","close":3.98},{"date":"2017-01-23","close":3.96},{"date":"2017-01-24","close":3.97},{"date":"2017-01-25","close":4.01},{"date":"2017-01-26","close":3.98},{"date":"2017-01-27","close":3.97},{"date":"2017-01-30","close":3.955},{"date":"2017-01-31","close":3.93},{"date":"2017-02-01","close":3.95},{"date":"2017-02-02","close":3.95},{"date":"2017-02-03","close":4.0},{"date":"2017-02-06","close":3.99},{"date":"2017-02-07","close":4.02},{"date":"2017-02-08","close":4.08},{"date":"2017-02-09","close":4.09},{"date":"2017-02-10","close":4.08},{"date":"2017-02-13","close":4.06},{"date":"2017-02-14","close":4.04},{"date":"2017-02-15","close":4.05},{"date":"2017-02-16","close":4.06},{"date":"2017-02-17","close":4.04},{"date":"2017-02-21","close":4.1},{"date":"2017-02-22","close":4.1},{"date":"2017-02-23","close":4.05},{"date":"2017-02-24","close":4.07},{"date":"2017-02-27","close":4.04},{"date":"2017-02-28","close":4.08},{"date":"2017-03-01","close":4.1},{"date":"2017-03-02","close":4.12},{"date":"2017-03-03","close":4.1},{"date":"2017-03-06","close":4.1},{"date":"2017-03-07","close":4.07},{"date":"2017-03-08","close":4.1},{"date":"2017-03-09","close":4.0},{"date":"2017-03-10","close":4.02},{"date":"2017-03-13","close":3.98},{"date":"2017-03-14","close":3.94},{"date":"2017-03-15","close":3.95},{"date":"2017-03-16","close":3.95},{"date":"2017-03-17","close":3.96},{"date":"2017-03-20","close":4.0},{"date":"2017-03-21","close":3.96},{"date":"2017-03-22","close":3.95},{"date":"2017-03-23","close":3.95},{"date":"2017-03-24","close":3.96},{"date":"2017-03-27","close":3.945},{"date":"2017-03-28","close":3.97},{"date":"2017-03-29","close":4.04},{"date":"2017-03-30","close":4.02},{"date":"2017-03-31","close":4.07},{"date":"2017-04-03","close":4.03},{"date":"2017-04-04","close":4.04},{"date":"2017-04-05","close":3.94},{"date":"2017-04-06","close":3.92},{"date":"2017-04-07","close":3.9},{"date":"2017-04-10","close":3.81},{"date":"2017-04-11","close":3.86},{"date":"2017-04-12","close":3.85},{"date":"2017-04-13","close":3.83},{"date":"2017-04-17","close":3.84},{"date":"2017-04-18","close":3.79},{"date":"2017-04-19","close":3.8},{"date":"2017-04-20","close":3.81},{"date":"2017-04-21","close":3.75},{"date":"2017-04-24","close":3.73},{"date":"2017-04-25","close":3.79},{"date":"2017-04-26","close":3.76},{"date":"2017-04-27","close":3.78},{"date":"2017-04-28","close":3.88},{"date":"2017-05-01","close":3.8},{"date":"2017-05-02","close":3.76},{"date":"2017-05-03","close":3.65},{"date":"2017-05-04","close":3.57},{"date":"2017-05-05","close":3.66},{"date":"2017-05-08","close":3.69},{"date":"2017-05-09","close":3.59},{"date":"2017-05-10","close":3.55},{"date":"2017-05-11","close":3.53},{"date":"2017-05-12","close":3.52},{"date":"2017-05-15","close":3.62},{"date":"2017-05-16","close":3.61},{"date":"2017-05-17","close":3.45},{"date":"2017-05-18","close":3.5},{"date":"2017-05-19","close":3.51},{"date":"2017-05-22","close":3.53},{"date":"2017-05-23","close":3.49},{"date":"2017-05-24","close":3.5},{"date":"2017-05-25","close":3.51},{"date":"2017-05-26","close":3.49},{"date":"2017-05-30","close":3.44},{"date":"2017-05-31","close":3.39},{"date":"2017-06-01","close":3.39},{"date":"2017-06-02","close":3.37},{"date":"2017-06-05","close":3.4},{"date":"2017-06-06","close":3.37},{"date":"2017-06-07","close":3.4},{"date":"2017-06-08","close":3.41},{"date":"2017-06-09","close":3.42},{"date":"2017-06-12","close":3.46},{"date":"2017-06-13","close":3.52},{"date":"2017-06-14","close":3.45},{"date":"2017-06-15","close":3.47},{"date":"2017-06-16","close":3.46},{"date":"2017-06-19","close":3.45},{"date":"2017-06-20","close":3.4},{"date":"2017-06-21","close":3.42},{"date":"2017-06-22","close":3.42},{"date":"2017-06-23","close":3.47},{"date":"2017-06-26","close":3.48},{"date":"2017-06-27","close":3.49},{"date":"2017-06-28","close":3.5},{"date":"2017-06-29","close":3.54},{"date":"2017-06-30","close":3.53},{"date":"2017-07-03","close":3.67},{"date":"2017-07-05","close":3.53},{"date":"2017-07-06","close":3.48},{"date":"2017-07-07","close":3.42},{"date":"2017-07-10","close":3.33},{"date":"2017-07-11","close":3.39},{"date":"2017-07-12","close":3.37},{"date":"2017-07-13","close":3.34},{"date":"2017-07-14","close":3.41},{"date":"2017-07-17","close":3.36},{"date":"2017-07-18","close":3.41},{"date":"2017-07-19","close":3.45},{"date":"2017-07-20","close":3.46},{"date":"2017-07-21","close":3.47},{"date":"2017-07-24","close":3.5},{"date":"2017-07-25","close":3.47},{"date":"2017-07-26","close":3.47},{"date":"2017-07-27","close":3.51},{"date":"2017-07-28","close":3.5},{"date":"2017-07-31","close":3.38},{"date":"2017-08-01","close":3.38},{"date":"2017-08-02","close":3.47},{"date":"2017-08-03","close":3.4},{"date":"2017-08-04","close":3.37},{"date":"2017-08-07","close":3.42},{"date":"2017-08-08","close":3.44},{"date":"2017-08-09","close":3.39},{"date":"2017-08-10","close":3.4},{"date":"2017-08-11","close":3.38},{"date":"2017-08-14","close":3.41},{"date":"2017-08-15","close":3.38},{"date":"2017-08-16","close":3.38},{"date":"2017-08-17","close":3.37},{"date":"2017-08-18","close":3.38},{"date":"2017-08-21","close":3.33},{"date":"2017-08-22","close":3.32},{"date":"2017-08-23","close":3.34},{"date":"2017-08-24","close":3.35},{"date":"2017-08-25","close":3.33},{"date":"2017-08-28","close":3.36},{"date":"2017-08-29","close":3.34},{"date":"2017-08-30","close":3.48},{"date":"2017-08-31","close":3.34},{"date":"2017-09-01","close":3.42},{"date":"2017-09-05","close":3.42},{"date":"2017-09-06","close":3.42},{"date":"2017-09-07","close":3.37},{"date":"2017-09-08","close":3.42},{"date":"2017-09-11","close":3.42},{"date":"2017-09-12","close":3.37},{"date":"2017-09-13","close":3.44},{"date":"2017-09-14","close":3.47},{"date":"2017-09-15","close":3.48},{"date":"2017-09-18","close":3.51},{"date":"2017-09-19","close":3.48},{"date":"2017-09-20","close":3.46},{"date":"2017-09-21","close":3.49},{"date":"2017-09-22","close":3.49},{"date":"2017-09-25","close":3.56},{"date":"2017-09-26","close":3.58},{"date":"2017-09-27","close":3.59},{"date":"2017-09-28","close":3.6},{"date":"2017-09-29","close":3.65},{"date":"2017-10-02","close":3.8},{"date":"2017-10-03","close":3.93},{"date":"2017-10-04","close":3.93},{"date":"2017-10-05","close":3.98},{"date":"2017-10-06","close":3.77},{"date":"2017-10-09","close":3.58},{"date":"2017-10-10","close":3.55},{"date":"2017-10-11","close":3.45},{"date":"2017-10-12","close":3.44},{"date":"2017-10-13","close":3.48},{"date":"2017-10-16","close":3.47},{"date":"2017-10-17","close":3.5},{"date":"2017-10-18","close":3.46},{"date":"2017-10-19","close":3.48},{"date":"2017-10-20","close":3.45},{"date":"2017-10-23","close":3.42},{"date":"2017-10-24","close":3.47},{"date":"2017-10-25","close":3.45},{"date":"2017-10-26","close":3.4},{"date":"2017-10-27","close":3.49},{"date":"2017-10-30","close":3.41},{"date":"2017-10-31","close":3.38},{"date":"2017-11-01","close":3.41},{"date":"2017-11-02","close":3.35},{"date":"2017-11-03","close":3.35},{"date":"2017-11-06","close":3.38},{"date":"2017-11-07","close":3.39},{"date":"2017-11-08","close":3.41},{"date":"2017-11-09","close":3.38},{"date":"2017-11-10","close":3.4},{"date":"2017-11-13","close":3.42},{"date":"2017-11-14","close":3.38},{"date":"2017-11-15","close":3.34},{"date":"2017-11-16","close":3.37},{"date":"2017-11-17","close":3.36},{"date":"2017-11-20","close":3.36},{"date":"2017-11-21","close":3.34},{"date":"2017-11-22","close":3.39},{"date":"2017-11-24","close":3.37},{"date":"2017-11-27","close":3.39},{"date":"2017-11-28","close":3.38},{"date":"2017-11-29","close":3.39},{"date":"2017-11-30","close":3.38},{"date":"2017-12-01","close":3.38},{"date":"2017-12-04","close":3.4},{"date":"2017-12-05","close":3.41},{"date":"2017-12-06","close":3.37},{"date":"2017-12-07","close":3.4},{"date":"2017-12-08","close":3.43},{"date":"2017-12-11","close":3.43},{"date":"2017-12-12","close":3.44},{"date":"2017-12-13","close":3.45},{"date":"2017-12-14","close":3.41},{"date":"2017-12-15","close":3.44},{"date":"2017-12-18","close":3.41},{"date":"2017-12-19","close":3.4},{"date":"2017-12-20","close":3.35},{"date":"2017-12-21","close":3.4},{"date":"2017-12-22","close":3.43},{"date":"2017-12-26","close":3.44},{"date":"2017-12-27","close":3.43},{"date":"2017-12-28","close":3.39},{"date":"2017-12-29","close":3.41},{"date":"2018-01-02","close":3.57},{"date":"2018-01-03","close":3.53},{"date":"2018-01-04","close":3.45},{"date":"2018-01-05","close":3.43},{"date":"2018-01-08","close":3.4},{"date":"2018-01-09","close":3.37},{"date":"2018-01-10","close":3.38},{"date":"2018-01-11","close":3.41},{"date":"2018-01-12","close":3.44},{"date":"2018-01-16","close":3.395},{"date":"2018-01-17","close":3.43},{"date":"2018-01-18","close":3.36},{"date":"2018-01-19","close":3.36},{"date":"2018-01-22","close":3.38},{"date":"2018-01-23","close":3.39},{"date":"2018-01-24","close":3.37},{"date":"2018-01-25","close":3.38},{"date":"2018-01-26","close":3.39},{"date":"2018-01-29","close":3.39},{"date":"2018-01-30","close":3.36},{"date":"2018-01-31","close":3.34},{"date":"2018-02-01","close":3.33},{"date":"2018-02-02","close":3.31},{"date":"2018-02-05","close":3.18},{"date":"2018-02-06","close":3.22},{"date":"2018-02-07","close":3.26},{"date":"2018-02-08","close":3.17},{"date":"2018-02-09","close":3.17},{"date":"2018-02-12","close":3.19},{"date":"2018-02-13","close":3.13},{"date":"2018-02-14","close":3.16},{"date":"2018-02-15","close":3.14},{"date":"2018-02-16","close":3.17},{"date":"2018-02-20","close":3.18},{"date":"2018-02-21","close":3.13},{"date":"2018-02-22","close":3.16},{"date":"2018-02-23","close":3.15},{"date":"2018-02-26","close":3.14},{"date":"2018-02-27","close":3.11},{"date":"2018-02-28","close":2.96},{"date":"2018-03-01","close":3.01},{"date":"2018-03-02","close":3.0},{"date":"2018-03-05","close":3.08},{"date":"2018-03-06","close":3.09},{"date":"2018-03-07","close":3.07},{"date":"2018-03-08","close":3.05},{"date":"2018-03-09","close":3.04},{"date":"2018-03-12","close":3.06},{"date":"2018-03-13","close":3.11},{"date":"2018-03-14","close":3.09},{"date":"2018-03-15","close":3.09},{"date":"2018-03-16","close":3.13},{"date":"2018-03-19","close":3.1},{"date":"2018-03-20","close":3.1},{"date":"2018-03-21","close":3.09},{"date":"2018-03-22","close":3.12},{"date":"2018-03-23","close":3.09},{"date":"2018-03-26","close":3.1},{"date":"2018-03-27","close":3.12},{"date":"2018-03-28","close":3.13},{"date":"2018-03-29","close":3.14},{"date":"2018-04-02","close":3.17},{"date":"2018-04-03","close":3.23},{"date":"2018-04-04","close":3.25},{"date":"2018-04-05","close":3.18},{"date":"2018-04-06","close":3.15},{"date":"2018-04-09","close":3.13},{"date":"2018-04-10","close":3.13},{"date":"2018-04-11","close":3.13},{"date":"2018-04-12","close":3.13},{"date":"2018-04-13","close":3.13},{"date":"2018-04-16","close":3.11},{"date":"2018-04-17","close":3.13},{"date":"2018-04-18","close":3.15},{"date":"2018-04-19","close":3.13},{"date":"2018-04-20","close":3.1},{"date":"2018-04-23","close":3.09},{"date":"2018-04-24","close":3.12},{"date":"2018-04-25","close":3.15},{"date":"2018-04-26","close":3.16},{"date":"2018-04-27","close":3.2},{"date":"2018-04-30","close":3.2},{"date":"2018-05-01","close":3.16},{"date":"2018-05-02","close":3.15},{"date":"2018-05-03","close":3.15},{"date":"2018-05-04","close":3.2},{"date":"2018-05-07","close":3.16},{"date":"2018-05-08","close":3.17},{"date":"2018-05-09","close":3.16},{"date":"2018-05-10","close":3.16},{"date":"2018-05-11","close":3.2},{"date":"2018-05-14","close":3.2},{"date":"2018-05-15","close":3.17},{"date":"2018-05-16","close":3.17},{"date":"2018-05-17","close":3.16},{"date":"2018-05-18","close":3.16},{"date":"2018-05-21","close":3.16},{"date":"2018-05-22","close":3.17},{"date":"2018-05-23","close":3.18},{"date":"2018-05-24","close":3.18},{"date":"2018-05-25","close":3.18},{"date":"2018-05-29","close":3.18},{"date":"2018-05-30","close":3.17},{"date":"2018-05-31","close":3.18},{"date":"2018-06-01","close":3.19},{"date":"2018-06-04","close":3.2},{"date":"2018-06-05","close":3.18},{"date":"2018-06-06","close":3.2},{"date":"2018-06-07","close":3.22},{"date":"2018-06-08","close":3.21},{"date":"2018-06-11","close":3.2},{"date":"2018-06-12","close":3.2},{"date":"2018-06-13","close":3.17},{"date":"2018-06-14","close":3.16},{"date":"2018-06-15","close":3.22},{"date":"2018-06-18","close":3.26},{"date":"2018-06-19","close":3.24},{"date":"2018-06-20","close":3.24},{"date":"2018-06-21","close":3.25},{"date":"2018-06-22","close":3.26},{"date":"2018-06-25","close":3.28},{"date":"2018-06-26","close":3.27},{"date":"2018-06-27","close":3.28},{"date":"2018-06-28","close":3.27},{"date":"2018-06-29","close":3.25},{"date":"2018-07-02","close":3.34},{"date":"2018-07-03","close":3.37},{"date":"2018-07-05","close":3.24},{"date":"2018-07-06","close":3.18},{"date":"2018-07-09","close":3.13},{"date":"2018-07-10","close":3.2},{"date":"2018-07-11","close":3.19},{"date":"2018-07-12","close":3.21},{"date":"2018-07-13","close":3.22},{"date":"2018-07-16","close":3.24},{"date":"2018-07-17","close":3.25},{"date":"2018-07-18","close":3.26},{"date":"2018-07-19","close":3.26},{"date":"2018-07-20","close":3.28},{"date":"2018-07-23","close":3.31},{"date":"2018-07-24","close":3.34},{"date":"2018-07-25","close":3.29},{"date":"2018-07-26","close":3.3},{"date":"2018-07-27","close":3.33},{"date":"2018-07-30","close":3.33},{"date":"2018-07-31","close":3.39},{"date":"2018-08-01","close":3.35},{"date":"2018-08-02","close":3.18},{"date":"2018-08-03","close":3.26},{"date":"2018-08-06","close":3.29},{"date":"2018-08-07","close":3.26},{"date":"2018-08-08","close":3.26},{"date":"2018-08-09","close":3.22},{"date":"2018-08-10","close":3.23},{"date":"2018-08-13","close":3.22},{"date":"2018-08-14","close":3.19},{"date":"2018-08-15","close":3.19},{"date":"2018-08-16","close":3.19},{"date":"2018-08-17","close":3.22},{"date":"2018-08-20","close":3.23},{"date":"2018-08-21","close":3.23},{"date":"2018-08-22","close":3.2},{"date":"2018-08-23","close":3.21},{"date":"2018-08-24","close":3.24},{"date":"2018-08-27","close":3.2},{"date":"2018-08-28","close":3.18},{"date":"2018-08-29","close":3.17},{"date":"2018-08-30","close":3.21},{"date":"2018-08-31","close":3.18},{"date":"2018-09-04","close":3.17},{"date":"2018-09-05","close":3.15},{"date":"2018-09-06","close":3.17},{"date":"2018-09-07","close":3.15},{"date":"2018-09-10","close":3.18},{"date":"2018-09-11","close":3.2},{"date":"2018-09-12","close":3.23},{"date":"2018-09-13","close":3.24},{"date":"2018-09-14","close":3.27},{"date":"2018-09-17","close":3.31},{"date":"2018-09-18","close":3.29},{"date":"2018-09-19","close":3.3},{"date":"2018-09-20","close":3.26},{"date":"2018-09-21","close":3.3},{"date":"2018-09-24","close":3.35},{"date":"2018-09-25","close":3.27},{"date":"2018-09-26","close":3.3},{"date":"2018-09-27","close":3.32},{"date":"2018-09-28","close":3.31},{"date":"2018-10-01","close":3.38},{"date":"2018-10-02","close":3.43},{"date":"2018-10-03","close":3.42},{"date":"2018-10-04","close":3.43},{"date":"2018-10-05","close":3.27},{"date":"2018-10-08","close":3.27},{"date":"2018-10-09","close":3.21},{"date":"2018-10-10","close":3.25},{"date":"2018-10-11","close":3.23},{"date":"2018-10-12","close":3.25},{"date":"2018-10-15","close":3.21},{"date":"2018-10-16","close":3.18},{"date":"2018-10-17","close":3.19},{"date":"2018-10-18","close":3.21},{"date":"2018-10-19","close":3.22},{"date":"2018-10-22","close":3.15},{"date":"2018-10-23","close":3.17},{"date":"2018-10-24","close":3.16},{"date":"2018-10-25","close":3.21},{"date":"2018-10-26","close":3.08},{"date":"2018-10-29","close":3.04},{"date":"2018-10-30","close":3.09},{"date":"2018-10-31","close":3.06},{"date":"2018-11-01","close":3.09},{"date":"2018-11-02","close":3.09},{"date":"2018-11-05","close":3.1},{"date":"2018-11-06","close":3.08},{"date":"2018-11-07","close":3.08},{"date":"2018-11-08","close":3.07},{"date":"2018-11-09","close":3.16},{"date":"2018-11-12","close":3.17},{"date":"2018-11-13","close":3.2},{"date":"2018-11-14","close":3.2},{"date":"2018-11-15","close":3.08},{"date":"2018-11-16","close":3.1},{"date":"2018-11-19","close":3.1},{"date":"2018-11-20","close":3.05},{"date":"2018-11-21","close":3.01},{"date":"2018-11-23","close":3.06},{"date":"2018-11-26","close":3.04},{"date":"2018-11-27","close":3.01},{"date":"2018-11-28","close":3.03},{"date":"2018-11-29","close":3.09},{"date":"2018-11-30","close":3.05},{"date":"2018-12-03","close":3.05},{"date":"2018-12-04","close":3.02},{"date":"2018-12-06","close":3.01},{"date":"2018-12-07","close":2.98},{"date":"2018-12-10","close":2.93},{"date":"2018-12-11","close":2.94},{"date":"2018-12-12","close":2.95},{"date":"2018-12-13","close":2.97},{"date":"2018-12-14","close":2.95},{"date":"2018-12-17","close":3.14},{"date":"2018-12-18","close":3.25},{"date":"2018-12-19","close":3.24},{"date":"2018-12-20","close":3.13},{"date":"2018-12-21","close":3.2},{"date":"2018-12-24","close":3.23},{"date":"2018-12-26","close":3.37},{"date":"2018-12-27","close":3.4},{"date":"2018-12-28","close":3.465},{"date":"2018-12-31","close":3.46},{"date":"2019-01-02","close":3.48},{"date":"2019-01-03","close":3.56},{"date":"2019-01-04","close":3.47},{"date":"2019-01-07","close":3.44},{"date":"2019-01-08","close":3.5},{"date":"2019-01-09","close":3.44},{"date":"2019-01-10","close":3.41},{"date":"2019-01-11","close":3.4},{"date":"2019-01-14","close":3.35},{"date":"2019-01-15","close":3.32},{"date":"2019-01-16","close":3.39},{"date":"2019-01-17","close":3.46},{"date":"2019-01-18","close":3.56},{"date":"2019-01-22","close":3.55},{"date":"2019-01-23","close":3.53},{"date":"2019-01-24","close":3.54},{"date":"2019-01-25","close":3.54},{"date":"2019-01-28","close":3.59},{"date":"2019-01-29","close":3.65},{"date":"2019-01-30","close":3.67},{"date":"2019-01-31","close":3.65},{"date":"2019-02-01","close":3.65},{"date":"2019-02-04","close":3.62},{"date":"2019-02-05","close":3.65},{"date":"2019-02-06","close":3.61},{"date":"2019-02-07","close":3.57},{"date":"2019-02-08","close":3.51},{"date":"2019-02-11","close":3.47},{"date":"2019-02-12","close":3.52},{"date":"2019-02-13","close":3.53},{"date":"2019-02-14","close":3.56},{"date":"2019-02-15","close":3.53},{"date":"2019-02-19","close":3.53},{"date":"2019-02-20","close":3.57},{"date":"2019-02-21","close":3.6},{"date":"2019-02-22","close":3.68},{"date":"2019-02-25","close":3.67},{"date":"2019-02-26","close":3.68},{"date":"2019-02-27","close":3.59},{"date":"2019-02-28","close":3.51},{"date":"2019-03-01","close":3.56},{"date":"2019-03-04","close":3.55},{"date":"2019-03-05","close":3.48},{"date":"2019-03-06","close":3.57},{"date":"2019-03-07","close":3.51},{"date":"2019-03-08","close":3.49},{"date":"2019-03-11","close":3.53},{"date":"2019-03-12","close":3.54},{"date":"2019-03-13","close":3.59},{"date":"2019-03-14","close":3.58},{"date":"2019-03-15","close":3.53},{"date":"2019-03-18","close":3.6},{"date":"2019-03-19","close":3.58},{"date":"2019-03-20","close":3.55},{"date":"2019-03-21","close":3.65},{"date":"2019-03-22","close":3.58},{"date":"2019-03-25","close":3.61},{"date":"2019-03-26","close":3.58},{"date":"2019-03-27","close":3.59},{"date":"2019-03-28","close":3.68},{"date":"2019-03-29","close":3.62},{"date":"2019-04-01","close":3.75},{"date":"2019-04-02","close":3.16},{"date":"2019-04-03","close":3.29},{"date":"2019-04-04","close":3.15},{"date":"2019-04-05","close":3.01},{"date":"2019-04-08","close":3.02},{"date":"2019-04-09","close":2.99},{"date":"2019-04-10","close":3.0},{"date":"2019-04-11","close":3.02},{"date":"2019-04-12","close":3.01},{"date":"2019-04-15","close":3.0},{"date":"2019-04-16","close":3.01},{"date":"2019-04-17","close":2.99},{"date":"2019-04-18","close":3.01},{"date":"2019-04-22","close":2.99},{"date":"2019-04-23","close":3.0},{"date":"2019-04-24","close":3.02},{"date":"2019-04-25","close":2.99},{"date":"2019-04-26","close":3.0},{"date":"2019-04-29","close":3.0},{"date":"2019-04-30","close":3.05},{"date":"2019-05-01","close":2.99},{"date":"2019-05-02","close":3.03},{"date":"2019-05-03","close":3.04},{"date":"2019-05-06","close":3.01},{"date":"2019-05-07","close":2.98},{"date":"2019-05-08","close":2.99},{"date":"2019-05-09","close":3.0},{"date":"2019-05-10","close":2.99},{"date":"2019-05-13","close":2.88},{"date":"2019-05-14","close":2.85},{"date":"2019-05-15","close":2.75},{"date":"2019-05-16","close":2.76},{"date":"2019-05-17","close":2.75},{"date":"2019-05-20","close":2.65},{"date":"2019-05-21","