{"status":"ok","report":{"price_analysis":{"current":10.05,"change_1d":-1.9,"change_7d":-0.2,"change_30d":-10.7,"high_30d":11.575,"low_30d":9.995,"position_in_range":3.0,"support":10.15,"resistance":11.42},"summary":"Bain Capital Specialty Finance Inc(BCSF)은 Financial Services 섹터 US 시장 종목입니다, 시가총액 6.64억. 현재가 $10.24, 전일 대비 +1.8%, 30일 -10.7%. PER 5.7배 / ROE 2.6%. 기술적 시그널: RSI 30(과매도), MACD 데드크로스, 역배열 하락 추세.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"PER 5.7배입니다. ROE 2.6%입니다. 시가총액 6.64억. 매출 1.95억, 영업이익 1.09억.","grade":"C","comment":"PER 5.69배, ROE 2.65%","per":5.58,"pbr":0.57,"roe":2.65,"eps":1.7999999999999998,"revenue":195017000.0,"operating_income":109272000.0,"net_income":78482000.0,"market_cap":651933450,"profit_margin":40.24,"roa":1.09,"operating_margin":56.03,"gross_margin":72.55,"debt_ratio":1.425182230079649,"total_assets":2620082000.0,"total_equity":1080365000.0,"total_debt":1539717000.0,"dividend_yield":13.2,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 29.6로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-0.34)가 시그널선(-0.31)을 하회합니다(데드크로스). 현재가가 SMA20(11)과 SMA60(12) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 10~11 (현재 위치 20%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 30","rsi_14":29.648241206030136,"macd":-0.33860382071119943,"macd_signal":-0.3128577686349249,"sma_20":10.6775,"sma_60":11.547833333333331,"bb_upper":11.409206908536472,"bb_lower":9.945793091463528,"atr_14":0.2617142857142857},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"수급 데이터가 없습니다.","foreign_trend":"중립","institution_trend":"중립","comment":"데이터 부족"},"backtest":{"analysis":null,"best_strategy":null,"comment":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"grades":{"valuation":{"grade":"C","percentile":null,"summary":"PER 5.69x (섹터 중앙 N/Ax)","metrics":[]},"growth":{"grade":"C","percentile":59,"summary":"매출 -10.8%","metrics":[{"name":"매출 성장률 (QoQ)","value":-10.8,"unit":"%","percentile":37,"direction":"higher_better"},{"name":"영업이익 성장률","value":48.5,"unit":"%","percentile":81,"direction":"higher_better"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE 2.6%","metrics":[{"name":"ROE","value":2.65,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":56.03,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":40.24,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":1.09,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"D","percentile":31,"summary":"RSI 30","metrics":[{"name":"RSI (14)","value":29.6,"unit":"","percentile":30,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-10.7,"unit":"%","percentile":33,"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":56,"summary":"유동비율 6.2x, 순차입금비율 1.3x","metrics":[{"name":"유동비율","value":6.21,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 1.5"},{"name":"순차입금비율","value":1.32,"unit":"x","percentile":22,"direction":"lower_better","rating":"poor","note":"≤ 0.6"},{"name":"이자보상배율","value":5.3,"unit":"x","percentile":76,"direction":"higher_better","rating":"good","note":"≥ 4"},{"name":"FCF 커버리지","value":0.01,"unit":"x","percentile":32,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"PER 5.69x (섹터 중앙 N/Ax)"},"growth":{"grade":"C","reason":"매출 -10.8%"},"profitability":{"grade":"C","reason":"ROE 2.6%"},"momentum":{"grade":"D","reason":"RSI 30"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":1.09,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":2.65,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":4.17,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":1.43,"unit":"","threshold":"≤ 0.5","pass":false,"source":"버핏, 그레이엄","label_kr":"D/E(유이자부채/자본총계)","definition":"유이자부채(단기+장기 차입금) ÷ 자본총계. 무이자부채는 제외한다.","comparable_across_markets":false},{"metric":"LT Debt/Equity","value":null,"unit":"","threshold":"≤ 0.5","pass":false,"source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"metric":"Gross Margin","value":72.55,"unit":"%","threshold":"≥ 40%","pass":true,"source":"버핏"},{"metric":"Oper Margin","value":56.03,"unit":"%","threshold":"≥ 20%","pass":true,"source":"버핏"},{"metric":"Profit Margin","value":40.24,"unit":"%","threshold":"≥ 15%","pass":true,"source":"버핏"}],"pass_count":3,"total_count":8,"overall_comment":"8개 지표 중 3개 통과입니다(측정 가능 7개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 30 (30 이하 과매도 구간)"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 30 (30 이하 과매도 구간)"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":5.58,"current_pbr":0.57,"per_5y_high":7.33,"per_5y_low":6.47,"per_5y_avg":6.89,"per_percentile":0.0,"pbr_5y_high":1.04,"pbr_5y_low":0.9,"pbr_5y_avg":0.96,"pbr_percentile":0.0,"per_5y_median":6.92,"pbr_5y_median":0.95,"history":[{"quarter":"2024-Q2","per":6.92,"pbr":0.92},{"quarter":"2024-Q3","per":7.05,"pbr":0.95},{"quarter":"2024-Q4","per":7.33,"pbr":1.04},{"quarter":"2025-Q1","per":7.13,"pbr":1.01},{"quarter":"2025-Q2","per":6.47,"pbr":0.95},{"quarter":"2025-Q3","per":6.58,"pbr":0.93},{"quarter":"2025-Q4","per":6.91,"pbr":0.96},{"quarter":"2026-Q1","per":6.66,"pbr":0.9},{"quarter":"2026-Q2","per":6.96,"pbr":0.96},{"quarter":"현재","per":5.58,"pbr":0.57}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":12.7065,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":13.2807,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":14.3792,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":14.0022,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":13.0671,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":12.7601,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":12.9975,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":11.9928,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":12.52,"fair_value":null,"gap_pct":null,"ttm_eps":null}],"forward":{"per":null,"eps":null,"target_price":null,"source":null,"fair_value":null,"forward_at_avg":null},"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"peer_comparison":{"peers":[],"sector":"Financial Services","industry":"ASSET MANAGEMENT"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2024-06","per":6.92,"eps":1.8357,"close":12.71,"source":"reported"},{"date":"2024-07","per":7.11,"eps":1.8357,"close":13.06,"source":"reported"},{"date":"2024-08","per":7.26,"eps":1.8357,"close":13.33,"source":"reported"},{"date":"2024-09","per":7.05,"eps":1.8843,"close":13.28,"source":"reported"},{"date":"2024-10","per":7.07,"eps":1.8843,"close":13.32,"source":"reported"},{"date":"2024-11","per":7.27,"eps":1.8843,"close":13.7,"source":"reported"},{"date":"2024-12","per":7.33,"eps":1.9626,"close":14.38,"source":"reported"},{"date":"2025-01","per":7.6,"eps":1.9626,"close":14.91,"source":"reported"},{"date":"2025-02","per":7.97,"eps":1.9626,"close":15.65,"source":"reported"},{"date":"2025-03","per":7.13,"eps":1.9636,"close":14.0,"source":"reported"},{"date":"2025-04","per":6.57,"eps":1.9636,"close":12.91,"source":"reported"},{"date":"2025-05","per":6.75,"eps":1.9636,"close":13.26,"source":"reported"},{"date":"2025-06","per":6.47,"eps":2.02,"close":13.07,"source":"reported"},{"date":"2025-07","per":6.45,"eps":2.02,"close":13.03,"source":"reported"},{"date":"2025-08","per":6.8,"eps":2.02,"close":13.74,"source":"reported"},{"date":"2025-09","per":6.58,"eps":1.94,"close":12.76,"source":"reported"},{"date":"2025-10","per":6.49,"eps":1.94,"close":12.6,"source":"reported"},{"date":"2025-11","per":6.61,"eps":1.94,"close":12.83,"source":"reported"},{"date":"2025-12","per":6.91,"eps":1.88,"close":13.0,"source":"reported"},{"date":"2026-01","per":6.55,"eps":1.88,"close":12.31,"source":"reported"},{"date":"2026-02","per":6.42,"eps":1.88,"close":12.06,"source":"reported"},{"date":"2026-03","per":6.66,"eps":1.8,"close":11.99,"source":"reported"},{"date":"2026-04","per":7.38,"eps":1.8,"close":13.29,"source":"reported"},{"date":"2026-05","per":7.15,"eps":1.8,"close":12.87,"source":"reported"},{"date":"2026-06","per":6.96,"eps":1.8,"close":12.52,"source":"reported"},{"date":"2026-07","per":6.9,"eps":1.8,"close":12.42,"source":"reported"},{"date":"2026-08","per":6.68,"eps":1.8,"close":12.02,"source":"reported"},{"date":"2026-09","per":6.13,"eps":1.8,"close":11.04,"source":"reported"},{"date":"2026-10","per":5.69,"eps":1.8,"close":10.24,"source":"reported"}],"trailing_per_history_meta":{"avg":6.86,"std":0.45,"upper_1sd":7.31,"lower_1sd":6.41,"current":5.69,"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":13.2,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"C","safety":{"grade":"F","percentile":30,"summary":"배당성향 75%로 적정","metrics":[{"name":"배당성향(Payout)","value":75.1,"unit":"%","percentile":null,"direction":"lower_better"},{"name":"이익 커버리지","value":1.3,"unit":"배","percentile":null,"direction":"higher_better"},{"name":"순부채/자기자본","value":1.32,"unit":"배","percentile":null,"direction":"lower_better"}]},"growth":null,"consistency":null,"yield":{"grade":"A","value_pct":13.2,"summary":"배당수익률 13.20%","metrics":[{"name":"배당수익률","value":13.2,"unit":"%","percentile":null,"direction":"higher_better"}]}}},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"key_metrics":[{"label":"PER","value":"5.7배"},{"label":"PBR","value":"0.6배"},{"label":"5년 PER 밴드","value":"하위 0%"},{"label":"ROE","value":"2.6%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-22","age_days":2,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-22","age_days":2,"t_class":"T0","status":"available"}],"oldest":{"key":"price","label":"가격","age_days":2},"summary":"가격 2일 전 · 기술지표 2일 전"},"view_distribution":{"available":false,"reason":"no_persona_coverage"},"data_summary":{"axes_covered":3,"axes_total":4,"sources":["구조","가격 위치","모멘텀·자금"],"sections_available":6,"sections_total":8},"consensus":{"available":false,"analyst_count":null},"gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","disclaimer":"정보 제공이며 투자 권유가 아닙니다."}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T21:47:10.710399+00:00","sections":{"supply_demand":{"status":"unavailable_market","reason":"kr_only"},"technical":{"status":"available","as_of":"2026-10-22"},"prices":{"status":"available","as_of":"2026-10-22"},"portfolio":{"status":"available"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"fundamental":{"status":"available"},"price_history":{"status":"available","as_of":"2026-10-22"},"chart_data":{"status":"available","as_of":"2026-10-22"}}},"financial_currency":{"current_held":false,"quote_currency":"USD","latest_currency":["None"],"latest_period":"2026Q2","foreign_observed":false,"reason":null},"fundamentals_history":[{"fiscal_year":2026,"fiscal_quarter":"Q2","report_date":"2026-06-30","per":null,"pbr":null,"roe":0.02647716281071675,"dividend_yield":null,"eps":0.47,"revenue":47747000.0,"operating_income":36567000.0,"net_income":28605000.0,"market_cap":null,"profit_margin":0.5990952311139967,"operating_margin":0.7658491632982177,"roa":0.010917597235506369,"gross_margin":null,"total_equity":1080365000.0,"total_assets":2620082000.