close":2.67},{"date":"2019-05-22","close":2.65},{"date":"2019-05-23","close":2.53},{"date":"2019-05-24","close":2.64},{"date":"2019-05-28","close":2.69},{"date":"2019-05-29","close":2.62},{"date":"2019-05-30","close":2.66},{"date":"2019-05-31","close":2.7},{"date":"2019-06-03","close":2.66},{"date":"2019-06-04","close":2.62},{"date":"2019-06-05","close":2.58},{"date":"2019-06-06","close":2.64},{"date":"2019-06-07","close":2.56},{"date":"2019-06-10","close":2.565},{"date":"2019-06-11","close":2.57},{"date":"2019-06-12","close":2.6},{"date":"2019-06-13","close":2.58},{"date":"2019-06-14","close":2.64},{"date":"2019-06-17","close":2.63},{"date":"2019-06-18","close":2.58},{"date":"2019-06-19","close":2.57},{"date":"2019-06-20","close":2.55},{"date":"2019-06-21","close":2.54},{"date":"2019-06-24","close":2.47},{"date":"2019-06-25","close":2.48},{"date":"2019-06-26","close":2.45},{"date":"2019-06-27","close":2.36},{"date":"2019-06-28","close":2.25},{"date":"2019-07-01","close":2.38},{"date":"2019-07-02","close":2.43},{"date":"2019-07-03","close":2.45},{"date":"2019-07-05","close":2.4},{"date":"2019-07-08","close":2.46},{"date":"2019-07-09","close":2.47},{"date":"2019-07-10","close":2.46},{"date":"2019-07-11","close":2.47},{"date":"2019-07-12","close":2.45},{"date":"2019-07-15","close":2.435},{"date":"2019-07-16","close":2.38},{"date":"2019-07-17","close":2.37},{"date":"2019-07-18","close":2.33},{"date":"2019-07-19","close":2.4},{"date":"2019-07-22","close":2.36},{"date":"2019-07-23","close":2.34},{"date":"2019-07-24","close":2.31},{"date":"2019-07-25","close":2.28},{"date":"2019-07-26","close":2.3},{"date":"2019-07-29","close":2.38},{"date":"2019-07-30","close":2.35},{"date":"2019-07-31","close":2.38},{"date":"2019-08-01","close":2.32},{"date":"2019-08-02","close":2.36},{"date":"2019-08-05","close":2.28},{"date":"2019-08-06","close":2.38},{"date":"2019-08-07","close":2.37},{"date":"2019-08-08","close":2.37},{"date":"2019-08-09","close":2.33},{"date":"2019-08-12","close":2.29},{"date":"2019-08-13","close":2.3},{"date":"2019-08-14","close":2.3},{"date":"2019-08-15","close":2.28},{"date":"2019-08-16","close":2.2},{"date":"2019-08-19","close":2.19},{"date":"2019-08-20","close":2.17},{"date":"2019-08-21","close":2.17},{"date":"2019-08-22","close":2.2},{"date":"2019-08-23","close":2.15},{"date":"2019-08-26","close":2.22},{"date":"2019-08-27","close":2.25},{"date":"2019-08-28","close":2.33},{"date":"2019-08-29","close":2.37},{"date":"2019-08-30","close":2.38},{"date":"2019-09-03","close":2.38},{"date":"2019-09-04","close":2.38},{"date":"2019-09-05","close":2.42},{"date":"2019-09-06","close":2.32},{"date":"2019-09-09","close":2.3},{"date":"2019-09-10","close":2.3},{"date":"2019-09-11","close":2.31},{"date":"2019-09-12","close":2.3},{"date":"2019-09-13","close":2.32},{"date":"2019-09-16","close":2.39},{"date":"2019-09-17","close":2.37},{"date":"2019-09-18","close":2.32},{"date":"2019-09-19","close":2.31},{"date":"2019-09-20","close":2.29},{"date":"2019-09-23","close":2.28},{"date":"2019-09-24","close":2.26},{"date":"2019-09-25","close":2.28},{"date":"2019-09-26","close":2.27},{"date":"2019-09-27","close":2.26},{"date":"2019-09-30","close":2.25},{"date":"2019-10-01","close":2.26},{"date":"2019-10-02","close":2.25},{"date":"2019-10-03","close":2.26},{"date":"2019-10-04","close":2.25},{"date":"2019-10-07","close":2.23},{"date":"2019-10-08","close":2.21},{"date":"2019-10-09","close":2.21},{"date":"2019-10-10","close":2.18},{"date":"2019-10-11","close":2.21},{"date":"2019-10-14","close":2.19},{"date":"2019-10-15","close":2.21},{"date":"2019-10-16","close":2.21},{"date":"2019-10-17","close":2.23},{"date":"2019-10-18","close":2.22},{"date":"2019-10-21","close":2.23},{"date":"2019-10-22","close":2.25},{"date":"2019-10-23","close":2.26},{"date":"2019-10-24","close":2.23},{"date":"2019-10-25","close":2.22},{"date":"2019-10-28","close":2.24},{"date":"2019-10-29","close":2.24},{"date":"2019-10-30","close":2.23},{"date":"2019-10-31","close":2.21},{"date":"2019-11-01","close":2.2},{"date":"2019-11-04","close":2.22},{"date":"2019-11-05","close":2.19},{"date":"2019-11-06","close":2.23},{"date":"2019-11-07","close":2.2},{"date":"2019-11-08","close":2.26},{"date":"2019-11-11","close":2.25},{"date":"2019-11-12","close":2.26},{"date":"2019-11-13","close":2.26},{"date":"2019-11-14","close":2.16},{"date":"2019-11-15","close":2.06},{"date":"2019-11-18","close":2.04},{"date":"2019-11-19","close":2.08},{"date":"2019-11-20","close":2.05},{"date":"2019-11-21","close":2.05},{"date":"2019-11-22","close":2.09},{"date":"2019-11-25","close":2.06},{"date":"2019-11-26","close":2.11},{"date":"2019-11-27","close":2.11},{"date":"2019-11-29","close":2.1},{"date":"2019-12-02","close":2.09},{"date":"2019-12-03","close":2.07},{"date":"2019-12-04","close":2.06},{"date":"2019-12-05","close":2.05},{"date":"2019-12-06","close":2.08},{"date":"2019-12-09","close":2.04},{"date":"2019-12-10","close":2.03},{"date":"2019-12-11","close":2.04},{"date":"2019-12-12","close":2.04},{"date":"2019-12-13","close":2.05},{"date":"2019-12-16","close":2.03},{"date":"2019-12-17","close":2.05},{"date":"2019-12-18","close":2.09},{"date":"2019-12-19","close":2.17},{"date":"2019-12-20","close":2.16},{"date":"2019-12-23","close":2.14},{"date":"2019-12-24","close":2.15},{"date":"2019-12-26","close":2.14},{"date":"2019-12-27","close":2.15},{"date":"2019-12-30","close":2.12},{"date":"2019-12-31","close":2.12},{"date":"2020-01-02","close":2.12},{"date":"2020-01-03","close":2.13},{"date":"2020-01-06","close":2.14},{"date":"2020-01-07","close":2.16},{"date":"2020-01-08","close":2.18},{"date":"2020-01-09","close":2.22},{"date":"2020-01-10","close":2.26},{"date":"2020-01-13","close":2.29},{"date":"2020-01-14","close":2.26},{"date":"2020-01-15","close":2.26},{"date":"2020-01-16","close":2.3},{"date":"2020-01-17","close":2.3},{"date":"2020-01-21","close":2.31},{"date":"2020-01-22","close":2.2855},{"date":"2020-01-23","close":2.27},{"date":"2020-01-24","close":2.29},{"date":"2020-01-27","close":2.27},{"date":"2020-01-28","close":2.29},{"date":"2020-01-29","close":2.33},{"date":"2020-01-30","close":2.3},{"date":"2020-01-31","close":2.29},{"date":"2020-02-03","close":2.28},{"date":"2020-02-04","close":2.31},{"date":"2020-02-05","close":2.32},{"date":"2020-02-06","close":2.33},{"date":"2020-02-07","close":2.36},{"date":"2020-02-10","close":2.35},{"date":"2020-02-11","close":2.35},{"date":"2020-02-12","close":2.35},{"date":"2020-02-13","close":2.36},{"date":"2020-02-14","close":2.32},{"date":"2020-02-18","close":2.31},{"date":"2020-02-19","close":2.28},{"date":"2020-02-20","close":2.28},{"date":"2020-02-21","close":2.27},{"date":"2020-02-24","close":2.24},{"date":"2020-02-25","close":2.2},{"date":"2020-02-26","close":2.21},{"date":"2020-02-27","close":2.16},{"date":"2020-02-28","close":2.09},{"date":"2020-03-02","close":2.16},{"date":"2020-03-03","close":2.17},{"date":"2020-03-04","close":2.21},{"date":"2020-03-05","close":2.15},{"date":"2020-03-06","close":2.06},{"date":"2020-03-09","close":1.82},{"date":"2020-03-10","close":1.73},{"date":"2020-03-11","close":1.69},{"date":"2020-03-12","close":1.53},{"date":"2020-03-13","close":1.48},{"date":"2020-03-16","close":1.17},{"date":"2020-03-17","close":1.06},{"date":"2020-03-18","close":0.75},{"date":"2020-03-19","close":0.93},{"date":"2020-03-20","close":0.75},{"date":"2020-03-23","close":0.75},{"date":"2020-03-24","close":0.88},{"date":"2020-03-25","close":1.0},{"date":"2020-03-26","close":0.96},{"date":"2020-03-27","close":0.92},{"date":"2020-03-30","close":0.87},{"date":"2020-03-31","close":0.94},{"date":"2020-04-01","close":0.84},{"date":"2020-04-02","close":0.85},{"date":"2020-04-03","close":0.84},{"date":"2020-04-06","close":0.87},{"date":"2020-04-07","close":0.88},{"date":"2020-04-08","close":1.07},{"date":"2020-04-09","close":1.23},{"date":"2020-04-13","close":1.16},{"date":"2020-04-14","close":1.19},{"date":"2020-04-15","close":1.07},{"date":"2020-04-16","close":1.01},{"date":"2020-04-17","close":1.03},{"date":"2020-04-20","close":0.99},{"date":"2020-04-21","close":0.99},{"date":"2020-04-22","close":0.98},{"date":"2020-04-23","close":0.99},{"date":"2020-04-24","close":0.98},{"date":"2020-04-27","close":0.98},{"date":"2020-04-28","close":1.0},{"date":"2020-04-29","close":1.06},{"date":"2020-04-30","close":1.05},{"date":"2020-05-01","close":1.04},{"date":"2020-05-04","close":1.16},{"date":"2020-05-05","close":1.11},{"date":"2020-05-06","close":1.11},{"date":"2020-05-07","close":1.12},{"date":"2020-05-08","close":1.09},{"date":"2020-05-11","close":1.07},{"date":"2020-05-12","close":1.05},{"date":"2020-05-13","close":1.05},{"date":"2020-05-14","close":1.04},{"date":"2020-05-15","close":1.1},{"date":"2020-05-18","close":1.13},{"date":"2020-05-19","close":1.14},{"date":"2020-05-20","close":1.17},{"date":"2020-05-21","close":1.16},{"date":"2020-05-22","close":1.15},{"date":"2020-05-26","close":1.15},{"date":"2020-05-27","close":1.2},{"date":"2020-05-28","close":1.19},{"date":"2020-05-29","close":1.3},{"date":"2020-06-01","close":1.33},{"date":"2020-06-02","close":1.28},{"date":"2020-06-03","close":1.32},{"date":"2020-06-04","close":1.29},{"date":"2020-06-05","close":1.3},{"date":"2020-06-08","close":1.34},{"date":"2020-06-09","close":1.44},{"date":"2020-06-10","close":1.37},{"date":"2020-06-11","close":1.3},{"date":"2020-06-12","close":1.35},{"date":"2020-06-15","close":1.29},{"date":"2020-06-16","close":1.21},{"date":"2020-06-17","close":1.25},{"date":"2020-06-18","close":1.26},{"date":"2020-06-19","close":1.24},{"date":"2020-06-22","close":1.24},{"date":"2020-06-23","close":1.25},{"date":"2020-06-24","close":1.15},{"date":"2020-06-25","close":1.1},{"date":"2020-06-26","close":1.02},{"date":"2020-06-29","close":1.05},{"date":"2020-06-30","close":1.1},{"date":"2020-07-01","close":1.09},{"date":"2020-07-02","close":1.09},{"date":"2020-07-06","close":1.13},{"date":"2020-07-07","close":1.09},{"date":"2020-07-08","close":1.08},{"date":"2020-07-09","close":1.09},{"date":"2020-07-10","close":1.08},{"date":"2020-07-13","close":1.12},{"date":"2020-07-14","close":1.11},{"date":"2020-07-15","close":1.11},{"date":"2020-07-16","close":1.12},{"date":"2020-07-17","close":1.1},{"date":"2020-07-20","close":1.09},{"date":"2020-07-21","close":1.09},{"date":"2020-07-22","close":1.09},{"date":"2020-07-23","close":1.09},{"date":"2020-07-24","close":1.06},{"date":"2020-07-27","close":1.07},{"date":"2020-07-28","close":1.07},{"date":"2020-07-29","close":1.09},{"date":"2020-07-30","close":1.06},{"date":"2020-07-31","close":1.05},{"date":"2020-08-03","close":1.07},{"date":"2020-08-04","close":1.08},{"date":"2020-08-05","close":1.08},{"date":"2020-08-06","close":1.15},{"date":"2020-08-07","close":1.17},{"date":"2020-08-10","close":1.215},{"date":"2020-08-11","close":1.23},{"date":"2020-08-12","close":1.3},{"date":"2020-08-13","close":1.25},{"date":"2020-08-14","close":1.2},{"date":"2020-08-17","close":1.19},{"date":"2020-08-18","close":1.15},{"date":"2020-08-19","close":1.17},{"date":"2020-08-20","close":1.145},{"date":"2020-08-21","close":1.16},{"date":"2020-08-24","close":1.17},{"date":"2020-08-25","close":1.15},{"date":"2020-08-26","close":1.16},{"date":"2020-08-27","close":1.18},{"date":"2020-08-28","close":1.19},{"date":"2020-08-31","close":1.17},{"date":"2020-09-01","close":1.19},{"date":"2020-09-02","close":1.2},{"date":"2020-09-03","close":1.18},{"date":"2020-09-04","close":1.25},{"date":"2020-09-08","close":1.22},{"date":"2020-09-09","close":1.22},{"date":"2020-09-10","close":1.24},{"date":"2020-09-11","close":1.22},{"date":"2020-09-14","close":1.27},{"date":"2020-09-15","close":1.26},{"date":"2020-09-16","close":1.25},{"date":"2020-09-17","close":1.25},{"date":"2020-09-18","close":1.27},{"date":"2020-09-21","close":1.25},{"date":"2020-09-22","close":1.25},{"date":"2020-09-23","close":1.27},{"date":"2020-09-24","close":1.27},{"date":"2020-09-25","close":1.3},{"date":"2020-09-28","close":1.35},{"date":"2020-09-29","close":1.34},{"date":"2020-09-30","close":1.33},{"date":"2020-10-01","close":1.32},{"date":"2020-10-02","close":1.34},{"date":"2020-10-05","close":1.36},{"date":"2020-10-06","close":1.34},{"date":"2020-10-07","close":1.35},{"date":"2020-10-08","close":1.33},{"date":"2020-10-09","close":1.38},{"date":"2020-10-12","close":1.35},{"date":"2020-10-13","close":1.35},{"date":"2020-10-14","close":1.35},{"date":"2020-10-15","close":1.37},{"date":"2020-10-16","close":1.35},{"date":"2020-10-19","close":1.34},{"date":"2020-10-20","close":1.42},{"date":"2020-10-21","close":1.39},{"date":"2020-10-22","close":1.42},{"date":"2020-10-23","close":1.39},{"date":"2020-10-26","close":1.33},{"date":"2020-10-27","close":1.3},{"date":"2020-10-28","close":1.26},{"date":"2020-10-29","close":1.29},{"date":"2020-10-30","close":1.26},{"date":"2020-11-02","close":1.3},{"date":"2020-11-03","close":1.31},{"date":"2020-11-04","close":1.3},{"date":"2020-11-05","close":1.32},{"date":"2020-11-06","close":1.33},{"date":"2020-11-09","close":1.36},{"date":"2020-11-10","close":1.41},{"date":"2020-11-11","close":1.38},{"date":"2020-11-12","close":1.39},{"date":"2020-11-13","close":1.44},{"date":"2020-11-16","close":1.5},{"date":"2020-11-17","close":1.5},{"date":"2020-11-18","close":1.49},{"date":"2020-11-19","close":1.51},{"date":"2020-11-20","close":1.52},{"date":"2020-11-23","close":1.6},{"date":"2020-11-24","close":1.65},{"date":"2020-11-25","close":1.65},{"date":"2020-11-27","close":1.63},{"date":"2020-11-30","close":1.6},{"date":"2020-12-01","close":1.63},{"date":"2020-12-02","close":1.61},{"date":"2020-12-03","close":1.69},{"date":"2020-12-04","close":1.69},{"date":"2020-12-07","close":1.69},{"date":"2020-12-08","close":1.68},{"date":"2020-12-09","close":1.65},{"date":"2020-12-10","close":1.65},{"date":"2020-12-11","close":1.67},{"date":"2020-12-14","close":1.63},{"date":"2020-12-15","close":1.68},{"date":"2020-12-16","close":1.7},{"date":"2020-12-17","close":1.78},{"date":"2020-12-18","close":1.84},{"date":"2020-12-21","close":1.78},{"date":"2020-12-22","close":1.8},{"date":"2020-12-23","close":1.74},{"date":"2020-12-24","close":1.69},{"date":"2020-12-28","close":1.7},{"date":"2020-12-29","close":1.71},{"date":"2020-12-30","close":1.74},{"date":"2020-12-31","close":1.91},{"date":"2021-01-04","close":1.85},{"date":"2021-01-05","close":1.83},{"date":"2021-01-06","close":1.82},{"date":"2021-01-07","close":1.85},{"date":"2021-01-08","close":1.87},{"date":"2021-01-11","close":1.86},{"date":"2021-01-12","close":1.88},{"date":"2021-01-13","close":1.87},{"date":"2021-01-14","close":1.86},{"date":"2021-01-15","close":1.87},{"date":"2021-01-19","close":1.91},{"date":"2021-01-20","close":1.91},{"date":"2021-01-21","close":1.96},{"date":"2021-01-22","close":1.97},{"date":"2021-01-25","close":1.95},{"date":"2021-01-26","close":1.94},{"date":"2021-01-27","close":1.95},{"date":"2021-01-28","close":1.99},{"date":"2021-01-29","close":2.0},{"date":"2021-02-01","close":1.98},{"date":"2021-02-02","close":1.99},{"date":"2021-02-03","close":2.0},{"date":"2021-02-04","close":2.0},{"date":"2021-02-05","close":1.99},{"date":"2021-02-08","close":2.0},{"date":"2021-02-09","close":2.0},{"date":"2021-02-10","close":2.0},{"date":"2021-02-11","close":2.1},{"date":"2021-02-12","close":2.03},{"date":"2021-02-16","close":2.09},{"date":"2021-02-17","close":2.15},{"date":"2021-02-18","close":2.12},{"date":"2021-02-19","close":2.01},{"date":"2021-02-22","close":2.03},{"date":"2021-02-23","close":2.0},{"date":"2021-02-24","close":2.05},{"date":"2021-02-25","close":2.07},{"date":"2021-02-26","close":2.02},{"date":"2021-03-01","close":2.04},{"date":"2021-03-02","close":2.07},{"date":"2021-03-03","close":2.07},{"date":"2021-03-04","close":2.07},{"date":"2021-03-05","close":2.02},{"date":"2021-03-08","close":2.04},{"date":"2021-03-09","close":2.02},{"date":"2021-03-10","close":2.02},{"date":"2021-03-11","close":2.06},{"date":"2021-03-12","close":2.17},{"date":"2021-03-15","close":2.14},{"date":"2021-03-16","close":2.12},{"date":"2021-03-17","close":2.14},{"date":"2021-03-18","close":2.12},{"date":"2021-03-19","close":2.11},{"date":"2021-03-22","close":2.14},{"date":"2021-03-23","close":2.14},{"date":"2021-03-24","close":2.11},{"date":"2021-03-25","close":2.17},{"date":"2021-03-26","close":2.16},{"date":"2021-03-29","close":2.16},{"date":"2021-03-30","close":2.14},{"date":"2021-03-31","close":2.16},{"date":"2021-04-01","close":2.17},{"date":"2021-04-05","close":2.22},{"date":"2021-04-06","close":2.25},{"date":"2021-04-07","close":2.34},{"date":"2021-04-08","close":2.37},{"date":"2021-04-09","close":2.35},{"date":"2021-04-12","close":2.39},{"date":"2021-04-13","close":2.42},{"date":"2021-04-14","close":2.42},{"date":"2021-04-15","close":2.42},{"date":"2021-04-16","close":2.39},{"date":"2021-04-19","close":2.36},{"date":"2021-04-20","close":2.39},{"date":"2021-04-21","close":2.37},{"date":"2021-04-22","close":2.36},{"date":"2021-04-23","close":2.39},{"date":"2021-04-26","close":2.4},{"date":"2021-04-27","close":2.36},{"date":"2021-04-28","close":2.33},{"date":"2021-04-29","close":2.33},{"date":"2021-04-30","close":2.38},{"date":"2021-05-03","close":2.41},{"date":"2021-05-04","close":2.37},{"date":"2021-05-05","close":2.32},{"date":"2021-05-06","close":2.38},{"date":"2021-05-07","close":2.4},{"date":"2021-05-10","close":2.4},{"date":"2021-05-11","close":2.39},{"date":"2021-05-12","close":2.39},{"date":"2021-05-13","close":2.42},{"date":"2021-05-14","close":2.43},{"date":"2021-05-17","close":2.42},{"date":"2021-05-18","close":2.35},{"date":"2021-05-19","close":2.32},{"date":"2021-05-20","close":2.32},{"date":"2021-05-21","close":2.34},{"date":"2021-05-24","close":2.35},{"date":"2021-05-25","close":2.31},{"date":"2021-05-26","close":2.33},{"date":"2021-05-27","close":2.32},{"date":"2021-05-28","close":2.36},{"date":"2021-06-01","close":2.39},{"date":"2021-06-02","close":2.39},{"date":"2021-06-03","close":2.43},{"date":"2021-06-04","close":2.45},{"date":"2021-06-07","close":2.41},{"date":"2021-06-08","close":2.41},{"date":"2021-06-09","close":2.43},{"date":"2021-06-10","close":2.46},{"date":"2021-06-11","close":2.41},{"date":"2021-06-14","close":2.41},{"date":"2021-06-15","close":2.41},{"date":"2021-06-16","close":2.36},{"date":"2021-06-17","close":2.37},{"date":"2021-06-18","close":2.34},{"date":"2021-06-21","close":2.38},{"date":"2021-06-22","close":2.4},{"date":"2021-06-23","close":2.38},{"date":"2021-06-24","close":2.4},{"date":"2021-06-25","close":2.35},{"date":"2021-06-28","close":2.35},{"date":"2021-06-29","close":2.36},{"date":"2021-06-30","close":2.38},{"date":"2021-07-01","close":2.37},{"date":"2021-07-02","close":2.37},{"date":"2021-07-06","close":2.37},{"date":"2021-07-07","close":2.4},{"date":"2021-07-08","close":2.39},{"date":"2021-07-09","close":2.37},{"date":"2021-07-12","close":2.42},{"date":"2021-07-13","close":2.4},{"date":"2021-07-14","close":2.41},{"date":"2021-07-15","close":2.36},{"date":"2021-07-16","close":2.34},{"date":"2021-07-19","close":2.28},{"date":"2021-07-20","close":2.28},{"date":"2021-07-21","close":2.28},{"date":"2021-07-22","close":2.32},{"date":"2021-07-23","close":2.33},{"date":"2021-07-26","close":2.31},{"date":"2021-07-27","close":2.4},{"date":"2021-07-28","close":2.4},{"date":"2021-07-29","close":2.4},{"date":"2021-07-30","close":2.34},{"date":"2021-08-02","close":2.39},{"date":"2021-08-03","close":2.41},{"date":"2021-08-04","close":2.4},{"date":"2021-08-05","close":2.43},{"date":"2021-08-06","close":2.44},{"date":"2021-08-09","close":2.46},{"date":"2021-08-10","close":2.47},{"date":"2021-08-11","close":2.53},{"date":"2021-08-12","close":2.55},{"date":"2021-08-13","close":2.57},{"date":"2021-08-16","close":2.45},{"date":"2021-08-17","close":2.43},{"date":"2021-08-18","close":2.37},{"date":"2021-08-19","close":2.39},{"date":"2021-08-20","close":2.39},{"date":"2021-08-23","close":2.38},{"date":"2021-08-24","close":2.39},{"date":"2021-08-25","close":2.4},{"date":"2021-08-26","close":12.2253},{"date":"2021-08-27","close":12.2666},{"date":"2021-08-30","close":12.5194},{"date":"2021-08-31","close":12.4884},{"date":"2021-09-01","close":12.4162},{"date":"2021-09-02","close":12.6019},{"date":"2021-09-03","close":12.5761},{"date":"2021-09-07","close":12.5606},{"date":"2021-09-08","close":12.5039},{"date":"2021-09-09","close":12.4626},{"date":"2021-09-10","close":12.4059},{"date":"2021-09-13","close":12.2821},{"date":"2021-09-14","close":12.2253},{"date":"