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":8.29,"pbr":0.737,"roe":0.0030999812538006774,"dividend_yield":13.2,"eps":0.42,"revenue":53557000.0,"operating_income":24617000.0,"net_income":3390000.0,"market_cap":843939000.0,"profit_margin":0.06329704800492933,"operating_margin":0.4596411300110163,"roa":0.0013030062159930752,"gross_margin":0.7254700599361428,"total_equity":1093555000.0,"total_assets":2601676000.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":0.024864642342560028,"dividend_yield":null,"eps":0.46,"revenue":51039000.0,"operating_income":28584000.0,"net_income":27784000.0,"market_cap":null,"profit_margin":0.5443680322890339,"operating_margin":0.5600423205783812,"roa":0.010434972029061983,"gross_margin":0.6159995297713513,"total_equity":1117410000.0,"total_assets":2662585000.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":0.016572637205185075,"dividend_yield":null,"eps":0.45,"revenue":42674000.0,"operating_income":19504000.0,"net_income":18703000.0,"market_cap":null,"profit_margin":0.4382762337723204,"operating_margin":0.4570464451422412,"roa":0.0068861384753368515,"gross_margin":0.5240661761259784,"total_equity":1128547000.0,"total_assets":2716036000.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":0.020826401295833755,"dividend_yield":null,"eps":0.47,"revenue":49394000.0,"operating_income":24798000.0,"net_income":23722000.0,"market_cap":null,"profit_margin":0.4802607604162449,"operating_margin":0.5020447827671377,"roa":0.008550606890516043,"gross_margin":0.5592177187512654,"total_equity":1139035000.0,"total_assets":2774306000.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":0.024942682594381496,"dividend_yield":null,"eps":0.5,"revenue":51986000.0,"operating_income":29623000.0,"net_income":28547000.0,"market_cap":null,"profit_margin":0.5491286115492633,"operating_margin":0.5698264917477782,"roa":0.010803783803218012,"gross_margin":0.6363636363636364,"total_equity":1144504000.0,"total_assets":2642315000.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":0.019424009715075918,"dividend_yield":null,"eps":0.52,"revenue":47998000.0,"operating_income":23412000.0,"net_income":22137000.0,"market_cap":null,"profit_margin":0.4612067169465394,"operating_margin":0.48777032376349017,"roa":0.008410212612697495,"gross_margin":0.5648985374390599,"total_equity":1139672000.0,"total_assets":2632157000.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":0.028864770955216695,"dividend_yield":null,"eps":0.53,"revenue":55735000.0,"operating_income":34121000.0,"net_income":33096000.0,"market_cap":null,"profit_margin":0.5938099937202835,"operating_margin":0.6122005920875572,"roa":0.013011060344807252,"gross_margin":0.6749439311025388,"total_equity":1146588000.0,"total_assets":2543682000.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":0.025460703954767645,"dividend_yield":null,"eps":0.4136317909232776,"revenue":51551000.0,"operating_income":30240000.0,"net_income":29090000.0,"market_cap":null,"profit_margin":0.5642955519776532,"operating_margin":0.5866035576419468,"roa":0.012046311836733341,"gross_margin":0.6579891757676863,"total_equity":1142545000.0,"total_assets":2414847000.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":0.030717509199060314,"dividend_yield":null,"eps":0.49901710905646024,"revenue":57594000.0,"operating_income":36120000.0,"net_income":35095000.0,"market_cap":null,"profit_margin":0.6093516685765878,"operating_margin":0.6271486613188874,"roa":0.01360211742663984,"gross_margin":0.6864951210195507,"total_equity":1142508000.0,"total_assets":2580113000.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":0.02733297784535569,"dividend_yield":null,"eps":0.44168595123581206,"revenue":54857000.0,"operating_income":32088000.0,"net_income":31063000.0,"market_cap":null,"profit_margin":0.5662540787866636,"operating_margin":0.5849390232787065,"roa":0.012564169768980742,"gross_margin":0.6495615873999672,"total_equity":1136466000.0,"total_assets":2472348000.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":0.029894421197348565,"dividend_yield":null,"eps":0.48139972201782355,"revenue":58447000.0,"operating_income":34496000.0,"net_income":33856000.0,"market_cap":null,"profit_margin":0.5792598422502439,"operating_margin":0.5902099337861653,"roa":0.013191634440234173,"gross_margin":0.6445497630331753,"total_equity":1132519000.0,"total_assets":2566475000.0}],"current_price":10.05,"change_pct":-1.86,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2018-11-15","close":7.576},{"date":"2018-11-16","close":7.7865},{"date":"2018-11-19","close":7.7949},{"date":"2018-11-20","close":7.7865},{"date":"2018-11-21","close":7.7023},{"date":"2018-11-23","close":7.8075},{"date":"2018-11-26","close":7.7654},{"date":"2018-11-27","close":7.6392},{"date":"2018-11-28","close":7.5886},{"date":"2018-11-29","close":7.656},{"date":"2018-11-30","close":7.7486},{"date":"2018-12-03","close":7.7233},{"date":"2018-12-04","close":7.6644},{"date":"2018-12-06","close":7.6097},{"date":"2018-12-07","close":7.576},{"date":"2018-12-10","close":7.6013},{"date":"2018-12-11","close":7.555},{"date":"2018-12-12","close":7.5676},{"date":"2018-12-13","close":7.5087},{"date":"2018-12-14","close":7.3277},{"date":"2018-12-17","close":6.9236},{"date":"2018-12-18","close":7.0162},{"date":"2018-12-19","close":6.9068},{"date":"2018-12-20","close":6.6416},{"date":"2018-12-21","close":6.8815},{"date":"2018-12-24","close":6.9868},{"date":"2018-12-26","close":7.3445},{"date":"2018-12-27","close":7.3614},{"date":"2018-12-28","close":7.4519},{"date":"2018-12-31","close":7.2278},{"date":"2019-01-02","close":7.5165},{"date":"2019-01-03","close":7.4993},{"date":"2019-01-04","close":7.5251},{"date":"2019-01-07","close":7.495},{"date":"2019-01-08","close":7.4476},{"date":"2019-01-09","close":7.5208},{"date":"2019-01-10","close":7.5898},{"date":"2019-01-11","close":7.4864},{"date":"2019-01-14","close":7.4993},{"date":"2019-01-15","close":7.8484},{"date":"2019-01-16","close":7.7277},{"date":"2019-01-17","close":7.7191},{"date":"2019-01-18","close":7.8656},{"date":"2019-01-22","close":7.6243},{"date":"2019-01-23","close":7.6544},{"date":"2019-01-24","close":7.7579},{"date":"2019-01-25","close":7.8613},{"date":"2019-01-28","close":8.2492},{"date":"2019-01-29","close":8.3397},{"date":"2019-01-30","close":8.4044},{"date":"2019-01-31","close":8.5121},{"date":"2019-02-01","close":8.6156},{"date":"2019-02-04","close":8.3225},{"date":"2019-02-05","close":8.5035},{"date":"2019-02-06","close":8.3785},{"date":"2019-02-07","close":8.3613},{"date":"2019-02-08","close":8.4561},{"date":"2019-02-11","close":8.594},{"date":"2019-02-12","close":8.594},{"date":"2019-02-13","close":8.5983},{"date":"2019-02-14","close":8.6285},{"date":"2019-02-15","close":8.5725},{"date":"2019-02-19","close":8.5294},{"date":"2019-02-20","close":8.663},{"date":"2019-02-21","close":8.7104},{"date":"2019-02-22","close":8.6974},{"date":"2019-02-25","close":8.6845},{"date":"2019-02-26","close":8.663},{"date":"2019-02-27","close":8.6845},{"date":"2019-02-28","close":8.7018},{"date":"2019-03-01","close":8.4044},{"date":"2019-03-04","close":8.3009},{"date":"2019-03-05","close":8.2794},{"date":"2019-03-06","close":8.1199},{"date":"2019-03-07","close":8.051},{"date":"2019-03-08","close":8.0165},{"date":"2019-03-11","close":8.3182},{"date":"2019-03-12","close":8.4388},{"date":"2019-03-13","close":8.5294},{"date":"2019-03-14","close":8.469},{"date":"2019-03-15","close":8.5164},{"date":"2019-03-18","close":8.5207},{"date":"2019-03-19","close":8.357},{"date":"2019-03-20","close":8.5466},{"date":"2019-03-21","close":8.7276},{"date":"2019-03-22","close":8.4432},{"date":"2019-03-25","close":8.4906},{"date":"2019-03-26","close":8.4906},{"date":"2019-03-27","close":8.8224},{"date":"2019-03-28","close":8.4882},{"date":"2019-03-29","close":8.4882},{"date":"2019-04-01","close":8.6861},{"date":"2019-04-02","close":8.7477},{"date":"2019-04-03","close":8.7213},{"date":"2019-04-04","close":8.7697},{"date":"2019-04-05","close":8.7389},{"date":"2019-04-08","close":8.7741},{"date":"2019-04-09","close":8.9016},{"date":"2019-04-10","close":8.8708},{"date":"2019-04-11","close":8.9808},{"date":"2019-04-12","close":8.8488},{"date":"2019-04-15","close":8.7433},{"date":"2019-04-16","close":8.818},{"date":"2019-04-17","close":8.8268},{"date":"2019-04-18","close":8.7345},{"date":"2019-04-22","close":8.9368},{"date":"2019-04-23","close":8.8796},{"date":"2019-04-24","close":8.84},{"date":"2019-04-25","close":8.8708},{"date":"2019-04-26","close":8.9896},{"date":"2019-04-29","close":8.95},{"date":"2019-04-30","close":8.906},{"date":"2019-05-01","close":8.8796},{"date":"2019-05-02","close":8.8576},{"date":"2019-05-03","close":8.8796},{"date":"2019-05-06","close":8.9456},{"date":"2019-05-07","close":8.7169},{"date":"2019-05-08","close":8.6201},{"date":"2019-05-09","close":8.7081},{"date":"2019-05-10","close":8.6157},{"date":"2019-05-13","close":8.3958},{"date":"2019-05-14","close":8.3079},{"date":"2019-05-15","close":8.2639},{"date":"2019-05-16","close":8.4002},{"date":"2019-05-17","close":8.2463},{"date":"2019-05-20","close":8.2419},{"date":"2019-05-21","close":8.2639},{"date":"2019-05-22","close":8.3562},{"date":"2019-05-23","close":8.3562},{"date":"2019-05-24","close":8.3474},{"date":"2019-05-28","close":8.2991},{"date":"2019-05-29","close":8.2683},{"date":"2019-05-30","close":8.1495},{"date":"2019-05-31","close":8.3123},{"date":"2019-06-03","close":8.2419},{"date":"2019-06-04","close":8.2067},{"date":"2019-06-05","close":8.1627},{"date":"2019-06-06","close":8.1803},{"date":"2019-06-07","close":8.1979},{"date":"2019-06-10","close":8.1583},{"date":"2019-06-11","close":8.1583},{"date":"2019-06-12","close":8.2243},{"date":"2019-06-13","close":8.1803},{"date":"2019-06-14","close":8.1187},{"date":"2019-06-17","close":8.0968},{"date":"2019-06-18","close":8.1891},{"date":"2019-06-19","close":8.3035},{"date":"2019-06-20","close":8.2463},{"date":"2019-06-21","close":8.3562},{"date":"2019-06-24","close":8.2507},{"date":"2019-06-25","close":8.2111},{"date":"2019-06-26","close":8.3782},{"date":"2019-06-27","close":8.6434},{"date":"2019-06-28","close":8.3692},{"date":"2019-07-01","close":8.2883},{"date":"2019-07-02","close":8.2524},{"date":"2019-07-03","close":8.2434},{"date":"2019-07-05","close":8.2434},{"date":"2019-07-08","close":8.2434},{"date":"2019-07-09","close":8.185},{"date":"2019-07-10","close":8.113},{"date":"2019-07-11","close":8.0591},{"date":"2019-07-12","close":8.113},{"date":"2019-07-15","close":8.0906},{"date":"2019-07-16