2021-09-15","close":12.3337},{"date":"2021-09-16","close":12.5194},{"date":"2021-09-17","close":12.6587},{"date":"2021-09-20","close":12.3904},{"date":"2021-09-21","close":12.6019},{"date":"2021-09-22","close":12.4162},{"date":"2021-09-23","close":12.442},{"date":"2021-09-24","close":12.4678},{"date":"2021-09-27","close":12.4626},{"date":"2021-09-28","close":12.3801},{"date":"2021-09-29","close":12.4472},{"date":"2021-09-30","close":12.5606},{"date":"2021-10-01","close":12.5452},{"date":"2021-10-04","close":12.4368},{"date":"2021-10-05","close":12.4626},{"date":"2021-10-06","close":12.4781},{"date":"2021-10-07","close":12.3801},{"date":"2021-10-08","close":12.6071},{"date":"2021-10-11","close":12.6329},{"date":"2021-10-12","close":12.5503},{"date":"2021-10-13","close":12.5349},{"date":"2021-10-14","close":12.5503},{"date":"2021-10-15","close":12.5916},{"date":"2021-10-18","close":12.5967},{"date":"2021-10-19","close":12.5349},{"date":"2021-10-20","close":12.5658},{"date":"2021-10-21","close":12.5452},{"date":"2021-10-22","close":12.5452},{"date":"2021-10-25","close":12.5864},{"date":"2021-10-26","close":12.5864},{"date":"2021-10-27","close":12.5658},{"date":"2021-10-28","close":12.736},{"date":"2021-10-29","close":12.767},{"date":"2021-11-01","close":12.6896},{"date":"2021-11-02","close":12.6741},{"date":"2021-11-03","close":12.5194},{"date":"2021-11-04","close":12.6122},{"date":"2021-11-05","close":13.0971},{"date":"2021-11-08","close":13.1281},{"date":"2021-11-09","close":13.2364},{"date":"2021-11-10","close":13.1951},{"date":"2021-11-11","close":13.2312},{"date":"2021-11-12","close":13.2418},{"date":"2021-11-15","close":13.1096},{"date":"2021-11-16","close":13.1414},{"date":"2021-11-17","close":13.0991},{"date":"2021-11-18","close":13.0515},{"date":"2021-11-19","close":12.9934},{"date":"2021-11-22","close":12.9563},{"date":"2021-11-23","close":12.8665},{"date":"2021-11-24","close":12.9828},{"date":"2021-11-26","close":13.0198},{"date":"2021-11-29","close":12.9511},{"date":"2021-11-30","close":13.0674},{"date":"2021-12-01","close":13.0304},{"date":"2021-12-02","close":12.9775},{"date":"2021-12-03","close":13.0039},{"date":"2021-12-06","close":12.9352},{"date":"2021-12-07","close":12.9405},{"date":"2021-12-08","close":12.8982},{"date":"2021-12-09","close":12.9088},{"date":"2021-12-10","close":12.9458},{"date":"2021-12-13","close":12.9193},{"date":"2021-12-14","close":12.8718},{"date":"2021-12-15","close":12.9035},{"date":"2021-12-16","close":12.8771},{"date":"2021-12-17","close":12.8453},{"date":"2021-12-20","close":12.8189},{"date":"2021-12-21","close":12.7502},{"date":"2021-12-22","close":12.7502},{"date":"2021-12-23","close":12.8189},{"date":"2021-12-27","close":12.7872},{"date":"2021-12-28","close":12.8401},{"date":"2021-12-29","close":12.7925},{"date":"2021-12-30","close":12.8876},{"date":"2021-12-31","close":13.0885},{"date":"2022-01-03","close":13.0726},{"date":"2022-01-04","close":13.0145},{"date":"2022-01-05","close":12.9775},{"date":"2022-01-06","close":12.9775},{"date":"2022-01-07","close":13.0568},{"date":"2022-01-10","close":13.0621},{"date":"2022-01-11","close":13.2947},{"date":"2022-01-12","close":13.1731},{"date":"2022-01-13","close":13.1889},{"date":"2022-01-14","close":13.1096},{"date":"2022-01-18","close":13.1308},{"date":"2022-01-19","close":13.2101},{"date":"2022-01-20","close":13.1519},{"date":"2022-01-21","close":12.9775},{"date":"2022-01-24","close":12.6868},{"date":"2022-01-25","close":12.9193},{"date":"2022-01-26","close":13.0092},{"date":"2022-01-27","close":12.8189},{"date":"2022-01-28","close":12.9405},{"date":"2022-01-31","close":13.2207},{"date":"2022-02-01","close":13.2788},{"date":"2022-02-02","close":13.2841},{"date":"2022-02-03","close":13.2629},{"date":"2022-02-04","close":13.2312},{"date":"2022-02-07","close":13.1255},{"date":"2022-02-08","close":13.2524},{"date":"2022-02-09","close":13.2629},{"date":"2022-02-10","close":13.1625},{"date":"2022-02-11","close":13.1308},{"date":"2022-02-14","close":13.1096},{"date":"2022-02-15","close":13.1361},{"date":"2022-02-16","close":13.1995},{"date":"2022-02-17","close":13.1096},{"date":"2022-02-18","close":13.0779},{"date":"2022-02-22","close":12.8982},{"date":"2022-02-23","close":12.8876},{"date":"2022-02-24","close":12.7079},{"date":"2022-02-25","close":12.6868},{"date":"2022-02-28","close":12.655},{"date":"2022-03-01","close":12.6868},{"date":"2022-03-02","close":12.7132},{"date":"2022-03-03","close":12.8401},{"date":"2022-03-04","close":12.766},{"date":"2022-03-07","close":12.6603},{"date":"2022-03-08","close":12.6075},{"date":"2022-03-09","close":12.6973},{"date":"2022-03-10","close":12.9246},{"date":"2022-03-11","close":12.7449},{"date":"2022-03-14","close":12.8612},{"date":"2022-03-15","close":12.729},{"date":"2022-03-16","close":12.8083},{"date":"2022-03-17","close":12.8083},{"date":"2022-03-18","close":12.8192},{"date":"2022-03-21","close":12.9712},{"date":"2022-03-22","close":12.9929},{"date":"2022-03-23","close":12.8246},{"date":"2022-03-24","close":12.7378},{"date":"2022-03-25","close":12.7161},{"date":"2022-03-28","close":12.7486},{"date":"2022-03-29","close":12.6727},{"date":"2022-03-30","close":12.6401},{"date":"2022-03-31","close":13.1231},{"date":"2022-04-01","close":12.9874},{"date":"2022-04-04","close":12.7975},{"date":"2022-04-05","close":12.7975},{"date":"2022-04-06","close":12.6672},{"date":"2022-04-07","close":12.6564},{"date":"2022-04-08","close":12.7052},{"date":"2022-04-11","close":12.7975},{"date":"2022-04-12","close":12.8138},{"date":"2022-04-13","close":12.9332},{"date":"2022-04-14","close":12.8735},{"date":"2022-04-18","close":12.944},{"date":"2022-04-19","close":13.0363},{"date":"2022-04-20","close":13.0037},{"date":"2022-04-21","close":13.0688},{"date":"2022-04-22","close":12.9549},{"date":"2022-04-25","close":12.8789},{"date":"2022-04-26","close":12.7106},{"date":"2022-04-27","close":12.7215},{"date":"2022-04-28","close":12.7161},{"date":"2022-04-29","close":12.9169},{"date":"2022-05-02","close":12.7703},{"date":"2022-05-03","close":12.7052},{"date":"2022-05-04","close":12.8626},{"date":"2022-05-05","close":12.613},{"date":"2022-05-06","close":12.6618},{"date":"2022-05-09","close":12.1951},{"date":"2022-05-10","close":12.385},{"date":"2022-05-11","close":12.1951},{"date":"2022-05-12","close":12.0757},{"date":"2022-05-13","close":12.1516},{"date":"2022-05-16","close":12.5641},{"date":"2022-05-17","close":12.6292},{"date":"2022-05-18","close":12.3959},{"date":"2022-05-19","close":12.385},{"date":"2022-05-20","close":12.347},{"date":"2022-05-23","close":12.3526},{"date":"2022-05-24","close":12.2019},{"date":"2022-05-25","close":12.2968},{"date":"2022-05-26","close":12.347},{"date":"2022-05-27","close":12.3917},{"date":"2022-05-31","close":12.4866},{"date":"2022-06-01","close":12.4977},{"date":"2022-06-02","close":12.5312},{"date":"2022-06-03","close":12.5759},{"date":"2022-06-06","close":12.6261},{"date":"2022-06-07","close":12.6429},{"date":"2022-06-08","close":12.6373},{"date":"2022-06-09","close":12.5424},{"date":"2022-06-10","close":12.7545},{"date":"2022-06-13","close":12.6596},{"date":"2022-06-14","close":12.5145},{"date":"2022-06-15","close":12.7154},{"date":"2022-06-16","close":12.28},{"date":"2022-06-17","close":12.2075},{"date":"2022-06-21","close":12.6094},{"date":"2022-06-22","close":12.6819},{"date":"2022-06-23","close":12.7098},{"date":"2022-06-24","close":12.7992},{"date":"2022-06-27","close":12.8438},{"date":"2022-06-28","close":12.8103},{"date":"2022-06-29","close":12.8773},{"date":"2022-06-30","close":13.0782},{"date":"2022-07-01","close":13.4187},{"date":"2022-07-05","close":13.1285},{"date":"2022-07-06","close":13.0782},{"date":"2022-07-07","close":13.3685},{"date":"2022-07-08","close":13.3797},{"date":"2022-07-11","close":13.201},{"date":"2022-07-12","close":13.2569},{"date":"2022-07-13","close":13.2289},{"date":"2022-07-14","close":13.162},{"date":"2022-07-15","close":13.2569},{"date":"2022-07-18","close":13.3462},{"date":"2022-07-19","close":13.5639},{"date":"2022-07-20","close":13.5527},{"date":"2022-07-21","close":13.4913},{"date":"2022-07-22","close":13.6085},{"date":"2022-07-25","close":13.3518},{"date":"2022-07-26","close":13.5025},{"date":"2022-07-27","close":13.3238},{"date":"2022-07-28","close":13.2792},{"date":"2022-07-29","close":13.469},{"date":"2022-08-01","close":13.3852},{"date":"2022-08-02","close":13.469},{"date":"2022-08-03","close":13.3238},{"date":"2022-08-04","close":13.4243},{"date":"2022-08-05","close":13.4187},{"date":"2022-08-08","close":13.3964},{"date":"2022-08-09","close":13.469},{"date":"2022-08-10","close":13.3964},{"date":"2022-08-11","close":13.3964},{"date":"2022-08-12","close":13.4355},{"date":"2022-08-15","close":13.4469},{"date":"2022-08-16","close":13.3839},{"date":"2022-08-17","close":13.3266},{"date":"2022-08-18","close":13.2807},{"date":"2022-08-19","close":13.2406},{"date":"2022-08-22","close":13.1775},{"date":"2022-08-23","close":12.891},{"date":"2022-08-24","close":12.8394},{"date":"2022-08-25","close":12.9999},{"date":"2022-08-26","close":12.9024},{"date":"2022-08-29","close":12.8107},{"date":"2022-08-30","close":12.7992},{"date":"2022-08-31","close":12.7935},{"date":"2022-09-01","close":12.6559},{"date":"2022-09-02","close":12.9253},{"date":"2022-09-06","close":12.6903},{"date":"2022-09-07","close":12.7477},{"date":"2022-09-08","close":12.7305},{"date":"2022-09-09","close":12.868},{"date":"2022-09-12","close":12.6903},{"date":"2022-09-13","close":12.6846},{"date":"2022-09-14","close":12.6903},{"date":"2022-09-15","close":12.6674},{"date":"2022-09-16","close":12.6273},{"date":"2022-09-19","close":12.7247},{"date":"2022-09-20","close":12.7247},{"date":"2022-09-21","close":12.5929},{"date":"2022-09-22","close":12.5241},{"date":"2022-09-23","close":12.1229},{"date":"2022-09-26","close":11.4981},{"date":"2022-09-27","close":11.4637},{"date":"2022-09-28","close":11.5268},{"date":"2022-09-29","close":11.5497},{"date":"2022-09-30","close":12.0369},{"date":"2022-10-03","close":11.8707},{"date":"2022-10-04","close":11.6873},{"date":"2022-10-05","close":11.5956},{"date":"2022-10-06","close":11.4924},{"date":"2022-10-07","close":11.4523},{"date":"2022-10-10","close":11.3204},{"date":"2022-10-11","close":11.2402},{"date":"2022-10-12","close":11.2918},{"date":"2022-10-13","close":11.6758},{"date":"2022-10-14","close":11.4752},{"date":"2022-10-17","close":11.4465},{"date":"2022-10-18","close":11.4924},{"date":"2022-10-19","close":11.4121},{"date":"2022-10-20","close":11.4523},{"date":"2022-10-21","close":11.5669},{"date":"2022-10-24","close":11.5153},{"date":"2022-10-25","close":11.8019},{"date":"2022-10-26","close":11.7159},{"date":"2022-10-27","close":11.7446},{"date":"2022-10-28","close":11.8306},{"date":"2022-10-31","close":12.0025},{"date":"2022-11-01","close":11.9739},{"date":"2022-11-02","close":12.0369},{"date":"2022-11-03","close":12.0369},{"date":"2022-11-04","close":12.0254},{"date":"2022-11-07","close":12.1687},{"date":"2022-11-08","close":12.1802},{"date":"2022-11-09","close":12.5012},{"date":"2022-11-10","close":12.4267},{"date":"2022-11-11","close":12.6559},{"date":"2022-11-14","close":12.7706},{"date":"2022-11-15","close":12.8967},{"date":"2022-11-16","close":12.954},{"date":"2022-11-17","close":12.8967},{"date":"2022-11-18","close":12.8394},{"date":"2022-11-21","close":12.9769},{"date":"2022-11-22","close":13.0242},{"date":"2022-11-23","close":12.9946},{"date":"2022-11-25","close":12.9474},{"date":"2022-11-28","close":12.8883},{"date":"2022-11-29","close":12.9946},{"date":"2022-11-30","close":13.1187},{"date":"2022-12-01","close":13.1187},{"date":"2022-12-02","close":13.1128},{"date":"2022-12-05","close":13.0183},{"date":"2022-12-06","close":13.0714},{"date":"2022-12-07","close":13.0242},{"date":"2022-12-08","close":12.9356},{"date":"2022-12-09","close":12.9179},{"date":"2022-12-12","close":13.1069},{"date":"2022-12-13","close":13.1246},{"date":"2022-12-14","close":13.1305},{"date":"2022-12-15","close":13.0537},{"date":"2022-12-16","close":12.9474},{"date":"2022-12-19","close":12.8765},{"date":"2022-12-20","close":12.8588},{"date":"2022-12-21","close":12.8765},{"date":"2022-12-22","close":13.0301},{"date":"2022-12-23","close":13.0006},{"date":"2022-12-27","close":13.0065},{"date":"2022-12-28","close":12.9415},{"date":"2022-12-29","close":12.8883},{"date":"2022-12-30","close":13.5853},{"date":"2023-01-03","close":13.29},{"date":"2023-01-04","close":13.2368},{"date":"2023-01-05","close":13.2191},{"date":"2023-01-06","close":13.1718},{"date":"2023-01-09","close":13.1718},{"date":"2023-01-10","close":13.1305},{"date":"2023-01-11","close":13.1837},{"date":"2023-01-12","close":13.2368},{"date":"2023-01-13","close":13.4495},{"date":"2023-01-17","close":13.355},{"date":"2023-01-18","close":13.3195},{"date":"2023-01-19","close":13.3313},{"date":"2023-01-20","close":13.29},{"date":"2023-01-23","close":13.2782},{"date":"2023-01-24","close":13.2723},{"date":"2023-01-25","close":13.4081},{"date":"2023-01-26","close":13.5026},{"date":"2023-01-27","close":13.5262},{"date":"2023-01-30","close":13.4081},{"date":"2023-01-31","close":13.2604},{"date":"2023-02-01","close":13.2427},{"date":"2023-02-02","close":13.349},{"date":"2023-02-03","close":13.3372},{"date":"2023-02-06","close":13.4672},{"date":"2023-02-07","close":13.3845},{"date":"2023-02-08","close":13.355},{"date":"2023-02-09","close":13.4613},{"date":"2023-02-10","close":13.4317},{"date":"2023-02-13","close":13.5499},{"date":"2023-02-14","close":13.4436},{"date":"2023-02-15","close":13.4376},{"date":"2023-02-16","close":13.4376},{"date":"2023-02-17","close":13.5203},{"date":"2023-02-21","close":13.6739},{"date":"2023-02-22","close":13.5853},{"date":"2023-02-23","close":13.6149},{"date":"2023-02-24","close":13.6267},{"date":"2023-02-27","close":13.4967},{"date":"2023-02-28","close":13.6562},{"date":"2023-03-01","close":13.5558},{"date":"2023-03-02","close":13.4672},{"date":"2023-03-03","close":13.7094},{"date":"2023-03-06","close":13.733},{"date":"2023-03-07","close":13.7448},{"date":"2023-03-08","close":13.8157},{"date":"2023-03-09","close":13.603},{"date":"2023-03-10","close":12.9651},{"date":"2023-03-13","close":12.4453},{"date":"2023-03-14","close":12.7997},{"date":"2023-03-15","close":12.528},{"date":"2023-03-16","close":12.8411},{"date":"2023-03-17","close":12.5606},{"date":"2023-03-20","close":12.4691},{"date":"2023-03-21","close":12.3655},{"date":"2023-03-22","close":12.5362},{"date":"2023-03-23","close":12.6643},{"date":"2023-03-24","close":12.6521},{"date":"2023-03-27","close":12.6704},{"date":"2023-03-28","close":12.6277},{"date":"2023-03-29","close":12.4752},{"date":"2023-03-30","close":12.5057},{"date":"2023-03-31","close":12.5667},{"date":"2023-04-03","close":12.4996},{"date":"2023-04-04","close":12.5362},{"date":"2023-04-05","close":12.5301},{"date":"2023-04-06","close":12.4265},{"date":"2023-04-10","close":12.5118},{"date":"2023-04-11","close":12.4508},{"date":"2023-04-12","close":12.4569},{"date":"2023-04-13","close":12.5423},{"date":"2023-04-14","close":12.5545},{"date":"2023-04-17","close":12.5606},{"date":"2023-04-18","close":12.4996},{"date":"2023-04-19","close":12.6155},{"date":"2023-04-20","close":12.5728},{"date":"2023-04-21","close":12.4813},{"date":"2023-04-24","close":12.4569},{"date":"2023-04-25","close":12.4021},{"date":"2023-04-26","close":12.396},{"date":"2023-04-27","close":12.4021},{"date":"2023-04-28","close":12.3838},{"date":"2023-05-01","close":12.3594},{"date":"2023-05-02","close":12.1704},{"date":"2023-05-03","close":11.9082},{"date":"2023-05-04","close":11.646},{"date":"2023-05-05","close":11.7557},{"date":"2023-05-08","close":11.5911},{"date":"2023-05-09","close":11.8045},{"date":"2023-05-10","close":11.8716},{"date":"2023-05-11","close":12.0728},{"date":"2023-05-12","close":12.5484},{"date":"2023-05-15","close":12.3777},{"date":"2023-05-16","close":12.4691},{"date":"2023-05-17","close":12.7618},{"date":"2023-05-18","close":12.8655},{"date":"2023-05-19","close":12.7583},{"date":"2023-05-22","close":12.6574},{"date":"2023-05-23","close":12.1658},{"date":"2023-05-24","close":11.8884},{"date":"2023-05-25","close":11.901},{"date":"2023-05-26","close":12.0838},{"date":"2023-05-30","close":11.9452},{"date":"2023-05-31","close":12.1027},{"date":"2023-06-01","close":12.2603},{"date":"2023-06-02","close":12.109},{"date":"2023-06-05","close":12.0838},{"date":"2023-06-06","close":12.0082},{"date":"2023-06-07","close":12.1721},{"date":"2023-06-08","close":12.3171},{"date":"2023-06-09","close":12.0586},{"date":"2023-06-12","close":12.2288},{"date":"2023-06-13","close":12.3801},{"date":"2023-06-14","close":12.689},{"date":"2023-06-15","close":12.7079},{"date":"2023-06-16","close":12.5944},{"date":"2023-06-20","close":12.3675},{"date":"2023-06-21","close":12.4179},{"date":"2023-06-22","close":12.5251},{"date":"2023-06-23","close":12.0397},{"date":"2023-06-26","close":12.109},{"date":"2023-06-27","close":12.3927},{"date":"2023-06-28","close":12.544},{"date":"2023-06-29","close":12.544},{"date":"2023-06-30","close":12.6007},{"date":"2023-07-03","close":12.6448},{"date":"2023-07-05","close":12.7142},{"date":"2023-07-06","close":12.6764},{"date":"2023-07-07","close":12.544},{"date":"2023-07-10","close":12.8781},{"date":"2023-07-11","close":12.815},{"date":"2023-07-12","close":12.8276},{"date":"2023-07-13","close":13.0167},{"date":"2023-07-14","close":12.9789},{"date":"2023-07-17","close":12.9222},{"date":"2023-07-18","close":12.7772},{"date":"2023-07-19","close":12.8592},{"date":"2023-07-20","close":12.8718},{"date":"2023-07-21","close":12.6259},{"date":"2023-07-24","close":12.7205},{"date":"2023-07-25","close":12.8781},{"date":"2023-07-26","close":12.8907},{"date":"2023-07-27","close":12.9411},{"date":"2023-07-28","close":12.9978},{"date":"2023-07-31","close":13.0483},{"date":"2023-08-01","close":13.042},{"date":"2023-08-02","close":13.0231},{"date":"2023-08-03","close":13.0861},{"date":"2023-08-04","close":13.1176},{"date":"2023-08-07","close":13.0483},{"date":"2023-08-08","close":13.0167},{"date":"2023-08-09","close":12.9915},{"date":"2023-08-10","close":12.8024},{"date":"2023-08-11","close":13.0167},{"date":"2023-08-14","close":13.0167},{"date":"2023-08-15","close":13.1113},{"date":"2023-08-16","close":13.0861},{"date":"2023-08-17","close":13.0041},{"date":"2023-08-18","close":13.0231},{"date":"2023-08-21","close":12.9187},{"date":"2023-08-22","close":12.6774},{"date":"2023-08-23","close":12.7166},{"date":"2023-08-24","close":12.697},{"date":"2023-08-25","close":12.7818},{"date":"2023-08-28","close":12.56},{"date":"2023-08-29","close":12.5926},{"date":"2023-08-30","close":12.5926},{"date":"2023-08-31","close":12.9122},{"date":"2023-09-01","close":12.7557},{"date":"2023-09-05","close":12.5926},{"date":"2023-09-06","close":12.6057},{"date":"2023-09-07","close":12.7231},{"date":"2023-09-08","close":12.6839},{"date":"2023-09-11","close":12.6839},{"date":"2023-09-12","close":12.5796},{"date":"2023-09-13","close":12.4883},{"date":"2023-09-14","close":12.4231},{"date":"2023-09-15","close":12.3122},{"date":"2023-09-18","close":12.5209},{"date":"2023-09-19","close":12.6383},{"date":"2023-09-20","close":12.5666},{"date":"2023-09-21","close":12.5274},{"date":"2023-09-22","close":12.4948},{"date":"2023-09-25","close":12.6709},{"date":"2023-09-26","close":12.3448},{"date":"2023-09-27","close":12.534},{"date":"2023-09-28","close":12.5144},{"date":"2023-09-29","close":12.5535},{"date":"2023-10-02","close":12.4557},{"date":"2023-10-03","close":12.0318},{"date":"2023-10-04","close":12.2275},{"date":"2023-10-05","close":12.3057},{"date":"2023-10-06","close":12.4883},{"date":"2023-10-09","close":12.5861},{"date":"2023-10-10","close":12.3253},{"date":"2023-10-11","close":12.1753},{"date":"2023-10-12","close":12.0644},{"date":"2023-10-13","close":11.9862},{"date":"2023-10-16","close":12.1883},{"date":"2023-10-17","close":12.2666},{"date":"2023-10-18","close":11.9405},{"date":"2023-10-19","close":11.8753},{"date":"2023-10-20","close":11.947},{"date":"2023-10-23","close":11.3145},{"date":"2023-10-24","close":11.0927},{"date":"2023-10-25","close":11.184},{"date":"2023-10-26","close":11.2493},{"date":"2023-10-27","close":11.2297},{"date":"2023-10-30","close":11.184},{"date":"2023-10-31","close":11.1514},{"date":"2023-11-01","close":11.184},{"date":"2023-11-02","close":11.1384},{"date":"2023-11-03","close":11.1449},{"date":"2023-11-06","close":11.3732},{"date":"2023-11-07","close":11.0862},{"date":"2023-11-08","close":11.3275},{"date":"2023-11-09","close":11.0862},{"date":"2023-11-10","close":11.2101},{"date":"2023-11-13","close":11.0732},{"date":"2023-11-14","close":11.2101},{"date":"2023-11-15","close":11.0862},{"date":"2023-11-16","close":11.0862},{"date":"2023-11-17","close":11.3445},{"date":"2023-11-20","close":11.2969},{"date":"2023-11-21","close":11.3717},{"date":"2023-11-22","close":11.3921},{"date":"2023-11-24","close":11.3853},{"date":"2023-11-27","close":11.2494},{"date":"2023-11-28","close":11.3513},{"date":"2023-11-29","close":11.4193},{"date":"2023-11-30","close":11.4193},{"date":"2023-12-01","close":11.596},{"date":"2023-12-04","close":11.5892},{"date":"2023-12-05","close":11.6232},{"date":"2023-12-06","close":11.5824},{"date":"2023-12-07","close":11.596},{"date":"2023-12-08","close":11.5892},{"date":"2023-12-11","close":11.5552},{"date":"2023-12-12","close":11.6164},{"date":"2023-12-13","close":11.6232},{"date":"2023-12-14","close":11.5552},{"date":"2023-12-15","close":11.6232},{"date":"2023-12-18","close":11.6436},{"date":"2023-12-19","close":11.7999},{"date":"2023-12-20","close":12.2417},{"date":"2023-12-21","close":12.0514},{"date":"2023-12-22","close":12.065},{"date":"2023-12-26","close":12.1806},{"date":"2023-12-27","close":12.0854},{"date":"2023-12-28","close":12.2689},{"date":"2023-12-29","close":12.3641},{"date":"2024-01-02","close":12.4185},{"date":"2024-01-03","close":12.5068},{"date":"2024-01-04","close":12.3709},{"date":"2024-01-05","close":12.5408},{"date":"2024-01-08","close":12.6224},{"date":"2024-01-09","close":12.4321},{"date":"2024-01-10","close":12.8467},{"date":"2024-01-11","close":12.568},{"date":"2024-01-12","close":12.5884},{"date":"2024-01-16","close":12.6428},{"date":"2024-01-17","close":12.534},{"date":"2024-01-18","close":12.4253},{"date":"2024-01-19","close":12.5},{"date":"2024-01-22","close":12.7991},{"date":"2024-01-23","close":12.8127},{"date":"2024-01-24","close":12.8603},{"date":"2024-01-25","close":12.8671},{"date":"2024-01-26","close":12.8263},{"date":"2024-01-29","close":12.7651},{"date":"2024-01-30","close":12.7447},{"date":"2024-01-31","close":12.7923},{"date":"2024-02-01","close":12.9623},{"date":"2024-02-02","close":12.9487},{"date":"2024-02-05","close":12.7855},{"date":"2024-02-06","close":12.7175},{"date":"2024-02-07","close":12.5476},{"date":"2024-02-08","close":12.6224},{"date":"2024-02-09","close":12.7991},{"date":"2024-02-12","close":12.8467},{"date":"2024-02-13","close":12.5476},{"date":"2024-02-14","close":12.5476},{"date":"2024-02-15","close":12.6496},{"date":"2024-02-16","close":12.5612},{"date":"2024-02-20","close":12.7447},{"date":"2024-02-21","close":12.5272},{"date":"2024-02-22","close":12.5},{"date":"2024-02-23","close":12.5},{"date":"2024-02-26","close":12.534},{"date":"2024-02-27","close":12.5272},{"date":"2024-02-28","close":12.5408},{"date":"2024-02-29","close":12.4932},{"date":"2024-03-01","close":12.5612},{"date":"2024-03-04","close":12.602},{"date":"2024-03-05","close":12.5748},{"date":"2024-03-06","close":12.7108},{"date":"2024-03-07","close":12.8399},{"date":"2024-03-08","close":12.9487},{"date":"2024-03-11","close":12.9351},{"date":"2024-03-12","close":12.8467},{"date":"2024-03-13","close":12.8671},{"date":"2024-03-14","close":12.6768},{"date":"2024-03-15","close":12.9826},{"date":"2024-03-18","close":13.0302},{"date":"2024-03-19","close":13.0506},{"date":"2024-03-20","close":13.1458},{"date":"2024-03-21","close":13.2545},{"date":"2024-03-22","close":13.1629},{"date":"2024-03-25","close":13.177},{"date":"2024-03-26","close":13.1277},{"date":"2024-03-27","close":13.177},{"date":"2024-03-28","close":13.3743},{"date":"2024-04-01","close":13.3814},{"date":"2024-04-02","close":13.473},{"date":"2024-04-03","close":13.4941},{"date":"2024-04-04","close":13.5153},{"date":"2024-04-05","close":13.5012},{"date":"2024-04-08","close":13.5505},{"date":"2024-04-09","close":13.5223},{"date":"2024-04-10","close":13.5575},{"date":"2024-04-11","close":13.5646},{"date":"2024-04-12","close":13.5928},{"date":"2024-04-15","close":13.3814},{"date":"2024-04-16","close":13.3743},{"date":"2024-04-17","close":13.4518},{"date":"2024-04-18","close":13.3673},{"date":"2024-04-19","close":13.5153},{"date":"2024-04-22","close":13.6562},{"date":"2024-04-23","close":13.6773},{"date":"2024-04-24","close":13.776},{"date":"2024-04-25","close":13.6632},{"date":"2024-04-26","close":13.776},{"date":"2024-04-29","close":13.9099},{"date":"2024-04-30","close":13.776},{"date":"2024-05-01","close":13.4448},{"date":"2024-05-02","close":13.4941},{"date":"2024-05-03","close":13.6139},{"date":"2024-05-06","close":13.8958},{"date":"2024-05-07","close":13.7478},{"date":"2024-05-08","close":13.6914},{"date":"2024-05-09","close":13.9733},{"date":"2024-05-10","close":14.0226},{"date":"2024-05-13","close":13.9803},{"date":"2024-05-14","close":14.0367},{"date":"2024-05-15","close":14.1424},{"date":"2024-05-16","close":14.3115},{"date":"2024-05-17","close":14.4383},{"date":"2024-05-20","close":14.3508},{"date":"2024-05-21","close":14.2342},{"date":"2024-05-22","close":14.1394},{"date":"2024-05-23","close":14.2342},{"date":"2024-05-24","close":14.3435},{"date":"2024-05-28","close":14.3144},{"date":"2024-05-29","close":14.1467},{"date":"2024-05-30","close":14.4602},{"date":"2024-05-31","close":14.504},{"date":"2024-06-03","close":14.081},{"date":"2024-06-04","close":14.2706},{"date":"2024-06-05","close":14.2196},{"date":"2024-06-06","close":14.2852},{"date":"2024-06-07","close":14.2196},{"date":"2024-06-10","close":14.154},{"date":"2024-06-11","close":14.1248},{"date":"2024-06-12","close":14.1029},{"date":"2024-06-13","close":14.1029},{"date":"2024-06-14","close":14.0519},{"date":"2024-06-17","close":14.0956},{"date":"2024-06-18","close":14.0956},{"date":"2024-06-20","close":14.154},{"date":"2024-06-21","close":13.9571},{"date":"2024-06-24","close":13.9571},{"date":"2024-06-25","close":13.9644},{"date":"2024-06-26","close":14.03},{"date":"2024-06-27","close":14.0665},{"date":"2024-06-28","close":14.3071},{"date":"2024-07-01","close":14.154},{"date":"2024-07-02","close":14.081},{"date":"2024-07-03","close":14.3217},{"date":"2024-07-05","close":14.2925},{"date":"2024-07-08","close":14.1831},{"date":"2024-07-09","close":14.2488},{"date":"2024-07-10","close":14.256},{"date":"2024-07-11","close":14.2925},{"date":"2024-07-12","close":14.2196},{"date":"2024-07-15","close":14.2852},{"date":"2024-07-16","close":14.3435},{"date":"2024-07-17","close":14.4821},{"date":"2024-07-18","close":14.3435},{"date":"2024-07-19","close":14.2196},{"date":"2024-07-22","close":14.2852},{"date":"2024-07-23","close":14.4019},{"date":"2024-07-24","close":14.3071},{"date":"2024-07-25","close":14.329},{"date":"2024-07-26","close":14.4165},{"date":"2024-07-29","close":14.4529},{"date":"2024-07-30","close":14.4311},{"date":"2024-07-31","close":14.4821},{"date":"2024-08-01","close":14.3363},{"date":"2024-08-02","close":14.1467},{"date":"2024-08-05","close":13.4831},{"date":"2024-08-06","close":13.7821},{"date":"2024-08-07","close":13.9425},{"date":"2024-08-08","close":13.9352},{"date":"2024-08-09","close":13.5998},{"date":"2024-08-12","close":13.6508},{"date":"2024-08-13","close":13.6727},{"date":"2024-08-14","close":13.6873},{"date":"2024-08-15","close":13.9644},{"date":"2024-08-16","close":13.9571},{"date":"2024-08-19","close":14.3217},{"date":"2024-08-20","close":14.2196},{"date":"2024-08-21","close":14.2779},{"date":"2024-08-22","close":14.157},{"date":"2024-08-23","close":14.1268},{"date":"2024-08-26","close":14.0436},{"date":"2024-08-27","close":14.036},{"date":"2024-08-28","close":13.9453},{"date":"2024-08-29","close":13.9756},{"date":"2024-08-30","close":14.1116},{"date":"2024-09-03","close":13.9529},{"date":"2024-09-04","close":13.9756},{"date":"2024-09-05","close":13.9907},{"date":"2024-09-06","close":13.9605},{"date":"2024-09-09","close":13.8546},{"date":"2024-09-10","close":13.7639},{"date":"2024-09-11","close":13.7413},{"date":"2024-09-12","close":13.7186},{"date":"2024-09-13","close":13.7791},{"date":"2024-09-16","close":13.9605},{"date":"2024-09-17","close":13.9529},{"date":"2024-09-18","close":13.9076},{"date":"2024-09-19","close":13.9831},{"date":"2024-09-20","close":13.832},{"date":"2024-09-23","close":13.8395},{"date":"2024-09-24","close":13.8698},{"date":"2024-09-25","close":13.7488},{"date":"2024-09-26","close":13.7262},{"date":"2024-09-27","close":13.7337},{"date":"2024-09-30","close":14.0209},{"date":"2024-10-01","close":13.8395},{"date":"2024-10-02","close":13.8471},{"date":"2024-10-03","close":13.8924},{"date":"2024-10-04","close":13.8698},{"date":"2024-10-07","close":13.8622},{"date":"2024-10-08","close":13.8093},{"date":"2024-10-09","close":13.8169},{"date":"2024-10-10","close":13.7639},{"date":"2024-10-11","close":13.7942},{"date":"2024-10-14","close":13.8093},{"date":"2024-10-15","close":13.643},{"date":"2024-10-16","close":13.8924},{"date":"2024-10-17","close":13.8622},{"date":"2024-10-18","close":13.8698},{"date":"2024-10-21","close":13.9756},{"date":"2024-10-22","close":13.9983},{"date":"2024-10-23","close":13.9076},{"date":"2024-10-24","close":13.8924},{"date":"2024-10-25","close":13.8698},{"date":"2024-10-28","close":13.8622},{"date":"2024-10-29","close":14.0134},{"date":"2024-10-30","close":13.9076},{"date":"2024-10-31","close":14.1343},{"date":"2024-11-01","close":13.9983},{"date":"2024-11-04","close":13.9529},{"date":"2024-11-05","close":14.0663},{"date":"2024-11-06","close":14.0134},{"date":"2024-11-07","close":13.9453},{"date":"2024-11-08","close":13.5296},{"date":"2024-11-11","close":13.4465},{"date":"2024-11-12","close":13.575},{"date":"2024-11-13","close":13.5296},{"date":"2024-11-14","close":13.4163},{"date":"2024-11-15","close":13.5296},{"date":"2024-11-18","close":13.6128},{"date":"2024-11-19","close":13.6206},{"date":"2024-11-20","close":13.3377},{"date":"2024-11-21","close":13.3849},{"date":"2024-11-22","close":13.2827},{"date":"2024-11-25","close":13.2748},{"date":"2024-11-26","close":13.2827},{"date":"2024-11-27","close":13.4006},{"date":"2024-11-29","close":13.4556},{"date":"2024-12-02","close":13.2041},{"date":"2024-12-03","close":13.1333},{"date":"2024-12-04","close":13.094},{"date":"2024-12-05","close":13.0783},{"date":"2024-12-06","close":13.0469},{"date":"2024-12-09","close":13.1726},{"date":"2024-12-10","close":13.1255},{"date":"2024-12-11","close":13.1648},{"date":"2024-12-12","close":13.2512},{"date":"2024-12-13","close":13.1491},{"date":"2024-12-16","close":13.0547},{"date":"2024-12-17","close":12.9762},{"date":"2024-12-18","close":12.8111},{"date":"2024-12-19","close":12.8504},{"date":"2024-12-20","close":12.8504},{"date":"2024-12-23","close":12.8897},{"date":"2024-12-24","close":12.8818},{"date":"2024-12-26","close":12.8268},{"date":"2024-12-27","close":12.9133},{"date":"2024-12-30","close":12.7954},{"date":"2024-12-31","close":12.8425},{"date":"2025-01-02","close":12.8897},{"date":"2025-01-03","close":12.8897},{"date":"2025-01-06","close":12.8504},{"date":"2025-01-07","close":12.7482},{"date":"2025-01-08","close":12.8661},{"date":"2025-01-10","close":12.6539},{"date":"2025-01-13","close":12.7089},{"date":"2025-01-14","close":12.8111},{"date":"2025-01-15","close":12.7325},{"date":"2025-01-16","close":12.6932},{"date":"2025-01-17","close":12.9054},{"date":"2025-01-21","close":13.0469},{"date":"2025-01-22","close":13.1726},{"date":"2025-01-23","close":13.1648},{"date":"2025-01-24","close":13.1098},{"date":"2025-01-27","close":13.1176},{"date":"2025-01-28","close":13.1176},{"date":"2025-01-29","close":12.9604},{"date":"2025-01-30","close":13.4792},{"date":"2025-01-31","close":13.377},{"date":"2025-02-03","close":13.322},{"date":"2025-02-04","close":13.3927},{"date":"2025-02-05","close":13.3691},{"date":"2025-02-06","close":13.4006},{"date":"2025-02-07","close":13.5185},{"date":"2025-02-10","close":13.542},{"date":"2025-02-11","close":13.5971},{"date":"2025-02-12","close":13.5185},{"date":"2025-02-13","close":13.5813},{"date":"2025-02-14","close":13.6049},{"date":"2025-02-18","close":13.6206},{"date":"2025-02-19","close":13.6757},{"date":"2025-02-20","close":13.6599},{"date":"2025-02-21","close":13.6757},{"date":"2025-02-24","close":13.6757},{"date":"2025-02-25","close":13.5892},{"date":"2025-02-26","close":13.5106},{"date":"2025-02-27","close":13.6521},{"date":"2025-02-28","close":13.715},{"date":"2025-03-03","close":13.5578},{"date":"2025-03-04","close":13.0469},{"date":"2025-03-05","close":13.4084},{"date":"2025-03-06","close":13.3613},{"date":"2025-03-07","close":13.3691},{"date":"2025-03-10","close":13.3063},{"date":"2025-03-11","close":13.1648},{"date":"2025-03-12","close":13.2434},{"date":"2025-03-13","close":12.9211},{"date":"2025-03-14","close":12.4103},{"date":"2025-03-17","close":12.143},{"date":"2025-03-18","close":12.143},{"date":"2025-03-19","close":12.1823},{"date":"2025-03-20","close":12.3238},{"date":"2025-03-21","close":12.033},{"date":"2025-03-24","close":12.0411},{"date":"2025-03-25","close":12.0411},{"date":"2025-03-26","close":12.0411},{"date":"2025-03-27","close":11.7723},{"date":"2025-03-28","close":11.7071},{"date":"2025-03-31","close":11.6908},{"date":"2025-04-01","close":11.4953},{"date":"2025-04-02","close":11.4709},{"date":"2025-04-03","close":11.1205},{"date":"2025-04-04","close":10.591},{"date":"2025-04-07","close":9.8741},{"date":"2025-04-08","close":9.7926},{"date":"2025-04-09","close":10.3466},{"date":"2025-04-10","close":9.76},{"date":"2025-04-11","close":9.6297},{"date":"2025-04-14","close":9.5238},{"date":"2025-04-15","close":9.6622},{"date":"2025-04-16","close":9.6704},{"date":"2025-04-17","close":9.8007},{"date":"2025-04-21","close":9.8415},{"date":"2025-04-22","close":9.98},{"date":"2025-04-23","close":9.8985},{"date":"2025-04-24","close":10.0289},{"date":"2025-04-25","close":10.0126},{"date":"2025-04-28","close":10.0044},{"date":"2025-04-29","close":9.9392},{"date":"2025-04-30","close":9.9392},{"date":"2025-05-01","close":9.8985},{"date":"2025-05-02","close":9.9637},{"date":"2025-05-05","close":10.0126},{"date":"2025-05-06","close":9.9148},{"date":"2025-05-07","close":9.9637},{"date":"2025-05-08","close":10.0614},{"date":"2025-05-09","close":9.8741},{"date":"2025-05-12","close":9.9881},{"date":"2025-05-13","close":10.1755},{"date":"2025-05-14","close":10.3059},{"date":"2025-05-15","close":10.2651},{"date":"2025-05-16","close":10.3303},{"date":"2025-05-19","close":10.491},{"date":"2025-05-20","close":10.3811},{"date":"2025-05-21","close":10.1357},{"date":"2025-05-22","close":10.1357},{"date":"2025-05-23","close":10.0173},{"date":"2025-05-27","close":10.0596},{"date":"2025-05-28","close":10.3218},{"date":"2025-05-29","close":10.2203},{"date":"2025-05-30","close":10.2372},{"date":"2025-06-02","close":10.0934},{"date":"2025-06-03","close":10.0257},{"date":"2025-06-04","close":9.9411},{"date":"2025-06-05","close":9.7719},{"date":"2025-06-06","close":9.9496},{"date":"2025-06-09","close":9.958},{"date":"2025-06-10","close":9.9157},{"date":"2025-06-11","close":9.8227},{"date":"2025-06-12","close":9.8988},{"date":"2025-06-13","close":9.7804},{"date":"2025-06-16","close":9.7465},{"date":"2025-06-17","close":9.848},{"date":"2025-06-18","close":10.5164},{"date":"2025-06-20","close":10.711},{"date":"2025-06-23","close":10.6856},{"date":"2025-06-24","close":10.4995},{"date":"2025-06-25","close":10.7364},{"date":"2025-06-26","close":10.6687},{"date":"2025-06-27","close":10.5503},{"date":"2025-06-30","close":10.5926},{"date":"2025-07-01","close":10.5841},{"date":"2025-07-02","close":10.618},{"date":"2025-07-03","close":10.6095},{"date":"2025-07-07","close":10.5418},{"date":"2025-07-08","close":10.618},{"date":"2025-07-09","close":10.601},{"date":"2025-07-10","close":10.6603},{"date":"2025-07-11","close":10.7872},{"date":"2025-07-14","close":10.618},{"date":"2025-07-15","close":10.8718},{"date":"2025-07-16","close":10.8295},{"date":"2025-07-17","close":10.8125},{"date":"2025-07-18","close":10.821},{"date":"2025-07-21","close":10.7279},{"date":"2025-07-22","close":10.6433},{"date":"2025-07-23","close":10.601},{"date":"2025-07-24","close":10.5587},{"date":"2025-07-25","close":10.6603},{"date":"2025-07-28","close":10.5587},{"date":"2025-07-29","close":10.3988},{"date":"2025-07-30","close":10.29},{"date":"2025-07-31","close":10.2064},{"date":"2025-08-01","close":10.2398},{"date":"2025-08-04","close":10.2691},{"date":"2025-08-05","close":10.1562},{"date":"2025-08-06","close":10.3821},{"date":"2025-08-07","close":10.2482},{"date":"2025-08-08","close":10.3235},{"date":"2025-08-11","close":10.3319},{"date":"2025-08-12","close":10.4155},{"date":"2025-08-13","close":10.3988},{"date":"2025-08-14","close":10.4574},{"date":"2025-08-15","close":10.6247},{"date":"2025-08-18","close":10.6163},{"date":"2025-08-19","close":10.5902},{"date":"2025-08-20","close":10.6163},{"date":"2025-08-21","close":10.5293},{"date":"2025-08-22","close":10.6772},{"date":"2025-08-25","close":10.4684},{"date":"2025-08-26","close":10.4597},{"date":"2025-08-27","close":10.5119},{"date":"2025-08-28","close":10.5467},{"date":"2025-08-29","close":10.6337},{"date":"2025-09-02","close":10.5815},{"date":"2025-09-03","close":10.5293},{"date":"2025-09-04","close":10.5554},{"date":"2025-09-05","close":10.5728},{"date":"2025-09-08","close":10.5641},{"date":"2025-09-09","close":10.625},{"date":"2025-09-10","close":10.712},{"date":"2025-09-11","close":10.6163},{"date":"2025-09-12","close":10.5206},{"date":"2025-09-15","close":10.5206},{"date":"2025-09-16","close":10.4075},{"date":"2025-09-17","close":10.4945},{"date":"2025-09-18","close":10.7033},{"date":"2025-09-19","close":10.5467},{"date":"2025-09-22","close":10.5293},{"date":"2025-09-23","close":10.5641},{"date":"2025-09-24","close":10.5467},{"date":"2025-09-25","close":10.4858},{"date":"2025-09-26","close":10.3727},{"date":"2025-09-29","close":10.1029},{"date":"2025-09-30","close":10.0333},{"date":"2025-10-01","close":10.1464},{"date":"2025-10-02","close":10.0072},{"date":"2025-10-03","close":10.2769},{"date":"2025-10-06","close":10.1812},{"date":"2025-10-07","close":10.0507},{"date":"2025-10-08","close":10.0855},{"date":"2025-10-09","close":9.8592},{"date":"2025-10-10","close":9.72},{"date":"2025-10-13","close":9.7461},{"date":"2025-10-14","close":9.8592},{"date":"2025-10-15","close":9.8766},{"date":"2025-10-16","close":9.9811},{"date":"2025-10-17","close":9.807},{"date":"2025-10-20","close":9.8941},{"date":"2025-10-21","close":9.8766},{"date":"2025-10-22","close":10.1116},{"date":"2025-10-23","close":9.9637},{"date":"2025-10-24","close":10.1464},{"date":"2025-10-27","close":10.1377},{"date":"2025-10-28","close":10.2247},{"date":"2025-10-29","close":10.0594},{"date":"2025-10-30","close":10.0681},{"date":"2025-10-31","close":10.2421},{"date":"2025-11-03","close":10.2769},{"date":"2025-11-04","close":10.3378},{"date":"2025-11-05","close":10.5119},{"date":"2025-11-06","close":10.5554},{"date":"2025-11-07","close":10.9818},{"date":"2025-11-10","close":11.121},{"date":"2025-11-11","close":11.2951},{"date":"2025-11-12","close":11.443},{"date":"2025-11-13","close":10.8861},{"date":"2025-11-14","close":11.0949},{"date":"2025-11-17","close":11.2864},{"date":"2025-11-18","close":11.4128},{"date":"2025-11-19","close":11.3766},{"date":"2025-11-20","close":11.178},{"date":"2025-11-21","close":11.3586},{"date":"2025-11-24","close":11.4308},{"date":"2025-11-25","close":11.783},{"date":"2025-11-26","close":11.6475},{"date":"2025-11-28","close":11.7649},{"date":"2025-12-01","close":11.7378},{"date":"2025-12-02","close":11.7288},{"date":"2025-12-03","close":11.7197},{"date":"2025-12-04","close":11.783},{"date":"2025-12-05","close":11.8191},{"date":"2025-12-08","close":11.9184},{"date":"2025-12-09","close":12.0087},{"date":"2025-12-10","close":11.8462},{"date":"2025-12-11","close":11.485},{"date":"2025-12-12","close":11.485},{"date":"2025-12-15","close":11.3496},{"date":"2025-12-16","close":10.8168},{"date":"2025-12-17","close":11.0697},{"date":"2025-12-18","close":10.7988},{"date":"2025-12-19","close":10.8259},{"date":"2025-12-22","close":10.6453},{"date":"2025-12-23","close":10.7175},{"date":"2025-12-24","close":10.6814},{"date":"2025-12-26","close":10.7898},{"date":"2025-12-29","close":10.7807},{"date":"2025-12-30","close":10.6904},{"date":"2025-12-31","close":10.6814},{"date":"2026-01-02","close":10.7627},{"date":"2026-01-05","