","close":8.1355},{"date":"2019-07-17","close":8.1445},{"date":"2019-07-18","close":8.0906},{"date":"2019-07-19","close":8.113},{"date":"2019-07-22","close":8.0636},{"date":"2019-07-23","close":8.0861},{"date":"2019-07-24","close":8.1085},{"date":"2019-07-25","close":8.0681},{"date":"2019-07-26","close":8.0951},{"date":"2019-07-29","close":8.0816},{"date":"2019-07-30","close":8.0906},{"date":"2019-07-31","close":8.1355},{"date":"2019-08-01","close":8.1805},{"date":"2019-08-02","close":8.1175},{"date":"2019-08-05","close":8.1041},{"date":"2019-08-06","close":8.1041},{"date":"2019-08-07","close":8.1175},{"date":"2019-08-08","close":8.1625},{"date":"2019-08-09","close":8.1355},{"date":"2019-08-12","close":8.1041},{"date":"2019-08-13","close":8.131},{"date":"2019-08-14","close":8.1175},{"date":"2019-08-15","close":8.0501},{"date":"2019-08-16","close":8.0906},{"date":"2019-08-19","close":8.1445},{"date":"2019-08-20","close":8.1355},{"date":"2019-08-21","close":8.1445},{"date":"2019-08-22","close":8.131},{"date":"2019-08-23","close":8.167},{"date":"2019-08-26","close":8.2389},{"date":"2019-08-27","close":8.2883},{"date":"2019-08-28","close":8.2704},{"date":"2019-08-29","close":8.2928},{"date":"2019-08-30","close":8.3782},{"date":"2019-09-03","close":8.4142},{"date":"2019-09-04","close":8.3647},{"date":"2019-09-05","close":8.4771},{"date":"2019-09-06","close":8.3827},{"date":"2019-09-09","close":8.4861},{"date":"2019-09-10","close":8.5266},{"date":"2019-09-11","close":8.4906},{"date":"2019-09-12","close":8.4771},{"date":"2019-09-13","close":8.4771},{"date":"2019-09-16","close":8.5086},{"date":"2019-09-17","close":8.4951},{"date":"2019-09-18","close":8.54},{"date":"2019-09-19","close":8.5355},{"date":"2019-09-20","close":8.549},{"date":"2019-09-23","close":8.4501},{"date":"2019-09-24","close":8.5355},{"date":"2019-09-25","close":8.54},{"date":"2019-09-26","close":8.5715},{"date":"2019-09-27","close":8.5394},{"date":"2019-09-30","close":8.7139},{"date":"2019-10-01","close":8.7139},{"date":"2019-10-02","close":8.5302},{"date":"2019-10-03","close":8.4842},{"date":"2019-10-04","close":8.5577},{"date":"2019-10-07","close":8.5899},{"date":"2019-10-08","close":8.498},{"date":"2019-10-09","close":8.5485},{"date":"2019-10-10","close":8.5945},{"date":"2019-10-11","close":8.5348},{"date":"2019-10-14","close":8.5302},{"date":"2019-10-15","close":8.5853},{"date":"2019-10-16","close":8.5531},{"date":"2019-10-17","close":8.622},{"date":"2019-10-18","close":8.5853},{"date":"2019-10-21","close":8.6588},{"date":"2019-10-22","close":8.6542},{"date":"2019-10-23","close":8.6818},{"date":"2019-10-24","close":8.6818},{"date":"2019-10-25","close":8.668},{"date":"2019-10-28","close":8.7185},{"date":"2019-10-29","close":8.7369},{"date":"2019-10-30","close":8.6496},{"date":"2019-10-31","close":8.7093},{"date":"2019-11-01","close":8.7507},{"date":"2019-11-04","close":8.6818},{"date":"2019-11-05","close":8.6726},{"date":"2019-11-06","close":8.6266},{"date":"2019-11-07","close":8.7277},{"date":"2019-11-08","close":8.7185},{"date":"2019-11-11","close":8.7185},{"date":"2019-11-12","close":8.6818},{"date":"2019-11-13","close":8.7277},{"date":"2019-11-14","close":8.7277},{"date":"2019-11-15","close":8.7001},{"date":"2019-11-18","close":8.7093},{"date":"2019-11-19","close":8.7047},{"date":"2019-11-20","close":8.6863},{"date":"2019-11-21","close":8.5899},{"date":"2019-11-22","close":8.5577},{"date":"2019-11-25","close":8.6312},{"date":"2019-11-26","close":8.5853},{"date":"2019-11-27","close":8.7369},{"date":"2019-11-29","close":8.9711},{"date":"2019-12-02","close":8.9022},{"date":"2019-12-03","close":8.9298},{"date":"2019-12-04","close":9.0171},{"date":"2019-12-05","close":8.9757},{"date":"2019-12-06","close":8.9665},{"date":"2019-12-09","close":9.1641},{"date":"2019-12-10","close":9.1503},{"date":"2019-12-11","close":9.187},{"date":"2019-12-12","close":9.0584},{"date":"2019-12-13","close":9.0446},{"date":"2019-12-16","close":9.1181},{"date":"2019-12-17","close":9.0768},{"date":"2019-12-18","close":9.2284},{"date":"2019-12-19","close":9.187},{"date":"2019-12-20","close":9.2008},{"date":"2019-12-23","close":9.2284},{"date":"2019-12-24","close":9.2146},{"date":"2019-12-26","close":9.2559},{"date":"2019-12-27","close":9.2559},{"date":"2019-12-30","close":9.3169},{"date":"2019-12-31","close":9.2653},{"date":"2020-01-02","close":9.2981},{"date":"2020-01-03","close":9.2747},{"date":"2020-01-06","close":9.2841},{"date":"2020-01-07","close":9.2794},{"date":"2020-01-08","close":9.3544},{"date":"2020-01-09","close":9.3028},{"date":"2020-01-10","close":9.2935},{"date":"2020-01-13","close":9.3357},{"date":"2020-01-14","close":9.331},{"date":"2020-01-15","close":9.3357},{"date":"2020-01-16","close":9.2419},{"date":"2020-01-17","close":9.2278},{"date":"2020-01-21","close":9.2278},{"date":"2020-01-22","close":9.2794},{"date":"2020-01-23","close":9.3263},{"date":"2020-01-24","close":9.2841},{"date":"2020-01-27","close":9.195},{"date":"2020-01-28","close":9.2091},{"date":"2020-01-29","close":9.2841},{"date":"2020-01-30","close":9.3028},{"date":"2020-01-31","close":9.2841},{"date":"2020-02-03","close":9.3075},{"date":"2020-02-04","close":9.2888},{"date":"2020-02-05","close":9.3122},{"date":"2020-02-06","close":9.3169},{"date":"2020-02-07","close":9.3403},{"date":"2020-02-10","close":9.331},{"date":"2020