close":10.8891},{"date":"2026-01-06","close":10.8259},{"date":"2026-01-07","close":10.7898},{"date":"2026-01-08","close":10.7898},{"date":"2026-01-09","close":10.8168},{"date":"2026-01-12","close":10.8439},{"date":"2026-01-13","close":10.88},{"date":"2026-01-14","close":10.9071},{"date":"2026-01-15","close":11.1238},{"date":"2026-01-16","close":11.1419},{"date":"2026-01-20","close":11.0335},{"date":"2026-01-21","close":11.0877},{"date":"2026-01-22","close":11.3044},{"date":"2026-01-23","close":11.3315},{"date":"2026-01-26","close":11.2322},{"date":"2026-01-27","close":11.2051},{"date":"2026-01-28","close":11.2502},{"date":"2026-01-29","close":11.0967},{"date":"2026-01-30","close":11.0877},{"date":"2026-02-02","close":10.9884},{"date":"2026-02-03","close":10.9162},{"date":"2026-02-04","close":11.1238},{"date":"2026-02-05","close":10.9884},{"date":"2026-02-06","close":11.0245},{"date":"2026-02-09","close":10.853},{"date":"2026-02-10","close":11.0065},{"date":"2026-02-11","close":10.9162},{"date":"2026-02-12","close":10.871},{"date":"2026-02-13","close":10.9252},{"date":"2026-02-17","close":10.6543},{"date":"2026-02-18","close":10.7807},{"date":"2026-02-19","close":10.6272},{"date":"2026-02-20","close":10.3383},{"date":"2026-02-23","close":10.1758},{"date":"2026-02-24","close":10.2164},{"date":"2026-02-25","close":10.4376},{"date":"2026-02-26","close":10.4647},{"date":"2026-02-27","close":10.1577},{"date":"2026-03-02","close":10.4557},{"date":"2026-03-03","close":10.3202},{"date":"2026-03-04","close":10.3564},{"date":"2026-03-05","close":10.3112},{"date":"2026-03-06","close":8.9568},{"date":"2026-03-09","close":8.3113},{"date":"2026-03-10","close":8.1713},{"date":"2026-03-11","close":8.0901},{"date":"2026-03-12","close":7.7018},{"date":"2026-03-13","close":7.6115},{"date":"2026-03-16","close":7.458},{"date":"2026-03-17","close":7.552},{"date":"2026-03-18","close":7.3265},{"date":"2026-03-19","close":7.0166},{"date":"2026-03-20","close":6.8944},{"date":"2026-03-23","close":6.7817},{"date":"2026-03-24","close":6.9978},{"date":"2026-03-25","close":6.8757},{"date":"2026-03-26","close":7.0541},{"date":"2026-03-27","close":6.8193},{"date":"2026-03-30","close":6.979},{"date":"2026-03-31","close":7.0635},{"date":"2026-04-01","close":7.0917},{"date":"2026-04-02","close":7.1762},{"date":"2026-04-06","close":7.3829},{"date":"2026-04-07","close":7.3829},{"date":"2026-04-08","close":7.4205},{"date":"2026-04-09","close":7.195},{"date":"2026-04-10","close":7.4862},{"date":"2026-04-13","close":7.4111},{"date":"2026-04-14","close":7.3265},{"date":"2026-04-15","close":7.5238},{"date":"2026-04-16","close":7.6188},{"date":"2026-04-17","close":7.7138},{"date":"2026-04-20","close":7.6948},{"date":"2026-04-21","close":7.6568},{"date":"2026-04-22","close":7.5333},{"date":"2026-04-23","close":7.4098},{"date":"2026-04-24","close":7.3813},{"date":"2026-04-27","close":7.3908},{"date":"2026-04-28","close":7.4288},{"date":"2026-04-29","close":7.3908},{"date":"2026-04-30","close":7.4953},{"date":"2026-05-01","close":7.5523},{"date":"2026-05-04","close":7.6188},{"date":"2026-05-05","close":7.5618},{"date":"2026-05-06","close":7.5048},{"date":"2026-05-07","close":7.4668},{"date":"2026-05-08","close":7.9323},{"date":"2026-05-11","close":7.6948},{"date":"2026-05-12","close":7.6378},{"date":"2026-05-13","close":7.5618},{"date":"2026-05-14","close":7.4763},{"date":"2026-05-15","close":7.3718},{"date":"2026-05-18","close":7.3526},{"date":"2026-05-19","close":7.2657},{"date":"2026-05-20","close":7.3526},{"date":"2026-05-21","close":7.3526},{"date":"2026-05-22","close":7.2512},{"date":"2026-05-26","close":7.1982},{"date":"2026-05-27","close":7.1982},{"date":"2026-05-28","close":7.3429},{"date":"2026-05-29","close":7.2561},{"date":"2026-06-01","close":7.4297},{"date":"2026-06-02","close":7.4683},{"date":"2026-06-03","close":7.092},{"date":"2026-06-04","close":7.1692},{"date":"2026-06-05","close":7.1403},{"date":"2026-06-08","close":7.1113},{"date":"2026-06-09","close":7.2464},{"date":"2026-06-10","close":7.3429},{"date":"2026-06-11","close":7.2464},{"date":"2026-06-12","close":7.1982},{"date":"2026-06-15","close":7.285},{"date":"2026-06-16","close":7.2752},{"date":"2026-06-17","close":7.1385},{"date":"2026-06-18","close":7.0897},{"date":"2026-06-22","close":6.8846},{"date":"2026-06-23","close":6.8846},{"date":"2026-06-24","close":6.8358},{"date":"2026-06-25","close":6.9823},{"date":"2026-06-26","close":6.8456},{"date":"2026-06-29","close":6.9139},{"date":"2026-06-30","close":7.1092},{"date":"2026-07-01","close":7.1971},{"date":"2026-07-02","close":7.0799},{"date":"2026-07-06","close":7.246},{"date":"2026-07-07","close":7.1874},{"date":"2026-07-08","close":7.0799},{"date":"2026-07-09","close":7.1092},{"date":"2026-07-10","close":7.1971},{"date":"2026-07-13","close":7.1678},{"date":"2026-07-14","close":7.1288},{"date":"2026-07-15","close":7.3436},{"date":"2026-07-16","close":7.2843},{"date":"2026-07-17","close":7.225},{"date":"2026-07-20","close":7.0669},{"date":"2026-07-21","close":7.1262},{"date":"2026-07-22","close":6.968},{"date":"2026-07-23","close":6.8692},{"date":"2026-07-24","close":6.9384},{"date":"2026-07-27","close":7.0372},{"date":"2026-07-28","close":7.0471},{"date":"2026-07-29","close":7.0471},{"date":"2026-07-30","close":7.1558},{"date":"2026-07-31","close":7.1163},{"date":"2026-08-03","close":7.2942},{"date":"2026-08-04","close":7.2349},{"date":"2026-08-05","close":7.2547},{"date":"2026-08-06","close":7.3041},{"date":"2026-08-07","close":7.4128},{"date":"2026-08-10","close":7.561},{"date":"2026-08-11","close":7.6599},{"date":"2026-08-12","close":7.6302},{"date":"2026-08-13","close":7.5709},{"date":"2026-08-14","close":7.65},{"date":"2026-08-17","close":7.63},{"date":"2026-08-18","close":7.66},{"date":"2026-08-19","close":7.65},{"date":"2026-08-20","close":7.65},{"date":"2026-08-21","close":7.64},{"date":"2026-08-24","close":7.66},{"date":"2026-08-25","close":7.73},{"date":"2026-08-26","close":7.67},{"date":"2026-08-27","close":7.67},{"date":"2026-08-28","close":7.78},{"date":"2026-08-31","close":7.775},{"date":"2026-09-01","close":7.62},{"date":"2026-09-02","close":7.55},{"date":"2026-09-03","close":7.3},{"date":"2026-09-04","close":7.34},{"date":"2026-09-08","close":7.25},{"date":"2026-09-09","close":7.1},{"date":"2026-09-10","close":7.09},{"date":"2026-09-11","close":7.13},{"date":"2026-09-14","close":7.15},{"date":"2026-09-15","close":7.02},{"date":"2026-09-16","close":7.02},{"date":"2026-09-17","close":7.07},{"date":"2026-09-18","close":7.03},{"date":"2026-09-21","close":7.11},{"date":"2026-09-22","close":7.09},{"date":"2026-09-23","close":7.1},{"date":"2026-09-24","close":6.995},{"date":"2026-09-25","close":6.94},{"date":"2026-09-28","close":6.6947},{"date":"2026-09-29","close":6.7588},{"date":"2026-09-30","close":6.6996},{"date":"2026-10-01","close":6.6996},{"date":"2026-10-02","close":6.7983},{"date":"2026-10-05","close":6.7785},{"date":"2026-10-06","close":6.8279},{"date":"2026-10-07","close":6.7884},{"date":"2026-10-08","close":6.7983},{"date":"2026-10-09","close":6.8377},{"date":"2026-10-12","close":6.8575},{"date":"2026-10-13","close":7.0055},{"date":"2026-10-14","close":6.7193},{"date":"2026-10-15","close":6.67},{"date":"2026-10-16","close":6.66},{"date":"2026-10-19","close":6.48},{"date":"2026-10-20","close":6.28},{"date":"2026-10-21","close":5.94},{"date":"2026-10-22","close":6.05},{"date":"2026-10-23","close":5.94}],"chart_data":[{"date":"2024-10-23","open":13.98,"high":14.0,"low":13.91,"close":13.91,"volume":14297,"rsi_14":50.88,"sma_20":18.32,"sma_60":18.58,"sma_120":19.08},{"date":"2024-10-24","open":13.96,"high":13.98,"low":13.87,"close":13.89,"volume":19538,"rsi_14":51.33,"sma_20":18.33,"sma_60":18.56,"sma_120":19.07},{"date":"2024-10-25","open":13.88,"high":14.01,"low":13.87,"close":13.87,"volume":15120,"rsi_14":50.43,"sma_20":18.34,"sma_60":18.54,"sma_120":19.06},{"date":"2024-10-28","open":13.88,"high":13.99,"low":13.83,"close":13.86,"volume":21352,"rsi_14":53.21,"sma_20":18.33,"sma_60":18.52,"sma_120":19.05},{"date":"2024-10-29","open":13.87,"high":14.02,"low":13.85,"close":14.01,"volume":14722,"rsi_14":60.16,"sma_20":18.34,"sma_60":18.52,"sma_120":19.04},{"date":"2024-10-30","open":13.98,"high":14.02,"low":13.87,"close":13.91,"volume":39498,"rsi_14":57.04,"sma_20":18.34,"sma_60":18.51,"sma_120":19.03},{"date":"2024-10-31","open":13.84,"high":14.16,"low":13.84,"close":14.13,"volume":43794,"rsi_14":63.98,"sma_20":18.36,"sma_60":18.5,"sma_120":19.02},{"date":"2024-11-01","open":14.16,"high":14.21,"low":13.91,"close":14.0,"volume":45927,"rsi_14":57.06,"sma_20":18.37,"sma_60":18.5,"sma_120":19.01},{"date":"2024-11-04","open":14.07,"high":14.08,"low":13.92,"close":13.95,"volume":22817,"rsi_14":62.73,"sma_20":18.37,"sma_60":18.49,"sma_120":19.0},{"date":"2024-11-05","open":13.92,"high":14.07,"low":13.91,"close":14.07,"volume":29502,"rsi_14":58.04,"sma_20":18.39,"sma_60":18.49,"sma_120":18.99},{"date":"2024-11-06","open":14.13,"high":14.3,"low":13.98,"close":14.01,"volume":65701,"rsi_14":56.85,"sma_20":18.41,"sma_60":18.49,"sma_120":18.97},{"date":"2024-11-07","open":14.08,"high":14.21,"low":13.92,"close":13.95,"volume":40382,"rsi_14":53.25,"sma_20":18.42,"sma_60":18.48,"sma_120":18.95},{"date":"2024-11-08","open":13.83,"high":13.95,"low":13.51,"close":13.53,"volume":143808,"rsi_14":34.87,"sma_20":18.4,"sma_60":18.46,"sma_120":18.94},{"date":"2024-11-11","open":13.57,"high":13.66,"low":13.45,"close":13.45,"volume":59960,"rsi_14":32.02,"sma_20":18.38,"sma_60":18.44,"sma_120":18.93},{"date":"2024-11-12","open":13.61,"high":13.64,"low":13.49,"close":13.57,"volume":49406,"rsi_14":39.42,"sma_20":18.37,"sma_60":18.41,"sma_120":18.91},{"date":"2024-11-13","open":13.61,"high":13.65,"low":13.51,"close":13.53,"volume":42307,"rsi_14":38.68,"sma_20":18.35,"sma_60":18.38,"sma_120":18.9},{"date":"2024-11-14","open":13.61,"high":13.62,"low":13.4,"close":13.42,"volume":71531,"rsi_14":36.61,"sma_20":18.32,"sma_60":18.35,"sma_120":18.88},{"date":"2024-11-15","open":13.47,"high":13.83,"low":13.47,"close":13.53,"volume":175341,"rsi_14":40.76,"sma_20":18.29,"sma_60":18.34,"sma_120":18.87},{"date":"2024-11-18","open":13.67,"high":13.76,"low":13.53,"close":13.61,"volume":148346,"rsi_14":38.43,"sma_20":18.27,"sma_60":18.33,"sma_120":18.86},{"date":"2024-11-19","open":13.6,"high":13.71,"low":13.45,"close":13.62,"volume":127570,"rsi_14":31.1,"sma_20":18.21,"sma_60":18.31,"sma_120":18.84},{"date":"2024-11-20","open":13.52,"high":13.54,"low":13.3,"close":13.34,"volume":77982,"rsi_14":20.07,"sma_20":18.14,"sma_60":18.28,"sma_120":18.81},{"date":"2024-11-21","open":13.34,"high":13.51,"low":13.32,"close":13.38,"volume":39596,"rsi_14":23.1,"sma_20":18.07,"sma_60":18.26,"sma_120":18.79},{"date":"2024-11-22","open":13.36,"high":13.48,"low":13.07,"close":13.28,"volume":126299,"rsi_14":22.54,"sma_20":18.0,"sma_60":18.23,"sma_120":18.77},{"date":"2024-11-25","open":13.11,"high":13.36,"low":13.11,"close":13.27,"volume":91328,"rsi_14":18.15,"sma_20":17.93,"sma_60":18.2,"sma_120":18.75},{"date":"2024-11-26","open":13.15,"high":13.28,"low":13.09,"close":13.28,"volume":59610,"rsi_14":18.94,"sma_20":17.85,"sma_60":18.17,"sma_120":18.73},{"date":"2024-11-27","open":13.28,"high":13.52,"low":13.27,"close":13.4,"volume":81674,"rsi_14":24.07,"sma_20":17.78,"sma_60":18.15,"sma_120":18.71},{"date":"2024-11-29","open":13.53,"high":13.54,"low":13.32,"close":13.46,"volume":69226,"rsi_14":32.43,"sma_20":17.7,"sma_60":18.13,"sma_120":18.69},{"date":"2024-12-02","open":13.36,"high":13.39,"low":13.2,"close":13.2,"volume":69242,"rsi_14":29.63,"sma_20":17.61,"sma_60":18.1,"sma_120":18.67},{"date":"2024-12-03","open":13.19,"high":13.2,"low":13.03,"close":13.13,"volume":83364,"rsi_14":23.4,"sma_20":17.53,"sma_60":18.07,"sma_120":18.64},{"date":"2024-12-04","open":13.05,"high":13.2,"low":12.98,"close":13.09,"volume":115061,"rsi_14":23.5,"sma_20":17.43,"sma_60":18.05,"sma_120":18.62},{"date":"2024-12-05","open":12.98,"high":13.12,"low":12.97,"close":13.08,"volume":72073,"rsi_14":24.89,"sma_20":17.33,"sma_60":18.02,"sma_120":18.6},{"date":"2024-12-06","open":13.06,"high":13.1,"low":12.99,"close":13.05,"volume":46495,"rsi_14":19.05,"sma_20":17.24,"sma_60":18.0,"sma_120":18.58},{"date":"2024-12-09","open":13.05,"high":13.24,"low":13.03,"close":13.17,"volume":52489,"rsi_14":20.93,"sma_20":17.18,"sma_60":17.97,"sma_120":18.56},{"date":"2024-12-10","open":13.16,"high":13.24,"low":13.07,"close":13.13,"volume":52899,"rsi_14":29.41,"sma_20":17.13,"sma_60":17.94,"sma_120":18.53},{"date":"2024-12-11","open":13.09,"high":13.25,"low":13.07,"close":13.16,"volume":28409,"rsi_14":40.98,"sma_20":17.07,"sma_60":17.91,"sma_120":18.51},{"date":"2024-12-12","open":13.22,"high":13.32,"low":13.15,"close":13.25,"volume":74677,"rsi_14":43.31,"sma_20":17.02,"sma_60":17.89,"sma_120":18.49},{"date":"2024-12-13","open":13.2,"high":13.26,"low":13.12,"close":13.15,"volume":15720,"rsi_14":43.31,"sma_20":16.97,"sma_60":17.86,"sma_120":18.47},{"date":"2024-12-16","open":13.13,"high":13.16,"low":12.89,"close":13.05,"volume":124426,"rsi_14":39.86,"sma_20":16.9,"sma_60":17.83,"sma_120":18.45},{"date":"2024-12-17","open":12.97,"high":13.02,"low":12.84,"close":12.98,"volume":79907,"rsi_14":36.73,"sma_20":16.83,"sma_60":17.8,"sma_120":18.43},{"date":"2024-12-18","open":13.0,"high":13.05,"low":12.74,"close":12.81,"volume":69217,"rsi_14":25.49,"sma_20":16.77,"sma_60":17.76,"sma_120":18.4},{"date":"2024-12-19","open":12.82,"high":12.96,"low":12.81,"close":12.85,"volume":33361,"rsi_14":24.5,"sma_20":16.74,"sma_60":17.73,"sma_120":18.38},{"date":"2024-12-20","open":12.81,"high":13.01,"low":12.81,"close":12.85,"volume":43528,"rsi_14":31.09,"sma_20":16.71,"sma_60":17.7,"sma_120":18.35},{"date":"2024-12-23","open":12.81,"high":12.92,"low":12.77,"close":12.89,"volume":27419,"rsi_14":36.52,"sma_20":16.68,"sma_60":17.67,"sma_120":18.32},{"date":"2024-12-24","open":12.88,"high":12.89,"low":12.67,"close":12.88,"volume":44042,"rsi_14":37.84,"sma_20":16.66,"sma_60":17.64,"sma_120":18.3},{"date":"2024-12-26","open":12.85,"high":12.99,"low":12.82,"close":12.83,"volume":57056,"rsi_14":36.21,"sma_20":16.63,"sma_60":17.61,"sma_120":18.27},{"date":"2024-12-27","open":12.98,"high":12.98,"low":12.77,"close":12.91,"volume":38121,"rsi_14":43.09,"sma_20":16.6,"sma_60":17.57,"sma_120":18.25},{"date":"2024-12-30","open":12.85,"high":12.91,"low":12.53,"close":12.8,"volume":66756,"rsi_14":30.33,"sma_20":16.56,"sma_60":17.54,"sma_120":18.22},{"date":"2024-12-31","open":12.74,"high":12.94,"low":12.7,"close":12.84,"volume":34195,"rsi_14":35.25,"sma_20":16.53,"sma_60":17.51,"sma_120":18.19},{"date":"2025-01-02","open":12.94,"high":12.94,"low":12.85,"close":12.89,"volume":20943,"rsi_14":35.77,"sma_20":16.52,"sma_60":17.47,"sma_120":18.17},{"date":"2025-01-03","open":12.95,"high":12.95,"low":12.85,"close":12.89,"volume":15892,"rsi_14":29.46,"sma_20":16.51,"sma_60":17.44,"sma_120":18.14},{"date":"2025-01-06","open":12.87,"high":12.96,"low":12.81,"close":12.85,"volume":28721,"rsi_14":31.73,"sma_20":16.49,"sma_60":17.41,"sma_120":18.11},{"date":"2025-01-07","open":12.82,"high":12.95,"low":12.74,"close":12.75,"volume":31387,"rsi_14":31.43,"sma_20":16.47,"sma_60":17.38,"sma_120":18.08},{"date":"2025-01-08","open":12.74,"high":12.87,"low":12.69,"close":12.87,"volume":26344,"rsi_14":43.64,"sma_20":16.45,"sma_60":17.35,"sma_120":18.05},{"date":"2025-01-10","open":12.87,"high":12.87,"low":12.61,"close":12.65,"volume":52314,"rsi_14":41.38,"sma_20":16.42,"sma_60":17.31,"sma_120":18.03},{"date":"2025-01-13","open":12.66,"high":12.8,"low":12.65,"close":12.71,"volume":28350,"rsi_14":42.37,"sma_20":16.39,"sma_60":17.28,"sma_120":18.0},{"date":"2025-01-14","open":12.75,"high":12.85,"low":12.65,"close":12.81,"volume":26820,"rsi_14":48.09,"sma_20":16.37,"sma_60":17.24,"sma_120":17.97},{"date":"2025-01-15","open":12.77,"high":12.85,"low":12.67,"close":12.73,"volume":31547,"rsi_14":42.65,"sma_20":16.34,"sma_60":17.21,"sma_120":17.94},{"date":"2025-01-16","open":12.68,"high":12.8,"low":12.68,"close":12.69,"volume":26117,"rsi_14":41.43,"sma_20":16.32,"sma_60":17.17,"sma_120":17.91},{"date":"2025-01-17","open":12.77,"high":12.92,"low":12.73,"close":12.91,"volume":55558,"rsi_14":53.13,"sma_20":16.31,"sma_60":17.14,"sma_120":17.88},{"date":"2025-01-21","open":12.82,"high":13.08,"low":12.82,"close":13.05,"volume":35928,"rsi_14":55.09,"sma_20":16.33,"sma_60":17.1,"sma_120":17.86},{"date":"2025-01-22","open":13.07,"high":13.27,"low":12.99,"close":13.17,"volume":23942,"rsi_14":64.29,"sma_20":16.35,"sma_60":17.08,"sma_120":17.83},{"date":"2025-01-23","open":13.2,"high":13.24,"low":13.05,"close":13.16,"volume":29029,"rsi_14":62.58,"sma_20":16.37,"sma_60":17.05,"sma_120":17.8},{"date":"2025-01-24","open":13.07,"high":13.24,"low":13.02,"close":13.11,"volume":26662,"rsi_14":58.54,"sma_20":16.38,"sma_60":17.02,"sma_120":17.78},{"date":"2025-01-27","open":13.11,"high":13.2,"low":12.95,"close":13.12,"volume":46999,"rsi_14":58.79,"sma_20":16.4,"sma_60":16.99,"sma_120":17.76},{"date":"2025-01-28","open":13.12,"high":13.19,"low":13.08,"close":13.12,"volume":30614,"rsi_14":60.62,"sma_20":16.41,"sma_60":16.96,"sma_120":17.74},{"date":"2025-01-29","open":13.16,"high":13.2,"low":12.94,"close":12.96,"volume":17275,"rsi_14":58.08,"sma_20":16.42,"sma_60":16.93,"sma_120":17.72},{"date":"2025-01-30","open":12.94,"high":13.48,"low":12.87,"close":13.48,"volume":61888,"rsi_14":67.89,"sma_20":16.46,"sma_60":16.91,"sma_120":17.71},{"date":"2025-01-31","open":13.42,"high":13.49,"low":13.21,"close":13.38,"volume":36542,"rsi_14":72.55,"sma_20":16.5,"sma_60":16.88,"sma_120":17.69},{"date":"2025-02-03","open":13.37,"high":13.46,"low":13.22,"close":13.32,"volume":38976,"rsi_14":68.95,"sma_20":16.52,"sma_60":16.86,"sma_120":17.67},{"date":"2025-02-04","open":13.44,"high":13.52,"low":13.32,"close":13.39,"volume":36591,"rsi_14":68.41,"sma_20":16.55,"sma_60":16.83,"sma_120":17.66},{"date":"2025-02-05","open":13.3,"high":13.39,"low":13.28,"close":13.37,"volume":26833,"rsi_14":70.88,"sma_20":16.59,"sma_60":16.8,"sma_120":17.65},{"date":"2025-02-06","open":13.52,"high":13.52,"low":13.31,"close":13.4,"volume":29812,"rsi_14":73.32,"sma_20":16.63,"sma_60":16.78,"sma_120":17.63},{"date":"2025-02-07","open":13.36,"high":13.54,"low":13.36,"close":13.52,"volume":32865,"rsi_14":71.55,"sma_20":16.67,"sma_60":16.77,"sma_120":17.61},{"date":"2025-02-10","open":13.41,"high":13.64,"low":13.41,"close":13.54,"volume":27654,"rsi_14":68.98,"sma_20":16.73,"sma_60":16.76,"sma_120":17.6},{"date":"2025-02-11","open":13.66,"high":13.75,"low":13.49,"close":13.6,"volume":44758,"rsi_14":67.2,"sma_20":16.78,"sma_60":16.75,"sma_120":17.58},{"date":"2025-02-12","open":13.49,"high":13.63,"low":13.49,"close":13.52,"volume":12839,"rsi_14":63.55,"sma_20":16.83,"sma_60":16.74,"sma_120":17.56},{"date":"2025-02-13","open":13.52,"high":13.68,"low":13.48,"close":13.58,"volume":54353,"rsi_14":67.96,"sma_20":16.88,"sma_60":16.73,"sma_120":17.54},{"date":"2025-02-14","open":13.62,"high":13.67,"low":13.55,"close":13.6,"volume":25961,"rsi_14":68.34,"sma_20":16.94,"sma_60":16.72,"sma_120":17.53},{"date":"2025-02-18","open":13.68,"high":13.68,"low":13.52,"close":13.62,"volume":38116,"rsi_14":68.71,"sma_20":16.99,"sma_60":16.71,"sma_120":17.52},{"date":"2025-02-19","open":13.61,"high":13.68,"low":13.53,"close":13.68,"volume":38834,"rsi_14":78.8,"sma_20":17.03,"sma_60":16.71,"sma_120":17.51},{"date":"2025-02-20","open":13.64,"high":13.71,"low":13.56,"close":13.66,"volume":51926,"rsi_14":62.23,"sma_20":17.06,"sma_60":16.72,"sma_120":17.5},{"date":"2025-02-21","open":13.74,"high":13.76,"low":13.53,"close":13.68,"volume":73800,"rsi_14":72.89,"sma_20":17.09,"sma_60":16.72,"sma_120":17.49},{"date":"2025-02-24","open":13.64,"high":13.68,"low":13.57,"close":13.68,"volume":28189,"rsi_14":80.13,"sma_20":17.13,"sma_60":16.73,"sma_120":17.48},{"date":"2025-02-25","open":13.71,"high":13.72,"low":13.52,"close":13.59,"volume":22215,"rsi_14":66.23,"sma_20":17.16,"sma_60":16.74,"sma_120":17.47},{"date":"2025-02-26","open":13.57,"high":13.71,"low":13.5,"close":13.51,"volume":31143,"rsi_14":60.71,"sma_20":17.18,"sma_60":16.74,"sma_120":17.46},{"date":"2025-02-27","open":13.52,"high":13.67,"low":13.52,"close":13.65,"volume":12660,"rsi_14":66.33,"sma_20":17.22,"sma_60":16.75,"sma_120":17.45},{"date":"2025-02-28","open":13.6,"high":13.72,"low":13.51,"close":13.71,"volume":33482,"rsi_14":63.74,"sma_20":17.24,"sma_60":16.75,"sma_120":17.44},{"date":"2025-03-03","open":13.71,"high":13.75,"low":13.51,"close":13.56,"volume":34658,"rsi_14":50.93,"sma_20":17.25,"sma_60":16.76,"sma_120":17.43},{"date":"2025-03-04","open":13.51,"high":13.55,"low":13.03,"close":13.05,"volume":97825,"rsi_14":28.92,"sma_20":17.23,"sma_60":16.76,"sma_120":17.42},{"date":"2025-03-05","open":13.27,"high":13.42,"low":13.17,"close":13.41,"volume":26677,"rsi_14":46.53,"sma_20":17.24,"sma_60":16.77,"sma_120":17.41},{"date":"2025-03-06","open":13.32,"high":13.36,"low":13.2,"close":13.36,"volume":14046,"rsi_14":43.0,"sma_20":17.23,"sma_60":16.77,"sma_120":17.4},{"date":"2025-03-07","open":13.35,"high":13.41,"low":13.24,"close":13.37,"volume":24014,"rsi_14":42.42,"sma_20":17.23,"sma_60":16.78,"sma_120":17.39},{"date":"2025-03-10","open":13.28,"high":13.42,"low":13.28,"close":13.31,"volume":16872,"rsi_14":40.2,"sma_20":17.22,"sma_60":16.78,"sma_120":17.38},{"date":"2025-03-11","open":13.31,"high":13.42,"low":13.16,"close":13.16,"volume":28366,"rsi_14":34.88,"sma_20":17.2,"sma_60":16.78,"sma_120":17.36},{"date":"2025-03-12","open":13.17,"high":13.33,"low":13.09,"close":13.24,"volume":21494,"rsi_14":38.12,"sma_20":17.17,"sma_60":16.78,"sma_120":17.35},{"date":"2025-03-13","open":13.24,"high":13.29,"low":12.92,"close":12.92,"volume":56906,"rsi_14":31.68,"sma_20":17.13,"sma_60":16.78,"sma_120":17.33},{"date":"2025-03-14","open":12.8,"high":12.9,"low":11.92,"close":12.41,"volume":128767,"rsi_14":25.38,"sma_20":17.06,"sma_60":16.76,"sma_120":17.31},{"date":"2025-03-17","open":12.46,"high":12.61,"low":12.06,"close":12.14,"volume":98321,"rsi_14":23.71,"sma_20":16.97,"sma_60":16.74,"sma_120":17.29},{"date":"2025-03-18","open":12.03,"high":12.15,"low":11.95,"close":12.14,"volume":56266,"rsi_14":24.41,"sma_20":16.87,"sma_60":16.72,"sma_120":17.26},{"date":"2025-03-19","open":12.14,"high":12.39,"low":12.12,"close":12.18,"volume":39970,"rsi_14":21.41,"sma_20":16.78,"sma_60":16.71,"sma_120":17.24},{"date":"2025-03-20","open":12.14,"high":12.32,"low":12.12,"close":12.32,"volume":52197,"rsi_14":23.74,"sma_20":16.69,"sma_60":16.7,"sma_120":17.22},{"date":"2025-03-21","open":12.33,"high":12.33,"low":12.01,"close":12.03,"volume":63689,"rsi_14":22.6,"sma_20":16.59,"sma_60":16.68,"sma_120":17.19},{"date":"2025-03-24","open":12.22,"high":12.27,"low":11.98,"close":12.04,"volume":72744,"rsi_14":23.39,"sma_20":16.46,"sma_60":16.65,"sma_120":17.16},{"date":"2025-03-25","open":12.13,"high":12.22,"low":11.98,"close":12.04,"volume":73053,"rsi_14":11.49,"sma_20":16.33,"sma_60":16.63,"sma_120":17.13},{"date":"2025-03-26","open":12.01,"high":12.12,"low":11.98,"close":12.04,"volume":27441,"rsi_14":11.72,"sma_20":16.21,"sma_60":16.6,"sma_120":17.1},{"date":"2025-03-27","open":12.01,"high":12.04,"low":11.65,"close":11.77,"volume":73539,"rsi_14":10.25,"sma_20":16.07,"sma_60":16.57,"sma_120":17.07},{"date":"2025-03-28","open":11.82,"high":12.0,"low":11.69,"close":11.71,"volume":55253,"rsi_14":10.23,"sma_20":15.91,"sma_60":16.54,"sma_120":17.04},{"date":"2025-03-31","open":11.79,"high":11.8,"low":11.53,"close":11.69,"volume":88175,"rsi_14":10.78,"sma_20":15.77,"sma_60":16.5,"sma_120":17.0},{"date":"2025-04-01","open":11.7,"high":11.7,"low":11.41,"close":11.5,"volume":88661,"rsi_14":7.19,"sma_20":15.64,"sma_60":16.47,"sma_120":16.97},{"date":"2025-04-02","open":11.5,"high":11.5,"low":11.32,"close":11.47,"volume":53294,"rsi_14":8.16,"sma_20":15.49,"sma_60":16.43,"sma_120":16.93},{"date":"2025-04-03","open":11.36,"high":11.42,"low":11.07,"close":11.12,"volume":43509,"rsi_14":8.85,"sma_20":15.33,"sma_60":16.38,"sma_120":16.9},{"date":"2025-04-04","open":11.08,"high":11.08,"low":10.27,"close":10.59,"volume":82406,"rsi_14":7.9,"sma_20":15.12,"sma_60":16.33,"sma_120":16.85},{"date":"2025-04-07","open":10.37,"high":10.59,"low":9.87,"close":9.87,"volume":102776,"rsi_14":6.07,"sma_20":14.88,"sma_60":16.26,"sma_120":16.8},{"date":"2025-04-08","open":10.09,"high":10.31,"low":9.72,"close":9.79,"volume":76898,"rsi_14":4.69,"sma_20":14.65,"sma_60":16.19,"sma_120":16.75},{"date":"2025-04-09","open":9.65,"high":10.51,"low":9.46,"close":10.35,"volume":147049,"rsi_14":15.67,"sma_20":14.44,"sma_60":16.13,"sma_120":16.7},{"date":"2025-04-10","open":10.13,"high":10.35,"low":9.53,"close":9.76,"volume":54745,"rsi_14":14.5,"sma_20":14.22,"sma_60":16.06,"sma_120":16.65},{"date":"2025-04-11","open":9.75,"high":9.87,"low":9.56,"close":9.63,"volume":43063,"rsi_14":15.74,"sma_20":14.02,"sma_60":15.99,"sma_120":16.6},{"date":"2025-04-14","open":9.69,"high":9.84,"low":9.45,"close":9.52,"volume":67078,"rsi_14":15.28,"sma_20":13.83,"sma_60":15.91,"sma_120":16.54},{"date":"2025-04-15","open":9.5,"high":9.76,"low":9.5,"close":9.66,"volume":52346,"rsi_14":18.4,"sma_20":13.65,"sma_60":15.84,"sma_120":16.49},{"date":"2025-04-16","open":9.67,"high":9.75,"low":9.53,"close":9.67,"volume":54314,"rsi_14":20.0,"sma_20":13.47,"sma_60":15.76,"sma_120":16.43},{"date":"2025-04-17","open":9.67,"high":9.94,"low":9.67,"close":9.8,"volume":70998,"rsi_14":23.23,"sma_20":13.29,"sma_60":15.68,"sma_120":16.38},{"date":"2025-04-21","open":9.78,"high":9.95,"low":9.77,"close":9.84,"volume":33373,"rsi_14":24.26,"sma_20":13.13,"sma_60":15.6,"sma_120":16.33},{"date":"2025-04-22","open":9.92,"high":10.04,"low":9.82,"close":9.98,"volume":66831,"rsi_14":28.57,"sma_20":13.0,"sma_60":15.53,"sma_120":16.27},{"date":"2025-04-23","open":10.02,"high":10.25,"low":9.86,"close":9.9,"volume":49664,"rsi_14":28.12,"sma_20":12.87,"sma_60":15.45,"sma_120":16.22},{"date":"2025-04-24","open":9.9,"high":10.1,"low":9.9,"close":10.03,"volume":93610,"rsi_14":33.82,"sma_20":12.74,"sma_60":15.38,"sma_120":16.17},{"date":"2025-04-25","open":10.05,"high":10.09,"low":9.9,"close":10.01,"volume":61883,"rsi_14":39.89,"sma_20":12.64,"sma_60":15.31,"sma_120":16.12},{"date":"2025-04-28","open":9.94,"high":10.07,"low":9.91,"close":10.0,"volume":67867,"rsi_14":53.03,"sma_20":12.53,"sma_60":15.23,"sma_120":16.07},{"date":"2025-04-29","open":10.05,"high":10.05,"low":9.87,"close":9.94,"volume":72813,"rsi_14":53.44,"sma_20":12.42,"sma_60":15.15,"sma_120":16.01},{"date":"2025-04-30","open":9.88,"high":10.0,"low":9.73,"close":9.94,"volume":34641,"rsi_14":37.11,"sma_20":12.33,"sma_60":15.07,"sma_120":15.96},{"date":"2025-05-01","open":9.91,"high":10.03,"low":9.78,"close":9.9,"volume":45404,"rsi_14":56.69,"sma_20":12.23,"sma_60":14.99,"sma_120":15.91},{"date":"2025-05-02","open":9.97,"high":10.05,"low":9.79,"close":9.96,"volume":51043,"rsi_14":67.23,"sma_20":12.16,"sma_60":14.91,"sma_120":15.86},{"date":"2025-05-05","open":10.0,"high":10.09,"low":9.94,"close":10.01,"volume":28214,"rsi_14":76.79,"sma_20":12.13,"sma_60":14.83,"sma_120":15.8},{"date":"2025-05-06","open":9.95,"high":10.05,"low":9.87,"close":9.91,"volume":10990,"rsi_14":64.49,"sma_20":12.13,"sma_60":14.74,"sma_120":15.76},{"date":"2025-05-07","open":9.91,"high":10.09,"low":9.91,"close":9.96,"volume":38601,"rsi_14":66.07,"sma_20":12.14,"sma_60":14.66,"sma_120":15.71},{"date":"2025-05-08","open":10.09,"high":10.09,"low":9.87,"close":10.06,"volume":27867,"rsi_14":64.98,"sma_20":12.12,"sma_60":14.58,"sma_120":15.66},{"date":"2025-05-09","open":9.78,"high":9.94,"low":9.78,"close":9.87,"volume":48535,"rsi_14":51.59,"sma_20":12.13,"sma_60":14.49,"sma_120":15.62},{"date":"2025-05-12","open":10.07,"high":10.16,"low":9.94,"close":9.99,"volume":73257,"rsi_14":50.41,"sma_20":12.15,"sma_60":14.41,"sma_120":15.57},{"date":"2025-05-13","open":10.02,"high":10.26,"low":10.0,"close":10.18,"volume":50992,"rsi_14":62.5,"sma_20":12.19,"sma_60":14.33,"sma_120":15.52},{"date":"2025-05-14","open":10.28,"high":10.43,"low":10.13,"close":10.31,"volume":74600,"rsi_14":62.5,"sma_20":12.23,"sma_60":14.25,"sma_120":15.48},{"date":"2025-05-15","open":10.2,"high":10.41,"low":10.13,"close":10.27,"volume":72001,"rsi_14":61.15,"sma_20":12.27,"sma_60":14.17,"sma_120":15.44},{"date":"2025-05-16","open":10.27,"high":10.46,"low":10.25,"close":10.33,"volume":49546,"rsi_14":63.7,"sma_20":12.3,"sma_60":14.09,"sma_120":15.4},{"date":"2025-05-19","open":10.23,"high":10.54,"low":10.18,"close":10.49,"volume":43060,"rsi_14":56.02,"sma_20":12.32,"sma_60":14.01,"sma_120":15.37},{"date":"2025-05-20","open":10.44,"high":10.47,"low":10.34,"close":10.38,"volume":39112,"rsi_14":51.96,"sma_20":12.32,"sma_60":13.92,"sma_120":15.33},{"date":"2025-05-21","open":10.33,"high":10.37,"low":10.12,"close":10.14,"volume":26656,"rsi_14":45.81,"sma_20":12.31,"sma_60":13.84,"sma_120":15.29},{"date":"2025-05-22","open":10.19,"high":10.25,"low":10.05,"close":10.14,"volume":36996,"rsi_14":43.48,"sma_20":12.29,"sma_60":13.75,"sma_120":15.25},{"date":"2025-05-23","open":10.05,"high":10.14,"low":9.92,"close":10.02,"volume":70442,"rsi_14":38.92,"sma_20":12.27,"sma_60":13.66,"sma_120":15.2},{"date":"2025-05-27","open":9.99,"high":10.12,"low":9.94,"close":10.06,"volume":41780,"rsi_14":42.86,"sma_20":12.25,"sma_60":13.56,"sma_120":15.16},{"date":"2025-05-28","open":10.08,"high":10.44,"low":9.97,"close":10.32,"volume":50578,"rsi_14":49.32,"sma_20":12.25,"sma_60":13.48,"sma_120":15.12},{"date":"2025-05-29","open":10.27,"high":10.44,"low":10.16,"close":10.22,"volume":38355,"rsi_14":43.89,"sma_20":12.24,"sma_60":13.4,"sma_120":15.08},{"date":"2025-05-30","open":10.29,"high":10.35,"low":10.15,"close":10.24,"volume":40841,"rsi_14":49.5,"sma_20":12.24,"sma_60":13.32,"sma_120":15.04},{"date":"2025-06-02","open":10.2,"high":10.24,"low":10.05,"close":10.09,"volume":58397,"rsi_14":41.87,"sma_20":12.23,"sma_60":13.24,"sma_120":15.0},{"date":"2025-06-03","open":10.07,"high":10.11,"low":10.03,"close":10.03,"volume":47443,"rsi_14":32.98,"sma_20":12.2,"sma_60":13.15,"sma_120":14.96},{"date":"2025-06-04","open":10.03,"high":10.11,"low":9.9,"close":9.94,"volume":29739,"rsi_14":25.27,"sma_20":12.18,"sma_60":13.06,"sma_120":14.92},{"date":"2025-06-05","open":9.95,"high":9.95,"low":9.76,"close":9.77,"volume":48534,"rsi_14":23.35,"sma_20":12.15,"sma_60":12.98,"sma_120":14.88},{"date":"2025-06-06","open":9.88,"high":9.98,"low":9.78,"close":9.95,"volume":38264,"rsi_14":28.1,"sma_20":12.12,"sma_60":12.89,"sma_120":14.84},{"date":"2025-06-09","open":9.98,"high":9.98,"low":9.9,"close":9.96,"volume":29845,"rsi_14":32.79,"sma_20":12.1,"sma_60":12.82,"sma_120":14.8},{"date":"2025-06-10","open":9.91,"high":9.97,"low":9.91,"close":9.92,"volume":22375,"rsi_14":34.29,"sma_20":12.07,"sma_60":12.75,"sma_120":14.75},{"date":"2025-06-11","open":9.9,"high":9.98,"low":9.73,"close":9.82,"volume":53941,"rsi_14":38.22,"sma_20":12.03,"sma_60":12.68,"sma_120":14.71},{"date":"2025-06-12","open":9.81,"high":9.9,"low":9.73,"close":9.9,"volume":26110,"rsi_14":41.69,"sma_20":11.98,"sma_60":12.62,"sma_120":14.67},{"date":"2025-06-13","open":9.79,"high":9.88,"low":9.71,"close":9.78,"volume":17660,"rsi_14":41.57,"sma_20":11.93,"sma_60":12.56,"sma_120":14.63},{"date":"2025-06-16","open":9.78,"high":9.82,"low":9.71,"close":9.75,"volume":23110,"rsi_14":38.79,"sma_20":11.87,"sma_60":12.49,"sma_120":14.59},{"date":"2025-06-17","open":9.73,"high":9.86,"low":9.72,"close":9.85,"volume":42977,"rsi_14":30.82,"sma_20":11.83,"sma_60":12.43,"sma_120":14.55},{"date":"2025-06-18","open":10.27,"high":10.71,"low":10.27,"close":10.52,"volume":128473,"rsi_14":58.22,"sma_20":11.84,"sma_60":12.39,"sma_120":14.52},{"date":"2025-06-20","open":10.59,"high":10.71,"low":10.47,"close":10.71,"volume":63032,"rsi_14":61.97,"sma_20":11.88,"sma_60":12.35,"sma_120":14.49},{"date":"2025-06-23","open":10.64,"high":10.78,"low":10.5,"close":10.69,"volume":44806,"rsi_14":65.91,"sma_20":11.91,"sma_60":12.31,"sma_120":14.46},{"date":"2025-06-24","open":10.68,"high":10.74,"low":10.47,"close":10.5,"volume":32859,"rsi_14":61.97,"sma_20":11.94,"sma_60":12.28,"sma_120":14.43},{"date":"2025-06-25","open":10.45,"high":10.74,"low":10.44,"close":10.74,"volume":43229,"rsi_14":68.65,"sma_20":11.98,"sma_60":12.25,"sma_120":14.4},{"date":"2025-06-26","open":10.74,"high":10.74,"low":10.58,"close":10.67,"volume":19225,"rsi_14":72.08,"sma_20":12.0,"sma_60":12.22,"sma_120":14.36},{"date":"2025-06-27","open":10.67,"high":10.74,"low":10.53,"close":10.55,"volume":15147,"rsi_14":65.24,"sma_20":12.02,"sma_60":12.2,"sma_120":14.33},{"date":"2025-06-30","open":10.65,"high":10.76,"low":10.58,"close":10.59,"volume":36582,"rsi_14":65.82,"sma_20":12.04,"sma_60":12.17,"sma_120":14.3},{"date":"2025-07-01","open":10.59,"high":10.78,"low":10.53,"close":10.58,"volume":24336,"rsi_14":66.95,"sma_20":12.07,"sma_60":12.15,"sma_120":14.27},{"date":"2025-07-02","open":10.66,"high":10.66,"low":10.58,"close":10.62,"volume":16397,"rsi_14":70.8,"sma_20":12.1,"sma_60":12.14,"sma_120":14.24},{"date":"2025-07-03","open":10.62,"high":10.65,"low":10.56,"close":10.61,"volume":8105,"rsi_14":69.27,"sma_20":12.14,"sma_60":12.15,"sma_120":14.2},{"date":"2025-07-07","open":10.63,"high":10.69,"low":10.53,"close":10.54,"volume":38336,"rsi_14":71.23,"sma_20":12.19,"sma_60":12.16,"sma_120":14.17},{"date":"2025-07-08","open":10.53,"high":10.74,"low":10.53,"close":10.62,"volume":24519,"rsi_14":73.73,"sma_20":12.23,"sma_60":12.16,"sma_120":14.14},{"date":"2025-07-09","open":10.6,"high":10.66,"low":10.57,"close":10.6,"volume":21060,"rsi_14":71.5,"sma_20":12.27,"sma_60":12.16,"sma_120":14.11},{"date":"2025-07-10","open":10.62,"high":10.8,"low":10.58,"close":10.66,"volume":58357,"rsi_14":56.3,"sma_20":12.31,"sma_60":12.18,"sma_120":14.08},{"date":"2025-07-11","open":10.7,"high":10.79,"low":10.54,"close":10.79,"volume":64402,"rsi_14":53.54,"sma_20":12.37,"sma_60":12.2,"sma_120":14.05},{"date":"2025-07-14","open":10.69,"high":10.7,"low":10.54,"close":10.62,"volume":52451,"rsi_14":47.22,"sma_20":12.41,"sma_60":12.21,"sma_120":14.02},{"date":"2025-07-15","open":10.67,"high":10.95,"low":10.58,"close":10.87,"volume":48303,"rsi_14":64.47,"sma_20":12.47,"sma_60":12.22,"sma_120":13.99},{"date":"2025-07-16","open":10.87,"high":10.87,"low":10.75,"close":10.83,"volume":32575,"rsi_14":54.26,"sma_20":12.54,"sma_60":12.24,"sma_120":13.96},{"date":"2025-07-17","open":10.85,"high":10.93,"low":10.76,"close":10.81,"volume":38109,"rsi_14":56.68,"sma_20":12.59,"sma_60":12.25,"sma_120":13.92},{"date":"2025-07-18","open":10.87,"high":10.88,"low":10.7,"close":10.82,"volume":47658,"rsi_14":64.41,"sma_20":12.61,"sma_60":12.26,"sma_120":13.89},{"date":"2025-07-21","open":10.8,"high":10.91,"low":10.7,"close":10.73,"volume":38949,"rsi_14":56.84,"sma_20":12.61,"sma_60":12.27,"sma_120":13.86},{"date":"2025-07-22","open":10.68,"high":10.74,"low":10.62,"close":10.64,"volume":50197,"rsi_14":52.78,"sma_20":12.61,"sma_60":12.27,"sma_120":13.82},{"date":"2025-07-23","open":10.66,"high":10.77,"low":10.58,"close":10.6,"volume":40790,"rsi_14":49.21,"sma_20":12.62,"sma_60":12.27,"sma_120":13.79},{"date":"2025-07-24","open":10.63,"high":10.72,"low":10.56,"close":10.56,"volume":125070,"rsi_14":47.71,"sma_20":12.61,"sma_60":12.28,"sma_120":13.75},{"date":"2025-07-25","open":10.58,"high":10.69,"low":10.53,"close":10.66,"volume":23578,"rsi_14":55.19,"sma_20":12.61,"sma_60":12.28,"sma_120":13.72},{"date":"2025-07-28","open":10.67,"high":10.68,"low":10.53,"close":10.56,"volume":40750,"rsi_14":47.46,"sma_20":12.61,"sma_60":12.29,"sma_120":13.68},{"date":"2025-07-29","open":10.46,"high":10.55,"low":10.39,"close":10.4,"volume":21579,"rsi_14":46.45,"sma_20":12.6,"sma_60":12.29,"sma_120":13.64},{"date":"2025-07-30","open":10.4,"high":10.52,"low":10.29,"close":10.29,"volume":38966,"rsi_14":39.8,"sma_20":12.59,"sma_60":12.29,"sma_120":13.6},{"date":"2025-07-31","open":10.26,"high":10.42,"low":10.2,"close":10.21,"volume":43881,"rsi_14":30.63,"sma_20":12.57,"sma_60":12.29,"sma_120":13.56},{"date":"2025-08-01","open":10.24,"high":10.24,"low":10.16,"close":10.24,"volume":28691,"rsi_14":37.7,"sma_20":12.56,"sma_60":12.29,"sma_120":13.52},{"date":"2025-08-04","open":10.22,"high":10.31,"low":10.19,"close":10.27,"volume":17854,"rsi_14":21.11,"sma_20":12.55,"sma_60":12.3,"sma_120":13.48},{"date":"2025-08-05","open":10.3,"high":10.3,"low":10.16,"close":10.16,"volume":55244,"rsi_14":19.44,"sma_20":12.53,"sma_60":12.29,"sma_120":13.43},{"date":"2025-08-06","open":10.16,"high":10.42,"low":10.16,"close":10.38,"volume":47579,"rsi_14":36.23,"sma_20":12.52,"sma_60":12.3,"sma_120":13.39},{"date":"2025-08-07","open":10.3,"high":10.34,"low":10.18,"close":10.25,"volume":43733,"rsi_14":31.63,"sma_20":12.51,"sma_60":12.3,"sma_120":13.35},{"date":"2025-08-08","open":10.37,"high":10.41,"low":10.28,"close":10.32,"volume":63626,"rsi_14":38.28,"sma_20":12.48,"sma_60":12.29,"sma_120":13.31},{"date":"2025-08-11","open":10.37,"high":10.52,"low":10.3,"close":10.33,"volume":43371,"rsi_14":41.54,"sma_20":12.47,"sma_60":12.29,"sma_120":13.27},{"date":"2025-08-12","open":10.32,"high":10.53,"low":10.32,"close":10.42,"volume":43695,"rsi_14":47.16,"sma_20":12.45,"sma_60":12.29,"sma_120":13.23},{"date":"2025-08-13","open":10.47,"high":10.53,"low":10.37,"close":10.4,"volume":33227,"rsi_14":48.19,"sma_20":12.44,"sma_60":12.28,"sma_120":13.19},{"date":"2025-08-14","open":10.43,"high":10.54,"low":10.39,"close":10.46,"volume":48029,"rsi_14":46.24,"sma_20":12.42,"sma_60":12.28,"sma_120":13.15},{"date":"2025-08-15","open":10.53,"high":10.67,"low":10.46,"close":10.62,"volume":142884,"rsi_14":57.8,"sma_20":12.42,"sma_60":12.29,"sma_120":13.11},{"date":"2025-08-18","open":10.69,"high":10.91,"low":10.54,"close":10.62,"volume":85586,"rsi_14":43.82,"sma_20":12.39,"sma_60":12.29,"sma_120":13.07},{"date":"2025-08-19","open":10.55,"high":10.71,"low":10.55,"close":10.59,"volume":90345,"rsi_14":46.31,"sma_20":12.37,"sma_60":12.3,"sma_120":13.02},{"date":"2025-08-20","open":10.63,"high":10.83,"low":10.57,"close":10.62,"volume":74948,"rsi_14":50.0,"sma_20":12.36,"sma_60":12.3,"sma_120":12.98},{"date":"2025-08-21","open":10.63,"high":10.66,"low":10.52,"close":10.53,"volume":39314,"rsi_14":46.0,"sma_20":12.34,"sma_60":12.31,"sma_120":12.94},{"date":"2025-08-22","open":10.62,"high":10.85,"low":10.62,"close":10.68,"volume":53281,"rsi_14":49.87,"sma_20":12.32,"sma_60":12.31,"sma_120":12.89},{"date":"2025-08-25","open":10.62,"high":10.79,"low":10.4,"close":10.47,"volume":157140,"rsi_14":47.24,"sma_20":12.3,"sma_60":12.31,"sma_120":12.86},{"date":"2025-08-26","open":10.42,"high":10.74,"low":10.36,"close":10.46,"volume":77974,"rsi_14":38.73,"sma_20":12.28,"sma_60":12.31,"sma_120":12.81},{"date":"2025-08-27","open":10.46,"high":10.6,"low":10.46,"close":10.51,"volume":147806,"rsi_14":44.79,"sma_20":12.27,"sma_60":12.31,"sma_120":12.77},{"date":"2025-08-28","open":10.59,"high":10.79,"low":10.53,"close":10.55,"volume":59236,"rsi_14":43.04,"sma_20":12.26,"sma_60":12.31,"sma_120":12.73},{"date":"2025-08-29","open":10.62,"high":10.7,"low":10.6,"close":10.63,"volume":52966,"rsi_14":46.11,"sma_20":12.26,"sma_60":12.32,"sma_120":12.69},{"date":"2025-09-02","open":10.69,"high":10.74,"low":10.54,"close":10.58,"volume":34010,"rsi_14":41.1,"sma_20":12.26,"sma_60":12.33,"sma_120":12.65},{"date":"2025-09-03","open":10.56,"high":10.7,"low":10.49,"close":10.53,"volume":53079,"rsi_14":40.12,"sma_20":12.25,"sma_60":12.34,"sma_120":12.62},{"date":"2025-09-04","open":10.57,"high":10.62,"low":10.52,"close":10.56,"volume":30499,"rsi_14":38.65,"sma_20":12.24,"sma_60":12.34,"sma_120":12.58},{"date":"2025-09-05","open":10.56,"high":10.62,"low":10.49,"close":10.57,"volume":46134,"rsi_14":31.03,"sma_20":12.24,"sma_60":12.35,"sma_120":12.55},{"date":"2025-09-08","open":10.54,"high":10.61,"low":10.51,"close":10.56,"volume":63327,"rsi_14":46.88,"sma_20":12.23,"sma_60":12.36,"sma_120":12.52},{"date":"2025-09-09","open":10.57,"high":10.69,"low":10.56,"close":10.63,"volume":54422,"rsi_14":52.0,"sma_20":12.22,"sma_60":12.37,"sma_120":12.49},{"date":"2025-09-10","open":10.6,"high":10.83,"low":10.59,"close":10.71,"volume":63266,"rsi_14":55.14,"sma_20":12.21,"sma_60":12.38,"sma_120":12.47},{"date":"2025-09-11","open":10.63,"high":10.75,"low":10.61,"close":10.62,"volume":31923,"rsi_14":54.63,"sma_20":12.2,"sma_60":12.39,"sma_120":12.44},{"date":"2025-09-12","open":10.56,"high":10.66,"low":10.49,"close":10.52,"volume":42386,"rsi_14":41.18,"sma_20":12.18,"sma_60":12.4,"sma_120":12.41},{"date":"2025-09-15","open":10.56,"high":10.57,"low":10.45,"close":10.52,"volume":93358,"rsi_14":53.85,"sma_20":12.15,"sma_60":12.39,"sma_120":12.39},{"date":"2025-09-16","open":10.46,"high":10.54,"low":10.36,"close":10.41,"volume":57098,"rsi_14":46.67,"sma_20":12.14,"sma_60":12.38,"sma_120":12.37},{"date":"2025-09-17","open":10.4,"high":10.58,"low":10.38,"close":10.49,"volume":63501,"rsi_14":48.94,"sma_20