-02-11","close":9.2981},{"date":"2020-02-12","close":9.3122},{"date":"2020-02-13","close":9.331},{"date":"2020-02-14","close":9.3263},{"date":"2020-02-18","close":9.331},{"date":"2020-02-19","close":9.331},{"date":"2020-02-20","close":9.4107},{"date":"2020-02-21","close":9.331},{"date":"2020-02-24","close":9.2513},{"date":"2020-02-25","close":8.9512},{"date":"2020-02-26","close":8.9324},{"date":"2020-02-27","close":8.9136},{"date":"2020-02-28","close":8.6604},{"date":"2020-03-02","close":8.9605},{"date":"2020-03-03","close":8.9418},{"date":"2020-03-04","close":9.1997},{"date":"2020-03-05","close":9.0215},{"date":"2020-03-06","close":8.8011},{"date":"2020-03-09","close":8.0931},{"date":"2020-03-10","close":8.1447},{"date":"2020-03-11","close":7.8962},{"date":"2020-03-12","close":6.9349},{"date":"2020-03-13","close":6.7614},{"date":"2020-03-16","close":4.9703},{"date":"2020-03-17","close":4.9234},{"date":"2020-03-18","close":4.5858},{"date":"2020-03-19","close":5.3266},{"date":"2020-03-20","close":4.4826},{"date":"2020-03-23","close":3.6058},{"date":"2020-03-24","close":4.2857},{"date":"2020-03-25","close":4.5061},{"date":"2020-03-26","close":5.3548},{"date":"2020-03-27","close":5.1484},{"date":"2020-03-30","close":4.4958},{"date":"2020-03-31","close":4.5152},{"date":"2020-04-01","close":3.9015},{"date":"2020-04-02","close":3.8674},{"date":"2020-04-03","close":3.5703},{"date":"2020-04-06","close":3.5362},{"date":"2020-04-07","close":3.8528},{"date":"2020-04-08","close":4.3058},{"date":"2020-04-09","close":5.0462},{"date":"2020-04-13","close":5.0851},{"date":"2020-04-14","close":5.2264},{"date":"2020-04-15","close":5.0121},{"date":"2020-04-16","close":4.8805},{"date":"2020-04-17","close":4.9049},{"date":"2020-04-20","close":4.7783},{"date":"2020-04-21","close":4.5834},{"date":"2020-04-22","close":4.5006},{"date":"2020-04-23","close":4.4714},{"date":"2020-04-24","close":4.8221},{"date":"2020-04-27","close":5.0315},{"date":"2020-04-28","close":4.8708},{"date":"2020-04-29","close":4.978},{"date":"2020-04-30","close":4.9487},{"date":"2020-05-01","close":4.7101},{"date":"2020-05-04","close":4.4909},{"date":"2020-05-05","close":4.598},{"date":"2020-05-06","close":4.7198},{"date":"2020-05-07","close":4.9341},{"date":"2020-05-08","close":5.1192},{"date":"2020-05-11","close":5.3481},{"date":"2020-05-12","close":5.0279},{"date":"2020-05-13","close":4.611},{"date":"2020-05-14","close":4.7201},{"date":"2020-05-15","close":4.7053},{"date":"2020-05-18","close":4.8641},{"date":"2020-05-19","close":4.9038},{"date":"2020-05-20","close":4.9137},{"date":"2020-05-21","close":5.0179},{"date":"2020-05-22","close":5.1073},{"date":"2020-05-26","close":5.286},{"date":"2020-05-27","close":5.3852},{"date":"2020-05-28","close":5.3009},{"date":"2020-05-29","close":5.3257},{"date":"2020-06-01","close":5.2363},{"date":"2020-06-02","close":5.2165},{"date":"2020-06-03","close":5.5738},{"date":"2020-06-04","close":5.559},{"date":"2020-06-05","close":5.8568},{"date":"2020-06-08","close":6.224},{"date":"2020-06-09","close":6.4573},{"date":"2020-06-10","close":6.1347},{"date":"2020-06-11","close":5.8617},{"date":"2020-06-12","close":5.9362},{"date":"2020-06-15","close":6.1248},{"date":"2020-06-16","close":6.1694},{"date":"2020-06-17","close":6.0305},{"date":"2020-06-18","close":5.956},{"date":"2020-06-19","close":6.0106},{"date":"2020-06-22","close":5.8716},{"date":"2020-06-23","close":5.7724},{"date":"2020-06-24","close":5.6384},{"date":"2020-06-25","close":5.7922},{"date":"2020-06-26","close":5.6781},{"date":"2020-06-29","close":5.6934},{"date":"2020-06-30","close":5.6678},{"date":"2020-07-01","close":5.6167},{"date":"2020-07-02","close":5.6423},{"date":"2020-07-06","close":5.5707},{"date":"2020-07-07","close":5.4121},{"date":"2020-07-08","close":5.3302},{"date":"2020-07-09","close":5.2228},{"date":"2020-07-10","close":5.2893},{"date":"2020-07-13","close":5.2586},{"date":"2020-07-14","close":5.2023},{"date":"2020-07-15","close":5.2177},{"date":"2020-07-16","close":5.1461},{"date":"2020-07-17","close":5.1154},{"date":"2020-07-20","close":5.0438},{"date":"2020-07-21","close":5.141},{"date":"2020-07-22","close":5.1307},{"date":"2020-07-23","close":5.1154},{"date":"2020-07-24","close":4.9159},{"date":"2020-07-27","close":4.8494},{"date":"2020-07-28","close":4.9517},{"date":"2020-07-29","close":4.9517},{"date":"2020-07-30","close":5.1103},{"date":"2020-07-31","close":5.1512},{"date":"2020-08-03","close":5.2023},{"date":"2020-08-04","close":5.1819},{"date":"2020-08-05","close":5.2688},{"date":"2020-08-06","close":5.3814},{"date":"2020-08-07","close":5.3814},{"date":"2020-08-10","close":5.499},{"date":"2020-08-11","close":5.4888},{"date":"2020-08-12","close":5.5809},{"date":"2020-08-13","close":5.5297},{"date":"2020-08-14","close":5.4121},{"date":"2020-08-17","close":5.3149},{"date":"2020-08-18","close":5.32},{"date":"2020-08-19","close":5.3456},{"date":"2020-08-20","close":5.3916},{"date":"2020-08-21","close":5.3149},{"date":"2020-08-24","close":5.5502},{"date":"2020-08-25","close":5.5093},{"date":"2020-08-26","close":5.3916},{"date":"2020-08-27","close":5.4018},{"date":"2020-08-28","close":5.5553},{"date":"2020-08-31","close":5.5041},{"date":"2020-09-01","close":5.5246},{"date":"2020-09-02","close":5.4939},{"date":"2020-09-03","close":5.4121},{"date":"2020-09-04","close":5.366},{"date":"2020-09-08","close":5.3865},{"date":"2020-09-09","close":5.4172},{"date":"2020-09-10","close":5.407},{"date":"2020-09-11","close":5.4786},{"date":"2020-09-14","close":5.4683},{"date":"2020-09-15","close":5.499},{"date":"2020-09-16","close":5.453},{"date":"2020-09-17","close":5.4683},{"date":"2020-09-18","close":5.5093},{"date":"2020-09-21","close":5.4479},{"date":"2020-09-22","close":5.4223},{"date":"2020-09-23","close":5.3712},{"date":"2020-09-24","close":5.3456},{"date":"2020-09-25","close":5.3865},{"date":"2020-09-28","close":5.5195},{"date":"2020-09-29","close":5.4667},{"date":"2020-09-30","close":5.3874},{"date":"2020-10-01","close":5.361},{"date":"2020-10-02","close":5.5248},{"date":"2020-10-05","close":5.4825},{"date":"2020-10-06","close":5.4086},{"date":"2020-10-07","close":5.4033},{"date":"2020-10-08","close":5.4456},{"date":"2020-10-09","close":5.3505},{"date":"2020-10-12","close":5.3029},{"date":"2020-10-13","close":5.3029},{"date":"2020-10-14","close":5.2924},{"date":"2020-10-15","close":5.2713},{"date":"2020-10-16","close":5.2607},{"date":"2020-10-19","close":5.1603},{"date":"2020-10-20","close":5.1709},{"date":"2020-10-21","close":5.1234},{"date":"2020-10-22","close":5.0388},{"date":"2020-10-23","close":4.9755},{"date":"2020-10-26","close":4.9015},{"date":"2020-10-27","close":4.9385},{"date":"2020-10-28","close":4.7378},{"date":"2020-10-29","close":4.8487},{"date":"2020-10-30","close":4.8381},{"date":"2020-11-02","close":4.986},{"date":"2020-11-03","close":5.0705},{"date":"2020-11-04","close":5.1498},{"date":"2020-11-05","close":5.3346},{"date":"2020-11-06","close":5.3822},{"date":"2020-11-09","close":5.5459},{"date":"2020-11-10","close":5.7889},{"date":"2020-11-11","close":5.7519},{"date":"2020-11-12","close":5.6727},{"date":"2020-11-13","close":5.7044},{"date":"2020-11-16","close":5.8153},{"date":"2020-11-17","close":5.9526},{"date":"2020-11-18","close":5.9632},{"date":"2020-11-19","close":6.1744},{"date":"2020-11-20","close":6.1111},{"date":"2020-11-23","close":6.1533},{"date":"2020-11-24","close":6.2061},{"date":"2020-11-25","close":6.3487},{"date":"2020-11-27","close":6.3382},{"date":"2020-11-30","close":6.2325},{"date":"2020-12-01","close":6.4385},{"date":"2020-12-02","close":6.3699},{"date":"2020-12-03","close":6.6023},{"date":"2020-12-04","close":6.7766},{"date":"2020-12-07","close":6.6445},{"date":"2020-12-08","close":6.6023},{"date":"2020-12-09","close":6.4861},{"date":"2020-12-10","close":6.4966},{"date":"2020-12-11","close":6.6023},{"date":"2020-12-14","close":6.6868},{"date":"2020-12-15","close":6.766},{"date":"2020-12-16","close":6.7607},{"date":"2020-12-17","close":6.7924},{"date":"2020-12-18","close":6.6234},{"date":"2020-12-21","close":6.5917},{"date":"2020-12-22","close":6.5336},{"date":"2020-12-23","close":6.6234},{"date":"2020-12-24","close":6.5706},{"date":"2020-12-28","close":6.56},{"date":"2020-12-29","close":6.5706},{"date":"2020-12-30","close":6.5163},{"date":"2020-12-31","close":6.5869},{"date":"2021-01-04","close":6.5326},{"date":"2021-01-05","close":6.5706},{"date":"2021-01-06","close":6.7063},{"date":"2021-01-07","close":6.7118},{"date":"2021-01-08","close":6.7172},{"date":"2021-01-11","close":6.7389},{"date":"2021-01-12","close":6.8041},{"date":"2021-01-13","close":6.7932},{"date":"2021-01-14","close":6.891},{"date":"2021-01-15","close":6.8747},{"date":"2021-01-19","close":6.9453},{"date":"2021-01-20","close":6.967},{"date":"2021-01-21","close":7.005},{"date":"2021-01-22","close":6.9778},{"date":"2021-01-25","close":6.929},{"date":"2021-01-26","close":6.9507},{"date":"2021-01-27","close":6.8747},{"date":"2021-01-28","close":6.8584},{"date":"2021-01-29","close":6.7878},{"date":"2021-02-01","close":6.8692},{"date":"2021-02-02","close":6.9398},{"date":"2021-02-03","close":6.9778},{"date":"2021-02-04","close":6.9724},{"date":"2021-02-05","close":7.1679},{"date":"2021-02-08","close":7.2059},{"date":"2021-02-09","close":7.2222},{"date":"2021-02-10","close":7.2765},{"date":"2021-02-11","close":7.3688},{"date":"2021-02-12","close":7.4123},{"date":"2021-02-16","close":7.5154},{"date":"2021-02-17","close":7.5426},{"date":"2021-02-18","close":7.51},{"date":"2021-02-19","close":7.4829},{"date":"2021-02-22","close":7.548},{"date":"2021-02-23","close":7.586},{"date":"2021-02-24","close":7.5806},{"date":"2021-02-25","close":7.5969},{"date":"2021-02-26","close":7.6349},{"date":"2021-03-01","close":7.9444},{"date":"2021-03-02","close":7.9879},{"date":"2021-03-03","close":8.1073},{"date":"2021-03-04","close":7.9879},{"date":"2021-03-05","close":7.9879},{"date":"2021-03-08","close":8.0802},{"date":"2021-03-09","close":8.0802},{"date":"2021-03-10","close":8.1562},{"date":"2021-03-11","close":8.1128},{"date":"2021-03-12","close":8.1291},{"date":"2021-03-15","close":8.2974},{"date":"2021-03-16","close":8.3137},{"date":"2021-03-17","close":8.3028},{"date":"2021-03-18","close":8.1453},{"date":"2021-03-19","close":8.1942},{"date":"2021-03-22","close":8.2377},{"date":"2021-03-23","close":8.1725},{"date":"2021-03-24","close":8.1128},{"date":"2021-03-25","close":8.2268},{"date":"2021-03-26","close":8.3028},{"date":"2021-03-29","close":8.33},{"date":"2021-03-30","close":8.3189},{"date":"2021-03-31","close":8.2078},{"date":"2021-04-01","close":8.3078},{"date":"2021-04-05","close":8.3244},{"date":"2021-04-06","close":8.441},{"date