":12.13,"sma_60":12.37,"sma_120":12.34},{"date":"2025-09-18","open":10.59,"high":10.75,"low":10.47,"close":10.7,"volume":53225,"rsi_14":57.89,"sma_20":12.14,"sma_60":12.37,"sma_120":12.33},{"date":"2025-09-19","open":10.65,"high":10.8,"low":10.55,"close":10.55,"volume":143621,"rsi_14":45.9,"sma_20":12.14,"sma_60":12.36,"sma_120":12.31},{"date":"2025-09-22","open":10.58,"high":10.76,"low":10.53,"close":10.53,"volume":55474,"rsi_14":47.46,"sma_20":12.13,"sma_60":12.35,"sma_120":12.29},{"date":"2025-09-23","open":10.53,"high":10.65,"low":10.51,"close":10.56,"volume":55381,"rsi_14":51.72,"sma_20":12.14,"sma_60":12.35,"sma_120":12.27},{"date":"2025-09-24","open":10.62,"high":10.75,"low":10.47,"close":10.55,"volume":76668,"rsi_14":49.57,"sma_20":12.14,"sma_60":12.34,"sma_120":12.26},{"date":"2025-09-25","open":10.48,"high":10.56,"low":10.4,"close":10.49,"volume":38411,"rsi_14":45.83,"sma_20":12.14,"sma_60":12.33,"sma_120":12.24},{"date":"2025-09-26","open":10.42,"high":10.52,"low":10.36,"close":10.37,"volume":100080,"rsi_14":41.67,"sma_20":12.13,"sma_60":12.32,"sma_120":12.23},{"date":"2025-09-29","open":10.36,"high":10.37,"low":10.05,"close":10.1,"volume":57093,"rsi_14":30.77,"sma_20":12.1,"sma_60":12.31,"sma_120":12.23},{"date":"2025-09-30","open":10.05,"high":10.29,"low":10.01,"close":10.03,"volume":53941,"rsi_14":24.68,"sma_20":12.07,"sma_60":12.29,"sma_120":12.22},{"date":"2025-10-01","open":10.05,"high":10.22,"low":10.02,"close":10.15,"volume":47286,"rsi_14":32.69,"sma_20":12.04,"sma_60":12.28,"sma_120":12.22},{"date":"2025-10-02","open":10.14,"high":10.14,"low":10.01,"close":10.01,"volume":47893,"rsi_14":31.68,"sma_20":12.01,"sma_60":12.26,"sma_120":12.21},{"date":"2025-10-03","open":10.01,"high":10.31,"low":10.01,"close":10.28,"volume":40992,"rsi_14":42.71,"sma_20":12.0,"sma_60":12.25,"sma_120":12.21},{"date":"2025-10-06","open":10.2,"high":10.3,"low":10.16,"close":10.18,"volume":57811,"rsi_14":43.16,"sma_20":11.97,"sma_60":12.23,"sma_120":12.21},{"date":"2025-10-07","open":10.15,"high":10.24,"low":10.03,"close":10.05,"volume":70402,"rsi_14":36.92,"sma_20":11.94,"sma_60":12.21,"sma_120":12.21},{"date":"2025-10-08","open":10.06,"high":10.17,"low":10.04,"close":10.09,"volume":31194,"rsi_14":29.71,"sma_20":11.9,"sma_60":12.19,"sma_120":12.21},{"date":"2025-10-09","open":10.09,"high":10.16,"low":9.82,"close":9.86,"volume":70509,"rsi_14":28.42,"sma_20":11.86,"sma_60":12.17,"sma_120":12.2},{"date":"2025-10-10","open":9.88,"high":9.99,"low":9.68,"close":9.72,"volume":59950,"rsi_14":26.4,"sma_20":11.82,"sma_60":12.14,"sma_120":12.19},{"date":"2025-10-13","open":9.75,"high":9.9,"low":9.71,"close":9.75,"volume":109739,"rsi_14":26.02,"sma_20":11.77,"sma_60":12.11,"sma_120":12.18},{"date":"2025-10-14","open":9.71,"high":9.93,"low":9.71,"close":9.86,"volume":16451,"rsi_14":30.92,"sma_20":11.74,"sma_60":12.09,"sma_120":12.18},{"date":"2025-10-15","open":9.92,"high":10.01,"low":9.85,"close":9.88,"volume":24838,"rsi_14":32.67,"sma_20":11.7,"sma_60":12.07,"sma_120":12.17},{"date":"2025-10-16","open":9.88,"high":9.98,"low":9.71,"close":9.98,"volume":56285,"rsi_14":38.81,"sma_20":11.66,"sma_60":12.05,"sma_120":12.16},{"date":"2025-10-17","open":9.93,"high":10.01,"low":9.8,"close":9.81,"volume":29446,"rsi_14":41.05,"sma_20":11.62,"sma_60":12.03,"sma_120":12.15},{"date":"2025-10-20","open":9.81,"high":10.01,"low":9.81,"close":9.89,"volume":54929,"rsi_14":45.83,"sma_20":11.58,"sma_60":12.01,"sma_120":12.15},{"date":"2025-10-21","open":9.83,"high":10.05,"low":9.83,"close":9.88,"volume":49400,"rsi_14":41.44,"sma_20":11.54,"sma_60":11.99,"sma_120":12.14},{"date":"2025-10-22","open":9.83,"high":10.16,"low":9.83,"close":10.11,"volume":38316,"rsi_14":53.12,"sma_20":11.52,"sma_60":11.98,"sma_120":12.14},{"date":"2025-10-23","open":10.02,"high":10.18,"low":9.96,"close":9.96,"volume":29629,"rsi_14":39.89,"sma_20":11.49,"sma_60":11.97,"sma_120":12.13},{"date":"2025-10-24","open":10.1,"high":10.18,"low":9.96,"close":10.15,"volume":51211,"rsi_14":48.94,"sma_20":11.48,"sma_60":11.96,"sma_120":12.12},{"date":"2025-10-27","open":10.16,"high":10.16,"low":10.06,"close":10.14,"volume":48919,"rsi_14":52.87,"sma_20":11.48,"sma_60":11.95,"sma_120":12.12},{"date":"2025-10-28","open":10.09,"high":10.23,"low":10.09,"close":10.22,"volume":38439,"rsi_14":54.44,"sma_20":11.49,"sma_60":11.94,"sma_120":12.12},{"date":"2025-10-29","open":10.13,"high":10.27,"low":10.02,"close":10.06,"volume":49398,"rsi_14":56.65,"sma_20":11.48,"sma_60":11.93,"sma_120":12.11},{"date":"2025-10-30","open":10.02,"high":10.26,"low":9.98,"close":10.07,"volume":25354,"rsi_14":62.66,"sma_20":11.49,"sma_60":11.91,"sma_120":12.11},{"date":"2025-10-31","open":10.12,"high":10.36,"low":10.12,"close":10.24,"volume":44563,"rsi_14":66.29,"sma_20":11.49,"sma_60":11.91,"sma_120":12.1},{"date":"2025-11-03","open":10.25,"high":10.5,"low":10.25,"close":10.28,"volume":39897,"rsi_14":64.46,"sma_20":11.49,"sma_60":11.9,"sma_120":12.1},{"date":"2025-11-04","open":10.27,"high":10.48,"low":10.27,"close":10.34,"volume":36807,"rsi_14":65.5,"sma_20":11.51,"sma_60":11.89,"sma_120":12.09},{"date":"2025-11-05","open":10.32,"high":10.52,"low":10.27,"close":10.51,"volume":41352,"rsi_14":67.04,"sma_20":11.53,"sma_60":11.88,"sma_120":12.08},{"date":"2025-11-06","open":10.51,"high":10.63,"low":10.36,"close":10.56,"volume":61964,"rsi_14":76.22,"sma_20":11.57,"sma_60":11.88,"sma_120":12.08},{"date":"2025-11-07","open":10.78,"high":11.13,"low":10.77,"close":10.98,"volume":150203,"rsi_14":80.79,"sma_20":11.64,"sma_60":11.88,"sma_120":12.08},{"date":"2025-11-10","open":10.88,"high":11.14,"low":10.88,"close":11.12,"volume":103294,"rsi_14":82.95,"sma_20":11.72,"sma_60":11.88,"sma_120":12.09},{"date":"2025-11-11","open":11.01,"high":11.32,"low":10.96,"close":11.3,"volume":50925,"rsi_14":82.38,"sma_20":11.81,"sma_60":11.89,"sma_120":12.09},{"date":"2025-11-12","open":11.23,"high":11.75,"low":11.23,"close":11.44,"volume":108721,"rsi_14":90.48,"sma_20":11.9,"sma_60":11.91,"sma_120":12.1},{"date":"2025-11-13","open":11.5,"high":11.53,"low":10.89,"close":10.89,"volume":93510,"rsi_14":66.8,"sma_20":11.95,"sma_60":11.92,"sma_120":12.11},{"date":"2025-11-14","open":11.0,"high":11.24,"low":10.99,"close":11.09,"volume":87014,"rsi_14":69.93,"sma_20":12.02,"sma_60":11.93,"sma_120":12.12},{"date":"2025-11-17","open":11.57,"high":11.83,"low":11.25,"close":11.29,"volume":125766,"rsi_14":62.89,"sma_20":12.08,"sma_60":11.93,"sma_120":12.12},{"date":"2025-11-18","open":11.29,"high":11.51,"low":11.27,"close":11.41,"volume":107661,"rsi_14":68.88,"sma_20":12.14,"sma_60":11.94,"sma_120":12.12},{"date":"2025-11-19","open":11.46,"high":11.59,"low":11.38,"close":11.38,"volume":54751,"rsi_14":67.82,"sma_20":12.19,"sma_60":11.95,"sma_120":12.13},{"date":"2025-11-20","open":11.45,"high":11.57,"low":11.18,"close":11.18,"volume":105186,"rsi_14":60.48,"sma_20":12.24,"sma_60":11.96,"sma_120":12.13},{"date":"2025-11-21","open":11.29,"high":11.42,"low":11.13,"close":11.36,"volume":143542,"rsi_14":62.54,"sma_20":12.28,"sma_60":11.96,"sma_120":12.14},{"date":"2025-11-24","open":11.4,"high":11.56,"low":11.4,"close":11.43,"volume":91622,"rsi_14":62.66,"sma_20":12.34,"sma_60":11.97,"sma_120":12.15},{"date":"2025-11-25","open":11.5,"high":11.85,"low":11.43,"close":11.78,"volume":83194,"rsi_14":64.83,"sma_20":12.4,"sma_60":11.99,"sma_120":12.16},{"date":"2025-11-26","open":11.74,"high":11.86,"low":11.57,"close":11.65,"volume":63603,"rsi_14":61.42,"sma_20":12.47,"sma_60":12.0,"sma_120":12.17},{"date":"2025-11-28","open":11.6,"high":11.86,"low":11.6,"close":11.76,"volume":40542,"rsi_14":56.81,"sma_20":12.54,"sma_60":12.01,"sma_120":12.18},{"date":"2025-12-01","open":11.69,"high":11.86,"low":11.6,"close":11.74,"volume":59998,"rsi_14":53.82,"sma_20":12.6,"sma_60":12.03,"sma_120":12.19},{"date":"2025-12-02","open":11.76,"high":11.8,"low":11.69,"close":11.73,"volume":72021,"rsi_14":50.19,"sma_20":12.66,"sma_60":12.04,"sma_120":12.2},{"date":"2025-12-03","open":11.76,"high":11.86,"low":11.72,"close":11.72,"volume":75527,"rsi_14":46.64,"sma_20":12.72,"sma_60":12.05,"sma_120":12.21},{"date":"2025-12-04","open":11.79,"high":11.86,"low":11.76,"close":11.78,"volume":51077,"rsi_14":63.78,"sma_20":12.76,"sma_60":12.07,"sma_120":12.22},{"date":"2025-12-05","open":11.74,"high":12.03,"low":11.74,"close":11.82,"volume":119222,"rsi_14":59.66,"sma_20":12.81,"sma_60":12.08,"sma_120":12.24},{"date":"2025-12-08","open":11.89,"high":12.13,"low":11.87,"close":11.92,"volume":95399,"rsi_14":71.6,"sma_20":12.84,"sma_60":12.1,"sma_120":12.25},{"date":"2025-12-09","open":11.97,"high":12.09,"low":11.88,"close":12.01,"volume":113682,"rsi_14":70.89,"sma_20":12.87,"sma_60":12.12,"sma_120":12.26},{"date":"2025-12-10","open":11.95,"high":12.04,"low":11.79,"close":11.85,"volume":39041,"rsi_14":65.12,"sma_20":12.87,"sma_60":12.14,"sma_120":12.26},{"date":"2025-12-11","open":11.8,"high":11.81,"low":11.38,"close":11.48,"volume":91592,"rsi_14":58.95,"sma_20":12.85,"sma_60":12.15,"sma_120":12.26},{"date":"2025-12-12","open":11.55,"high":11.61,"low":11.41,"close":11.48,"volume":22451,"rsi_14":54.12,"sma_20":12.86,"sma_60":12.16,"sma_120":12.26},{"date":"2025-12-15","open":11.47,"high":11.48,"low":11.33,"close":11.35,"volume":32030,"rsi_14":47.46,"sma_20":12.85,"sma_60":12.17,"sma_120":12.26},{"date":"2025-12-16","open":11.38,"high":11.39,"low":10.78,"close":10.82,"volume":131543,"rsi_14":22.84,"sma_20":12.83,"sma_60":12.16,"sma_120":12.26},{"date":"2025-12-17","open":11.1,"high":11.27,"low":11.05,"close":11.07,"volume":82105,"rsi_14":34.76,"sma_20":12.81,"sma_60":12.17,"sma_120":12.26},{"date":"2025-12-18","open":11.1,"high":11.11,"low":10.77,"close":10.8,"volume":81139,"rsi_14":26.43,"sma_20":12.78,"sma_60":12.16,"sma_120":12.25},{"date":"2025-12-19","open":10.83,"high":10.99,"low":10.79,"close":10.83,"volume":93308,"rsi_14":27.75,"sma_20":12.76,"sma_60":12.16,"sma_120":12.25},{"date":"2025-12-22","open":10.83,"high":10.93,"low":10.64,"close":10.65,"volume":190290,"rsi_14":25.61,"sma_20":12.72,"sma_60":12.16,"sma_120":12.24},{"date":"2025-12-23","open":10.65,"high":10.83,"low":10.64,"close":10.72,"volume":63207,"rsi_14":28.06,"sma_20":12.68,"sma_60":12.16,"sma_120":12.24},{"date":"2025-12-24","open":10.7,"high":10.83,"low":10.67,"close":10.68,"volume":17118,"rsi_14":25.6,"sma_20":12.62,"sma_60":12.17,"sma_120":12.23},{"date":"2025-12-26","open":10.66,"high":10.83,"low":10.65,"close":10.79,"volume":106817,"rsi_14":27.91,"sma_20":12.57,"sma_60":12.17,"sma_120":12.22},{"date":"2025-12-29","open":10.83,"high":10.83,"low":10.63,"close":10.78,"volume":154295,"rsi_14":24.6,"sma_20":12.52,"sma_60":12.18,"sma_120":12.22},{"date":"2025-12-30","open":10.75,"high":10.76,"low":10.64,"close":10.69,"volume":58394,"rsi_14":20.56,"sma_20":12.46,"sma_60":12.18,"sma_120":12.21},{"date":"2025-12-31","open":10.65,"high":10.74,"low":10.61,"close":10.68,"volume":83039,"rsi_14":22.08,"sma_20":12.4,"sma_60":12.18,"sma_120":12.21},{"date":"2026-01-02","open":10.68,"high":10.83,"low":10.68,"close":10.76,"volume":43297,"rsi_14":30.0,"sma_20":12.35,"sma_60":12.19,"sma_120":12.2},{"date":"2026-01-05","open":10.83,"high":10.95,"low":10.83,"close":10.89,"volume":59639,"rsi_14":34.58,"sma_20":12.3,"sma_60":12.2,"sma_120":12.19},{"date":"2026-01-06","open":10.9,"high":10.93,"low":10.78,"close":10.83,"volume":73736,"rsi_14":35.92,"sma_20":12.24,"sma_60":12.21,"sma_120":12.19},{"date":"2026-01-07","open":10.83,"high":10.93,"low":10.74,"close":10.79,"volume":63357,"rsi_14":49.01,"sma_20":12.18,"sma_60":12.22,"sma_120":12.18},{"date":"2026-01-08","open":10.83,"high":10.89,"low":10.77,"close":10.79,"volume":67513,"rsi_14":37.4,"sma_20":12.11,"sma_60":12.23,"sma_120":12.17},{"date":"2026-01-09","open":10.82,"high":10.88,"low":10.72,"close":10.82,"volume":42553,"rsi_14":51.04,"sma_20":12.05,"sma_60":12.25,"sma_120":12.17},{"date":"2026-01-12","open":10.77,"high":10.91,"low":10.77,"close":10.84,"volume":60597,"rsi_14":51.04,"sma_20":12.02,"sma_60":12.26,"sma_120":12.16},{"date":"2026-01-13","open":10.83,"high":10.89,"low":10.83,"close":10.88,"volume":42604,"rsi_14":66.25,"sma_20":11.99,"sma_60":12.27,"sma_120":12.16},{"date":"2026-01-14","open":10.86,"high":10.97,"low":10.85,"close":10.91,"volume":63030,"rsi_14":64.0,"sma_20":11.96,"sma_60":12.28,"sma_120":12.16},{"date":"2026-01-15","open":10.97,"high":11.12,"low":10.87,"close":11.12,"volume":85271,"rsi_14":75.79,"sma_20":11.98,"sma_60":12.29,"sma_120":12.15},{"date":"2026-01-16","open":11.08,"high":11.18,"low":11.02,"close":11.14,"volume":61761,"rsi_14":72.94,"sma_20":11.98,"sma_60":12.31,"sma_120":12.15},{"date":"2026-01-20","open":11.09,"high":11.2,"low":11.01,"close":11.03,"volume":79277,"rsi_14":64.58,"sma_20":12.0,"sma_60":12.32,"sma_120":12.15},{"date":"2026-01-21","open":11.06,"high":11.19,"low":11.06,"close":11.09,"volume":42564,"rsi_14":73.91,"sma_20":12.01,"sma_60":12.34,"sma_120":12.15},{"date":"2026-01-22","open":11.11,"high":11.32,"low":11.11,"close":11.3,"volume":79993,"rsi_14":80.0,"sma_20":12.05,"sma_60":12.35,"sma_120":12.15},{"date":"2026-01-23","open":11.33,"high":11.47,"low":11.25,"close":11.33,"volume":71900,"rsi_14":78.9,"sma_20":12.08,"sma_60":12.36,"sma_120":12.16},{"date":"2026-01-26","open":11.34,"high":11.48,"low":11.18,"close":11.23,"volume":69700,"rsi_14":67.92,"sma_20":12.11,"sma_60":12.38,"sma_120":12.16},{"date":"2026-01-27","open":11.24,"high":11.41,"low":11.2,"close":11.21,"volume":79100,"rsi_14":70.59,"sma_20":12.13,"sma_60":12.39,"sma_120":12.16},{"date":"2026-01-28","open":11.24,"high":11.39,"low":11.18,"close":11.25,"volume":113100,"rsi_14":74.76,"sma_20":12.16,"sma_60":12.41,"sma_120":12.16},{"date":"2026-01-29","open":11.3,"high":11.3,"low":11.02,"close":11.1,"volume":42400,"rsi_14":64.17,"sma_20":12.18,"sma_60":12.41,"sma_120":12.16},{"date":"2026-01-30","open":11.09,"high":11.27,"low":10.95,"close":11.09,"volume":46100,"rsi_14":62.71,"sma_20":12.21,"sma_60":12.42,"sma_120":12.16},{"date":"2026-02-02","open":11.03,"high":11.05,"low":10.77,"close":10.99,"volume":93000,"rsi_14":56.35,"sma_20":12.22,"sma_60":12.43,"sma_120":12.16},{"date":"2026-02-03","open":10.98,"high":11.11,"low":10.83,"close":10.92,"volume":30500,"rsi_14":51.54,"sma_20":12.22,"sma_60":12.43,"sma_120":12.15},{"date":"2026-02-04","open":10.94,"high":11.12,"low":10.94,"close":11.12,"volume":35700,"rsi_14":58.0,"sma_20":12.24,"sma_60":12.43,"sma_120":12.15},{"date":"2026-02-05","open":11.1,"high":11.18,"low":10.93,"close":10.99,"volume":58600,"rsi_14":44.68,"sma_20":12.25,"sma_60":12.42,"sma_120":12.15},{"date":"2026-02-06","open":10.99,"high":11.13,"low":10.92,"close":11.02,"volume":104000,"rsi_14":45.45,"sma_20":12.26,"sma_60":12.41,"sma_120":12.15},{"date":"2026-02-09","open":11.08,"high":11.09,"low":10.82,"close":10.85,"volume":70108,"rsi_14":53.21,"sma_20":12.05,"sma_60":12.36,"sma_120":12.15},{"date":"2026-02-10","open":10.91,"high":11.02,"low":10.85,"close":11.01,"volume":33377,"rsi_14":54.09,"sma_20":12.07,"sma_60":12.36,"sma_120":12.15},{"date":"2026-02-11","open":10.93,"high":11.0,"low":10.83,"close":10.92,"volume":31204,"rsi_14":53.09,"sma_20":12.08,"sma_60":12.37,"sma_120":12.15},{"date":"2026-02-12","open":10.95,"high":11.1,"low":10.87,"close":10.87,"volume":50698,"rsi_14":52.76,"sma_20":12.08,"sma_60":12.38,"sma_120":12.15},{"date":"2026-02-13","open":10.88,"high":11.05,"low":10.85,"close":10.93,"volume":49098,"rsi_14":54.44,"sma_20":12.1,"sma_60":12.39,"sma_120":12.15},{"date":"2026-02-17","open":10.93,"high":11.0,"low":10.65,"close":10.65,"volume":96789,"rsi_14":45.41,"sma_20":12.1,"sma_60":12.39,"sma_120":12.14},{"date":"2026-02-18","open":10.65,"high":10.79,"low":10.59,"close":10.78,"volume":61600,"rsi_14":35.56,"sma_20":12.22,"sma_60":12.33,"sma_120":12.14},{"date":"2026-02-19","open":10.74,"high":10.79,"low":10.63,"close":10.63,"volume":41000,"rsi_14":35.56,"sma_20":12.19,"sma_60":12.32,"sma_120":12.14},{"date":"2026-02-20","open":10.62,"high":10.67,"low":10.28,"close":10.34,"volume":120259,"rsi_14":30.33,"sma_20":12.14,"sma_60":12.3,"sma_120":12.13},{"date":"2026-02-23","open":10.43,"high":10.47,"low":10.09,"close":10.18,"volume":77000,"rsi_14":29.36,"sma_20":12.08,"sma_60":12.28,"sma_120":12.12},{"date":"2026-02-24","open":10.2,"high":10.29,"low":10.13,"close":10.22,"volume":36139,"rsi_14":34.53,"sma_20":12.03,"sma_60":12.37,"sma_120":12.12},{"date":"2026-02-25","open":10.18,"high":10.46,"low":10.18,"close":10.44,"volume":37740,"rsi_14":39.96,"sma_20":12.01,"sma_60":12.36,"sma_120":12.12},{"date":"2026-02-26","open":10.39,"high":10.55,"low":10.39,"close":10.46,"volume":54040,"rsi_14":34.66,"sma_20":12.0,"sma_60":12.34,"sma_120":12.11},{"date":"2026-02-27","open":10.46,"high":10.53,"low":10.12,"close":10.16,"volume":49658,"rsi_14":29.81,"sma_20":11.96,"sma_60":12.31,"sma_120":12.1},{"date":"2026-03-02","open":10.2,"high":10.52,"low":10.2,"close":10.46,"volume":58971,"rsi_14":39.0,"sma_20":11.94,"sma_60":12.29,"sma_120":12.09},{"date":"2026-03-03","open":10.33,"high":10.53,"low":10.27,"close":10.32,"volume":71379,"rsi_14":35.83,"sma_20":11.91,"sma_60":12.26,"sma_120":12.09},{"date":"2026-03-04","open":10.32,"high":10.59,"low":10.29,"close":10.36,"volume":49723,"rsi_14":31.25,"sma_20":11.88,"sma_60":12.24,"sma_120":12.08},{"date":"2026-03-05","open":10.38,"high":10.43,"low":10.28,"close":10.31,"volume":40891,"rsi_14":37.23,"sma_20":11.85,"sma_60":12.22,"sma_120":12.07},{"date":"2026-03-06","open":9.49,"high":9.67,"low":8.94,"close":8.96,"volume":262312,"rsi_14":19.16,"sma_20":11.73,"sma_60":12.18,"sma_120":12.05},{"date":"2026-03-09","open":8.96,"high":8.97,"low":8.1,"close":8.31,"volume":383548,"rsi_14":16.41,"sma_20":11.57,"sma_60":12.12,"sma_120":12.03},{"date":"2026-03-10","open":8.32,"high":8.35,"low":8.1,"close":8.17,"volume":171130,"rsi_14":16.02,"sma_20":11.41,"sma_60":12.06,"sma_120":12.01},{"date":"2026-03-11","open":8.2,"high":8.22,"low":8.06,"close":8.09,"volume":143762,"rsi_14":14.56,"sma_20":11.25,"sma_60":12.01,"sma_120":11.98},{"date":"2026-03-12","open":8.13,"high":8.14,"low":7.7,"close":7.7,"volume":230061,"rsi_14":14.14,"sma_20":11.05,"sma_60":11.94,"sma_120":11.95},{"date":"2026-03-13","open":7.88,"high":7.95,"low":7.58,"close":7.61,"volume":211377,"rsi_14":14.97,"sma_20":10.87,"sma_60":11.87,"sma_120":11.92},{"date":"2026-03-16","open":7.7,"high":7.75,"low":7.44,"close":7.46,"volume":208466,"rsi_14":13.83,"sma_20":10.66,"sma_60":11.78,"sma_120":11.88},{"date":"2026-03-17","open":7.47,"high":7.7,"low":7.4,"close":7.55,"volume":106639,"rsi_14":11.06,"sma_20":10.45,"sma_60":11.7,"sma_120":11.85},{"date":"2026-03-18","open":7.49,"high":7.57,"low":7.29,"close":7.33,"volume":190101,"rsi_14":9.94,"sma_20":10.24,"sma_60":11.61,"sma_120":11.81},{"date":"2026-03-19","open":7.34,"high":7.37,"low":7.0,"close":7.02,"volume":216708,"rsi_14":9.96,"sma_20":10.01,"sma_60":11.52,"sma_120":11.77},{"date":"2026-03-20","open":7.04,"high":7.11,"low":6.72,"close":6.89,"volume":148320,"rsi_14":3.1,"sma_20":9.79,"sma_60":11.43,"sma_120":11.73},{"date":"2026-03-23","open":6.96,"high":7.11,"low":6.77,"close":6.78,"volume":251267,"rsi_14":3.12,"sma_20":9.58,"sma_60":11.33,"sma_120":11.69},{"date":"2026-03-24","open":6.76,"high":7.03,"low":6.68,"close":7.0,"volume":231719,"rsi_14":7.05,"sma_20":9.38,"sma_60":11.24,"sma_120":11.65},{"date":"2026-03-25","open":6.95,"high":7.02,"low":6.78,"close":6.88,"volume":166629,"rsi_14":6.93,"sma_20":9.17,"sma_60":11.14,"sma_120":11.61},{"date":"2026-03-26","open":6.89,"high":7.21,"low":6.86,"close":7.05,"volume":127148,"rsi_14":15.07,"sma_20":8.97,"sma_60":11.05,"sma_120":11.57},{"date":"2026-03-27","open":7.04,"high":7.19,"low":6.77,"close":6.82,"volume":151803,"rsi_14":17.42,"sma_20":8.77,"sma_60":10.95,"sma_120":11.53},{"date":"2026-03-30","open":6.95,"high":7.16,"low":6.9,"close":6.98,"volume":256517,"rsi_14":23.0,"sma_20":8.56,"sma_60":10.85,"sma_120":11.5},{"date":"2026-03-31","open":7.04,"high":7.2,"low":6.96,"close":7.06,"volume":100553,"rsi_14":26.0,"sma_20":8.36,"sma_60":10.77,"sma_120":11.46},{"date":"2026-04-01","open":7.16,"high":7.19,"low":7.03,"close":7.09,"volume":87815,"rsi_14":31.15,"sma_20":8.17,"sma_60":10.68,"sma_120":11.42},{"date":"2026-04-02","open":7.06,"high":7.18,"low":7.01,"close":7.18,"volume":78011,"rsi_14":34.75,"sma_20":7.98,"sma_60":10.6,"sma_120":11.38},{"date":"2026-04-06","open":7.17,"high":7.41,"low":7.17,"close":7.38,"volume":98852,"rsi_14":48.28,"sma_20":7.88,"sma_60":10.53,"sma_120":11.35},{"date":"2026-04-07","open":7.35,"high":7.44,"low":7.15,"close":7.38,"volume":81296,"rsi_14":45.95,"sma_20":7.81,"sma_60":10.45,"sma_120":11.31},{"date":"2026-04-08","open":7.5,"high":7.64,"low":7.39,"close":7.42,"volume":57638,"rsi_14":52.48,"sma_20":7.75,"sma_60":10.39,"sma_120":11.27},{"date":"2026-04-09","open":7.42,"high":7.51,"low":7.2,"close":7.2,"volume":118165,"rsi_14":54.92,"sma_20":7.69,"sma_60":10.31,"sma_120":11.24},{"date":"2026-04-10","open":7.33,"high":7.62,"low":7.27,"close":7.49,"volume":210223,"rsi_14":64.93,"sma_20":7.66,"sma_60":10.25,"sma_120":11.21},{"date":"2026-04-13","open":7.52,"high":7.62,"low":7.28,"close":7.41,"volume":161717,"rsi_14":66.18,"sma_20":7.63,"sma_60":10.18,"sma_120":11.17},{"date":"2026-04-14","open":7.46,"high":7.49,"low":7.3,"close":7.33,"volume":142316,"rsi_14":59.07,"sma_20":7.62,"sma_60":10.12,"sma_120":11.14},{"date":"2026-04-15","open":7.34,"high":7.55,"low":7.34,"close":7.52,"volume":98848,"rsi_14":65.62,"sma_20":7.62,"sma_60":10.05,"sma_120":11.11},{"date":"2026-04-16","open":7.51,"high":7.64,"low":7.48,"close":7.62,"volume":80688,"rsi_14":63.93,"sma_20":7.63,"sma_60":9.99,"sma_120":11.08},{"date":"2026-04-17","open":7.58,"high":7.76,"low":7.58,"close":7.71,"volume":79225,"rsi_14":75.6,"sma_20":7.66,"sma_60":9.92,"sma_120":11.05},{"date":"2026-04-20","open":7.81,"high":7.88,"low":7.65,"close":7.69,"volume":70489,"rsi_14":71.9,"sma_20":7.7,"sma_60":9.86,"sma_120":11.02},{"date":"2026-04-21","open":7.73,"high":7.74,"low":7.57,"close":7.66,"volume":83067,"rsi_14":68.24,"sma_20":7.74,"sma_60":9.8,"sma_120":10.99},{"date":"2026-04-22","open":7.66,"high":7.67,"low":7.5,"close":7.53,"volume":113564,"rsi_14":62.03,"sma_20":7.77,"sma_60":9.73,"sma_120":10.96},{"date":"2026-04-23","open":7.58,"high":7.58,"low":7.39,"close":7.41,"volume":62233,"rsi_14":54.94,"sma_20":7.79,"sma_60":9.66,"sma_120":10.93},{"date":"2026-04-24","open":7.38,"high":7.45,"low":7.36,"close":7.38,"volume":66358,"rsi_14":46.85,"sma_20":7.8,"sma_60":9.59,"sma_120":10.9},{"date":"2026-04-27","open":7.38,"high":7.51,"low":7.38,"close":7.39,"volume":53283,"rsi_14":47.22,"sma_20":7.83,"sma_60":9.52,"sma_120":10.88},{"date":"2026-04-28","open":7.41,"high":7.5,"low":7.37,"close":7.43,"volume":61404,"rsi_14":47.22,"sma_20":7.85,"sma_60":9.45,"sma_120":10.85},{"date":"2026-04-29","open":7.44,"high":7.55,"low":7.37,"close":7.39,"volume":52600,"rsi_14":54.84,"sma_20":7.86,"sma_60":9.38,"sma_120":10.82},{"date":"2026-04-30","open":7.39,"high":7.55,"low":7.39,"close":7.5,"volume":111957,"rsi_14":46.15,"sma_20":7.88,"sma_60":9.31,"sma_120":10.79},{"date":"2026-05-01","open":7.5,"high":7.61,"low":7.46,"close":7.55,"volume":115395,"rsi_14":52.94,"sma_20":7.89,"sma_60":9.24,"sma_120":10.76},{"date":"2026-05-04","open":7.59,"high":7.65,"low":7.57,"close":7.62,"volume":57212,"rsi_14":61.0,"sma_20":7.9,"sma_60":9.17,"sma_120":10.73},{"date":"2026-05-05","open":7.6,"high":7.65,"low":7.55,"close":7.56,"volume":53806,"rsi_14":52.13,"sma_20":7.91,"sma_60":9.1,"sma_120":10.7},{"date":"2026-05-06","open":7.6,"high":7.63,"low":7.39,"close":7.5,"volume":111532,"rsi_14":43.33,"sma_20":7.91,"sma_60":9.02,"sma_120":10.67},{"date":"2026-05-07","open":7.5,"high":7.55,"low":7.43,"close":7.47,"volume":98805,"rsi_14":34.52,"sma_20":7.92,"sma_60":8.95,"sma_120":10.64},{"date":"2026-05-08","open":7.73,"high":7.95,"low":7.67,"close":7.93,"volume":178415,"rsi_14":59.54,"sma_20":7.94,"sma_60":8.88,"sma_120":10.62},{"date":"2026-05-11","open":7.93,"high":7.93,"low":7.69,"close":7.69,"volume":79702,"rsi_14":51.32,"sma_20":7.95,"sma_60":8.82,"sma_120":10.59},{"date":"2026-05-12","open":7.68,"high":7.74,"low":7.54,"close":7.64,"volume":69645,"rsi_14":53.79,"sma_20":7.96,"sma_60":8.75,"sma_120":10.55},{"date":"2026-05-13","open":7.61,"high":7.69,"low":7.46,"close":7.56,"volume":125773,"rsi_14":55.71,"sma_20":7.96,"sma_60":8.66,"sma_120":10.5},{"date":"2026-05-14","open":7.56,"high":7.62,"low":7.46,"close":7.48,"volume":74852,"rsi_14":53.42,"sma_20":7.95,"sma_60":8.61,"sma_120":10.49},{"date":"2026-05-15","open":7.41,"high":7.53,"low":7.34,"close":7.37,"volume":82335,"rsi_14":46.67,"sma_20":7.93,"sma_60":8.53,"sma_120":10.46},{"date":"2026-05-18","open":7.38,"high":7.51,"low":7.33,"close":7.35,"volume":90597,"rsi_14":43.98,"sma_20":7.91,"sma_60":8.46,"sma_120":10.42},{"date":"2026-05-19","open":7.4,"high":7.43,"low":7.27,"close":7.27,"volume":64308,"rsi_14":42.69,"sma_20":7.88,"sma_60":8.4,"sma_120":10.39},{"date":"2026-05-20","open":7.28,"high":7.43,"low":7.27,"close":7.35,"volume":55452,"rsi_14":42.01,"sma_20":7.86,"sma_60":8.34,"sma_120":10.35},{"date":"2026-05-21","open":7.33,"high":7.41,"low":7.29,"close":7.35,"volume":33667,"rsi_14":39.88,"sma_20":7.86,"sma_60":8.27,"sma_120":10.31},{"date":"2026-05-22","open":7.4,"high":7.41,"low":7.25,"close":7.25,"volume":76981,"rsi_14":34.83,"sma_20":7.84,"sma_60":8.2,"sma_120":10.27},{"date":"2026-05-26","open":7.26,"high":7.33,"low":7.19,"close":7.2,"volume":79679,"rsi_14":34.94,"sma_20":7.83,"sma_60":8.14,"sma_120":10.23},{"date":"2026-05-27","open":7.23,"high":7.31,"low":7.17,"close":7.2,"volume":77966,"rsi_14":36.25,"sma_20":7.81,"sma_60":8.07,"sma_120":10.18},{"date":"2026-05-28","open":7.2,"high":7.34,"low":7.2,"close":7.34,"volume":28894,"rsi_14":42.69,"sma_20":7.8,"sma_60":8.01,"sma_120":10.13},{"date":"2026-05-29","open":7.39,"high":7.45,"low":7.24,"close":7.26,"volume":94532,"rsi_14":18.32,"sma_20":7.78,"sma_60":7.94,"sma_120":10.09},{"date":"2026-06-01","open":7.33,"high":7.47,"low":7.29,"close":7.43,"volume":117811,"rsi_14":33.87,"sma_20":7.77,"sma_60":7.88,"sma_120":10.05},{"date":"2026-06-02","open":7.35,"high":7.53,"low":7.35,"close":7.47,"volume":37379,"rsi_14":37.7,"sma_20":7.76,"sma_60":7.84,"sma_120":10.01},{"date":"2026-06-03","open":7.45,"high":7.45,"low":7.09,"close":7.09,"volume":81955,"rsi_14":30.07,"sma_20":7.72,"sma_60":7.81,"sma_120":9.97},{"date":"2026-06-04","open":7.12,"high":7.27,"low":7.1,"close":7.17,"volume":39054,"rsi_14":35.53,"sma_20":7.7,"sma_60":7.79,"sma_120":9.92},{"date":"2026-06-05","open":7.16,"high":7.26,"low":7.01,"close":7.14,"volume":168615,"rsi_14":40.0,"sma_20":7.68,"sma_60":7.76,"sma_120":9.88},{"date":"2026-06-08","open":7.13,"high":7.24,"low":7.04,"close":7.11,"volume":51443,"rsi_14":40.6,"sma_20":7.63,"sma_60":7.74,"sma_120":9.84},{"date":"2026-06-09","open":7.12,"high":7.34,"low":7.12,"close":7.25,"volume":41017,"rsi_14":49.28,"sma_20":7.6,"sma_60":7.73,"sma_120":9.8},{"date":"2026-06-10","open":7.29,"high":7.35,"low":7.24,"close":7.34,"volume":31132,"rsi_14":49.64,"sma_20":7.58,"sma_60":7.72,"sma_120":9.75},{"date":"2026-06-11","open":7.31,"high":7.36,"low":7.24,"close":7.25,"volume":55107,"rsi_14":46.31,"sma_20":7.56,"sma_60":7.71,"sma_120":9.71},{"date":"2026-06-12","open":7.24,"high":7.36,"low":7.19,"close":7.2,"volume":50387,"rsi_14":48.08,"sma_20":7.54,"sma_60":7.71,"sma_120":9.66},{"date":"2026-06-15","open":7.28,"high":7.43,"low":7.25,"close":7.29,"volume":27342,"rsi_14":50.0,"sma_20":7.52,"sma_60":7.71,"sma_120":9.61},{"date":"2026-06-16","open":7.25,"high":7.32,"low":7.24,"close":7.28,"volume":85942,"rsi_14":49.64,"sma_20":7.52,"sma_60":7.71,"sma_120":9.57},{"date":"2026-06-17","open":7.25,"high":7.32,"low":7.13,"close":7.14,"volume":38205,"rsi_14":39.13,"sma_20":7.51,"sma_60":7.71,"sma_120":9.52},{"date":"2026-06-18","open":7.15,"high":7.21,"low":7.09,"close":7.09,"volume":72308,"rsi_14":40.3,"sma_20":7.49,"sma_60":7.71,"sma_120":9.47},{"date":"2026-06-22","open":7.1,"high":7.14,"low":6.85,"close":6.88,"volume":133240,"rsi_14":26.28,"sma_20":7.46,"sma_60":7.7,"sma_120":9.42},{"date":"2026-06-23","open":6.89,"high":6.93,"low":6.54,"close":6.88,"volume":108757,"rsi_14":24.06,"sma_20":7.44,"sma_60":7.69,"sma_120":9.37},{"date":"2026-06-24","open":6.95,"high":6.95,"low":6.74,"close":6.84,"volume":85006,"rsi_14":32.32,"sma_20":7.41,"sma_60":7.69,"sma_120":9.32},{"date":"2026-06-25","open":6.94,"high":6.98,"low":6.86,"close":6.98,"volume":38070,"rsi_14":36.79,"sma_20":7.4,"sma_60":7.68,"sma_120":9.27},{"date":"2026-06-26","open":6.98,"high":7.13,"low":6.82,"close":6.85,"volume":94703,"rsi_14":33.33,"sma_20":7.37,"sma_60":7.68,"sma_120":9.22},{"date":"2026-06-29","open":6.85,"high":6.98,"low":6.84,"close":6.91,"volume":73694,"rsi_14":38.02,"sma_20":7.35,"sma_60":7.67,"sma_120":9.17},{"date":"2026-06-30","open":6.97,"high":7.21,"low":6.93,"close":7.11,"volume":56077,"rsi_14":40.94,"sma_20":7.32,"sma_60":7.66,"sma_120":9.13},{"date":"2026-07-01","open":7.09,"high":7.26,"low":7.05,"close":7.2,"volume":25114,"rsi_14":40.48,"sma_20":7.31,"sma_60":7.65,"sma_120":9.09},{"date":"2026-07-02","open":7.18,"high":7.3,"low":7.06,"close":7.08,"volume":74953,"rsi_14":39.84,"sma_20":7.3,"sma_60":7.64,"sma_120":9.05},{"date":"2026-07-06","open":7.15,"high":7.31,"low":7.07,"close":7.25,"volume":31551,"rsi_14":48.57,"sma_20":7.3,"sma_60":7.64,"sma_120":9.01},{"date":"2026-07-07","open":7.23,"high":7.45,"low":7.18,"close":7.19,"volume":96226,"rsi_14":46.58,"sma_20":7.3,"sma_60":7.63,"sma_120":8.97},{"date":"2026-07-08","open":7.19,"high":7.19,"low":7.03,"close":7.08,"volume":46748,"rsi_14":43.59,"sma_20":7.29,"sma_60":7.62,"sma_120":8.96},{"date":"2026-07-09","open":7.1,"high":7.18,"low":7.1,"close":7.11,"volume":31806,"rsi_14":48.97,"sma_20":7.28,"sma_60":7.61,"sma_120":8.9},{"date":"2026-07-10","open":7.17,"high":7.23,"low":7.14,"close":7.2,"volume":62941,"rsi_14":53.69,"sma_20":7.27,"sma_60":7.6,"sma_120":8.86},{"date":"2026-07-13","open":7.18,"high":7.27,"low":7.14,"close":7.17,"volume":33299,"rsi_14":61.07,"sma_20":7.26,"sma_60":7.59,"sma_120":8.82},{"date":"2026-07-14","open":7.17,"high":7.23,"low":7.12,"close":7.13,"volume":63930,"rsi_14":59.26,"sma_20":7.25,"sma_60":7.58,"sma_120":8.78},{"date":"2026-07-15","open":7.18,"high":7.35,"low":7.14,"close":7.34,"volume":36000,"rsi_14":65.03,"sma_20":7.25,"sma_60":7.57,"sma_120":8.75},{"date":"2026-07-16","open":7.28,"high":7.36,"low":7.2,"close":7.28,"volume":51701,"rsi_14":58.21,"sma_20":7.25,"sma_60":7.56,"sma_120":8.71},{"date":"2026-07-17","open":7.28,"high":7.35,"low":7.19,"close":7.22,"volume":35162,"rsi_14":61.9,"sma_20":7.25,"sma_60":7.54,"sma_120":8.67},{"date":"2026-07-20","open":7.28,"high":7.35,"low":7.03,"close":7.07,"volume":23786,"rsi_14":52.59,"sma_20":7.24,"sma_60":7.53,"sma_120":8.63},{"date":"2026-07-21","open":7.04,"high":7.19,"low":7.04,"close":7.13,"volume":28495,"rsi_14":47.11,"sma_20":7.25,"sma_60":7.52,"sma_120":8.59},{"date":"2026-07-22","open":7.06,"high":7.1,"low":6.92,"close":6.97,"volume":77109,"rsi_14":37.5,"sma_20":7.25,"sma_60":7.51,"sma_120":8.55},{"date":"2026-07-23","open":6.95,"high":7.01,"low":6.84,"close":6.87,"volume":41419,"rsi_14":38.1,"sma_20":7.25,"sma_60":7.5,"sma_120":8.51},{"date":"2026-07-24","open":6.95,"high":7.01,"low":6.91,"close":6.94,"volume":16981,"rsi_14":32.76,"sma_20":7.24,"sma_60":7.48,"sma_120":8.47},{"date":"2026-07-27","open":7.03,"high":7.11,"low":6.96,"close":7.04,"volume":45127,"rsi_14":40.0,"sma_20":7.25,"sma_60":7.47,"sma_120":8.41},{"date":"2026-07-28","open":7.03,"high":7.11,"low":6.97,"close":7.05,"volume":36688,"rsi_14":44.55,"sma_20":7.25,"sma_60":7.46,"sma_120":8.38},{"date":"2026-07-29","open":7.03,"high":7.06,"low":6.97,"close":7.05,"volume":41916,"rsi_14":42.99,"sma_20":7.24,"sma_60":7.44,"sma_120":8.34},{"date":"2026-07-30","open":7.02,"high":7.16,"low":6.88,"close":7.16,"volume":54854,"rsi_14":44.04,"sma_20":7.23,"sma_60":7.43,"sma_120":8.3},{"date":"2026-07-31","open":7.21,"high":7.21,"low":7.02,"close":7.12,"volume":42408,"rsi_14":43.64,"sma_20":7.23,"sma_60":7.42,"sma_120":8.24},{"date":"2026-08-03","open":7.12,"high":7.29,"low":7.07,"close":7.29,"volume":39006,"rsi_14":53.23,"sma_20":7.23,"sma_60":7.41,"sma_120":8.2},{"date":"2026-08-04","open":7.25,"high":7.28,"low":7.18,"close":7.23,"volume":33596,"rsi_14":45.3,"sma_20":7.23,"sma_60":7.4,"sma_120":8.16},{"date":"2026-08-05","open":7.25,"high":7.29,"low":7.2,"close":7.25,"volume":30644,"rsi_14":48.67,"sma_20":7.23,"sma_60":7.38,"sma_120":8.12},{"date":"2026-08-06","open":7.28,"high":7.39,"low":7.14,"close":7.3,"volume":150308},{"date":"2026-08-07","open":7.15,"high":7.49,"low":7.02,"close":7.41,"volume":168201,"rsi_14":66.36,"sma_20":7.24,"sma_60":7.36,"sma_120":8.04},{"date":"2026-08-10","open":7.32,"high":7.56,"low":7.31,"close":7.56,"volume":81565,"rsi_14":68.97,"sma_20":7.26,"sma_60":7.36,"sma_120":8.01},{"date":"2026-08-11","open":7.56,"high":7.66,"low":7.48,"close":7.66,"volume":55166,"rsi_14":81.82,"sma_20":7.28,"sma_60":7.36,"sma_120":7.98},{"date":"2026-08-12","open":7.61,"high":7.8,"low":7.57,"close":7.63,"volume":46341,"rsi_14":87.38,"sma_20":7.3,"sma_60":7.36,"sma_120":7.94},{"date":"2026-08-13","open":7.65,"high":7.68,"low":7.53,"close":7.57,"volume":47824},{"date":"2026-08-14","open":7.63,"high":7.67,"low":7.44,"close":7.65,"volume":58977,"rsi_14":78.49,"sma_20":7.33,"sma_60":7.36,"sma_120":7.88},{"date":"2026-08-17","open":7.63,"high":7.68,"low":7.62,"close":7.63,"volume":36434,"rsi_14":76.6,"sma_20":7.35,"sma_60":7.36,"sma_120":7.85},{"date":"2026-08-18","open":7.65,"high":7.68,"low":7.62,"close":7.66,"volume":45353,"rsi_14":77.32,"sma_20":7.37,"sma_60":7.36,"sma_120":7.82},{"date":"2026-08-19","open":7.69,"high":7.69,"low":7.61,"close":7.65,"volume":67014,"rsi_14":73.56,"sma_20":7.4,"sma_60":7.36,"sma_120":7.78},{"date":"2026-08-20","open":7.62,"high":7.67,"low":7.62,"close":7.65,"volume":24833,"rsi_14":77.11,"sma_20":7.44,"sma_60":7.37,"sma_120":7.75},{"date":"2026-08-21","open":7.65,"high":7.67,"low":7.62,"close":7.64,"volume":25817,"rsi_14":69.7,"sma_20":7.47,"sma_60":7.37,"sma_120":7.72},{"date":"2026-08-24","open":7.62,"high":7.69,"low":7.62,"close":7.66,"volume":36008,"rsi_14":77.42,"sma_20":7.5,"sma_60":7.37,"sma_120":7.69},{"date":"2026-08-25","open":7.66,"high":7.75,"low":7.66,"close":7.73,"volume":34320,"rsi_14":79.1,"sma_20":7.53,"sma_60":7.37,"sma_120":7.66},{"date":"2026-08-26","open":7.73,"high":7.74,"low":7.66,"close":7.67,"volume":54251},{"date":"2026-08-27","open":7.63,"high":7.67,"low":7.63,"close":7.67,"volume":59489,"rsi_14":64.91,"sma_20":7.58,"sma_60":7.37,"sma_120":7.61},{"date":"2026-08-28","open":7.68,"high":7.82,"low":7.67,"close":7.78,"volume":107253,"rsi_14":62.26,"sma_20":7.6,"sma_60":7.38,"sma_120":7.6},{"date":"2026-08-31","open":7.75,"high":7.83,"low":7.69,"close":7.78,"volume":89853,"rsi_14":52.87,"sma_20":7.62,"sma_60":7.38,"sma_120":7.59},{"date":"2026-09-01","open":7.69,"high":7.72,"low":7.62,"close":7.62,"volume":52948,"rsi_14":41.07,"sma_20":7.64,"sma_60":7.39,"sma_120":7.57},{"date":"2026-09-02","open":7.63,"high":7.65,"low":7.52,"close":7.55,"volume":56682,"rsi_14":40.35,"sma_20":7.65,"sma_60":7.39,"sma_120":7.57},{"date":"2026-09-03","open":7.54,"high":7.64,"low":7.29,"close":7.3,"volume":178774,"rsi_14":28.4,"sma_20":7.65,"sma_60":7.39,"sma_120":7.56},{"date":"2026-09-04","open":7.29,"high":7.34,"low":7.1,"close":7.34,"volume":72378,"rsi_14":32.53,"sma_20":7.64,"sma_60":7.38,"sma_120":7.55},{"date":"2026-09-08","open":7.34,"high":7.38,"low":7.2,"close":7.25,"volume":69898,"rsi_14":26.97,"sma_20":7.62,"sma_60":7.38,"sma_120":7.55},{"date":"2026-09-09","open":7.22,"high":7.22,"low":7.05,"close":7.1,"volume":138947,"rsi_14":23.3,"sma_20":7.59,"sma_60":7.37,"sma_120":7.54},{"date":"2026-09-10","open":7.12,"high":7.2,"low":7.06,"close":7.09,"volume":30053},{"date":"2026-09-11","open":7.15,"high":7.16,"low":7.1,"close":7.13,"volume":17096,"rsi_14":26.17,"sma_20":7.53,"sma_60":7.36,"sma_120":7.53},{"date":"2026-09-14","open":7.11,"high":7.2,"low":7.09,"close":7.15,"volume":45750},{"date":"2026-09-15","open":7.08,"high":7.08,"low":7.0,"close":7.02,"volume":33972,"rsi_14":18.58,"sma_20":7.47,"sma_60":7.35,"sma_120":7.53},{"date":"2026-09-16","open":7.05,"high":7.07,"low":7.02,"close":7.02,"volume":57777,"rsi_14":19.63,"sma_20":7.44,"sma_60":7.35,"sma_120":7.53},{"date":"2026-09-17","open":7.04,"high":7.13,"low":7.04,"close":7.07,"volume":46842,"rsi_14":23.21,"sma_20":7.41,"sma_60":7.35,"sma_120":7.52},{"date":"2026-09-18","open":7.05,"high":7.16,"low":7.02,"close":7.03,"volume":29566,"rsi_14":14.29,"sma_20":7.38,"sma_60":7.36,"sma_120":7.52},{"date":"2026-09-21","open":7.09,"high":7.13,"low":7.05,"close":7.11,"volume":28953,"rsi_14":20.44,"sma_20":7.35,"sma_60":7.35,"sma_120":7.52},{"date":"2026-09-22","open":7.15,"high":7.15,"low":7.05,"close":7.09,"volume":19922},{"date":"2026-09-23","open":7.07,"high":7.15,"low":7.05,"close":7.1,"volume":20758,"rsi_14":25.81,"sma_20":7.29,"sma_60":7.36,"sma_120":7.51},{"date":"2026-09-24","open":7.1,"high":7.13,"low":6.96,"close":7.0,"volume":39288,"rsi_14":30.57,"sma_20":7.26,"sma_60":7.35,"sma_120":7.51},{"date":"2026-09-25","open":7.02,"high":7.07,"low":6.9,"close":6.94,"volume":59712,"rsi_14":25.0,"sma_20":7.22,"sma_60":7.34,"sma_120":7.5},{"date":"2026-09-28","open":6.84,"high":6.86,"low":6.67,"close":6.69,"volume":34686},{"date":"2026-09-29","open":6.86,"high":6.87,"low":6.68,"close":6.76,"volume":29892,"rsi_14":33.97,"sma_20":7.13,"sma_60":7.33,"sma_120":7.48},{"date":"2026-09-30","open":6.79,"high":6.87,"low":6.69,"close":6.7,"volume":28382,"rsi_14":31.93,"sma_20":7.09,"sma_60":7.32,"sma_120":7.47},{"date":"2026-10-01","open":6.66,"high":6.81,"low":6.64,"close":6.7,"volume":38433},{"date":"2026-10-02","open":6.74,"high":6.86,"low":6.68,"close":6.8,"volume":54597,"rsi_14":35.06,"sma_20":7.03,"sma_60":7.3,"sma_120":7.46},{"date":"2026-10-05","open":6.75,"high":6.84,"low":6.72,"close":6.78,"volume":25259,"rsi_14":40.13,"sma_20":7.0,"sma_60":7.3,"sma_120":7.45},{"date":"2026-10-06","open":6.81,"high":6.87,"low":6.66,"close":6.83,"volume":45752,"rsi_14":43.83,"sma_20":6.99,"sma_60":7.29,"sma_120":7.44},{"date":"2026-10-07","open":6.84,"high":6.84,"low":6.72,"close":6.79,"volume":14304,"rsi_14":38.12,"sma_20":6.98,"sma_60":7.28,"sma_120":7.43},{"date":"2026-10-08","open":6.87,"high":6.87,"low":6.75,"close":6.8,"volume":26918},{"date":"2026-10-09","open":6.81,"high":6.86,"low":6.81,"close":6.84,"volume":15816,"rsi_14":37.67,"sma_20":6.96,"sma_60":7.26,"sma_120":7.41},{"date":"2026-10-12","open":6.87,"high":6.91,"low":6.81,"close":6.86,"volume":37151,"rsi_14":40.41,"sma_20":6.95,"sma_60":7.26,"sma_120":7.4},{"date":"2026-10-13","open":6.9,"high":7.01,"low":6.83,"close":7.01,"volume":45648,"rsi_14":50.0,"sma_20":6.95,"sma_60":7.26,"sma_120":7.39},{"date":"2026-10-14","open":6.91,"high":6.91,"low":6.7,"close":6.72,"volume":34237,"rsi_14":41.23,"sma_20":6.94,"sma_60":7.25,"sma_120":7.39},{"date":"2026-10-15","open":6.75,"high":6.78,"low":6.63,"close":6.67,"volume":63149,"rsi_14":38.16,"sma_20":6.92,"sma_60":7.24,"sma_120":7.38},{"date":"2026-10-16","open":6.7,"high":6.79,"low":6.64,"close":6.66,"volume":27749,"rsi_14":43.72,"sma_20":6.9,"sma_60":7.24,"sma_120":7.37},{"date":"2026-10-19","open":6.7,"high":6.7,"low":6.43,"close":6.48,"volume":54690,"rsi_14":33.33,"sma_20":6.87,"sma_60":7.23,"sma_120":7.36},{"date":"2026-10-20","open":6.47,"high":6.6,"low":6.28,"close":6.28,"volume":57118,"rsi_14":29.6,"sma_20":6.83,"sma_60":7.22,"sma_120":7.34},{"date":"2026-10-21","open":6.31,"high":6.31,"low":5.91,"close":5.94,"volume":110473,"rsi_14":23.27,"sma_20":6.77,"sma_60":7.2,"sma_120":7.33},{"date":"2026-10-22","open":5.93,"high":6.1,"low":5.8,"close":6.05,"volume":76645,"rsi_14":23.75,"sma_20":6.72,"sma_60":7.18,"sma_120":7.31},{"date":"2026-10-23","open":6.1,"high":6.1,"low":5.9,"close":5.94,"volume":45868,"rsi_14":22.49,"sma_20":6.67,"sma_60":7.16,"sma_120":7.29}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":6.36,"pbr":1.25,"ttm_eps":null,"close":14.3071},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":5.92,"pbr":1.28,"ttm_eps":null,"close":14.0209},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":5.5,"pbr":1.24,"ttm_eps":null,"close":12.8425},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":4.87,"pbr":1.16,"ttm_eps":null,"close":11.6908},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":4.81,"pbr":1.1,"ttm_eps":null,"close":10.5926},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":2.93,"pbr":0.75,"ttm_eps":null,"close":10.0333},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":3.15,"pbr":0.88,"ttm_eps":null,"close":10.6814},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":2.04,"pbr":0.63,"ttm_eps":null,"close":7.0635},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":2.08,"pbr":0.68,"ttm_eps":null,"close":7.1092}],"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":"BCP Investment Corp.","phase":"above-fold","symbol_resolved":true}