":"2021-04-07","close":8.6354},{"date":"2021-04-08","close":8.7131},{"date":"2021-04-09","close":8.6632},{"date":"2021-04-12","close":8.6965},{"date":"2021-04-13","close":8.7076},{"date":"2021-04-14","close":8.6465},{"date":"2021-04-15","close":8.7465},{"date":"2021-04-16","close":8.7076},{"date":"2021-04-19","close":8.7187},{"date":"2021-04-20","close":8.6854},{"date":"2021-04-21","close":8.6965},{"date":"2021-04-22","close":8.7131},{"date":"2021-04-23","close":8.7465},{"date":"2021-04-26","close":8.7131},{"date":"2021-04-27","close":8.8076},{"date":"2021-04-28","close":8.8353},{"date":"2021-04-29","close":8.9131},{"date":"2021-04-30","close":8.8686},{"date":"2021-05-03","close":8.902},{"date":"2021-05-04","close":8.8242},{"date":"2021-05-05","close":8.8686},{"date":"2021-05-06","close":8.8298},{"date":"2021-05-07","close":8.8853},{"date":"2021-05-10","close":8.8797},{"date":"2021-05-11","close":8.8242},{"date":"2021-05-12","close":8.4633},{"date":"2021-05-13","close":8.7298},{"date":"2021-05-14","close":8.6965},{"date":"2021-05-17","close":8.7576},{"date":"2021-05-18","close":8.7742},{"date":"2021-05-19","close":8.8187},{"date":"2021-05-20","close":8.8409},{"date":"2021-05-21","close":8.8686},{"date":"2021-05-24","close":8.8575},{"date":"2021-05-25","close":8.7187},{"date":"2021-05-26","close":8.7687},{"date":"2021-05-27","close":8.8187},{"date":"2021-05-28","close":8.8575},{"date":"2021-06-01","close":8.8353},{"date":"2021-06-02","close":8.8909},{"date":"2021-06-03","close":8.8686},{"date":"2021-06-04","close":8.8686},{"date":"2021-06-07","close":8.8742},{"date":"2021-06-08","close":8.8797},{"date":"2021-06-09","close":8.8686},{"date":"2021-06-10","close":8.8242},{"date":"2021-06-11","close":8.8686},{"date":"2021-06-14","close":8.8409},{"date":"2021-06-15","close":8.8298},{"date":"2021-06-16","close":8.7964},{"date":"2021-06-17","close":8.6521},{"date":"2021-06-18","close":8.5688},{"date":"2021-06-21","close":8.7798},{"date":"2021-06-22","close":8.7798},{"date":"2021-06-23","close":8.8076},{"date":"2021-06-24","close":8.8853},{"date":"2021-06-25","close":8.9575},{"date":"2021-06-28","close":8.9075},{"date":"2021-06-29","close":8.7714},{"date":"2021-06-30","close":8.6806},{"date":"2021-07-01","close":8.7543},{"date":"2021-07-02","close":8.8224},{"date":"2021-07-06","close":8.777},{"date":"2021-07-07","close":8.6636},{"date":"2021-07-08","close":8.6465},{"date":"2021-07-09","close":8.743},{"date":"2021-07-12","close":8.8565},{"date":"2021-07-13","close":8.7827},{"date":"2021-07-14","close":8.7316},{"date":"2021-07-15","close":8.6749},{"date":"2021-07-16","close":8.6465},{"date":"2021-07-19","close":8.5047},{"date":"2021-07-20","close":8.6579},{"date":"2021-07-21","close":8.7146},{"date":"2021-07-22","close":8.7089},{"date":"2021-07-23","close":8.6692},{"date":"2021-07-26","close":8.6806},{"date":"2021-07-27","close":8.6238},{"date":"2021-07-28","close":8.6352},{"date":"2021-07-29","close":8.6238},{"date":"2021-07-30","close":8.5728},{"date":"2021-08-02","close":8.5387},{"date":"2021-08-03","close":8.6011},{"date":"2021-08-04","close":8.5671},{"date":"2021-08-05","close":8.5955},{"date":"2021-08-06","close":8.6806},{"date":"2021-08-09","close":8.6976},{"date":"2021-08-10","close":8.6976},{"date":"2021-08-11","close":8.743},{"date":"2021-08-12","close":8.794},{"date":"2021-08-13","close":8.7146},{"date":"2021-08-16","close":8.6579},{"date":"2021-08-17","close":8.6125},{"date":"2021-08-18","close":8.5387},{"date":"2021-08-19","close":8.3175},{"date":"2021-08-20","close":8.5898},{"date":"2021-08-23","close":8.5274},{"date":"2021-08-24","close":8.5104},{"date":"2021-08-25","close":8.5898},{"date":"2021-08-26","close":8.5387},{"date":"2021-08-27","close":8.6862},{"date":"2021-08-30","close":8.5558},{"date":"2021-08-31","close":8.5841},{"date":"2021-09-01","close":8.6011},{"date":"2021-09-02","close":8.5387},{"date":"2021-09-03","close":8.6011},{"date":"2021-09-07","close":8.5898},{"date":"2021-09-08","close":8.6182},{"date":"2021-09-09","close":8.6409},{"date":"2021-09-10","close":8.5501},{"date":"2021-09-13","close":8.5955},{"date":"2021-09-14","close":8.6522},{"date":"2021-09-15","close":8.6011},{"date":"2021-09-16","close":8.5614},{"date":"2021-09-17","close":8.5955},{"date":"2021-09-20","close":8.4707},{"date":"2021-09-21","close":8.5501},{"date":"2021-09-22","close":8.5387},{"date":"2021-09-23","close":8.6125},{"date":"2021-09-24","close":8.5955},{"date":"2021-09-27","close":8.6522},{"date":"2021-09-28","close":8.5898},{"date":"2021-09-29","close":8.6885},{"date":"2021-09-30","close":8.613},{"date":"2021-10-01","close":8.6246},{"date":"2021-10-04","close":8.6072},{"date":"2021-10-05","close":8.642},{"date":"2021-10-06","close":8.6014},{"date":"2021-10-07","close":8.5666},{"date":"2021-10-08","close":8.6478},{"date":"2021-10-11","close":8.7001},{"date":"2021-10-12","close":8.7175},{"date":"2021-10-13","close":8.7059},{"date":"2021-10-14","close":8.6769},{"date":"2021-10-15","close":8.6594},{"date":"2021-10-18","close":8.6188},{"date":"2021-10-19","close":8.7291},{"date":"2021-10-20","close":8.8278},{"date":"2021-10-21","close":8.909},{"date":"2021-10-22","close":8.967},{"date":"2021-10-25","close":8.9554},{"date":"2021-10-26","close":8.9264},{"date":"2021-10-27","close":8.9032},{"date":"2021-10-28","close":9.0135},{"date":"2021-10-29","close":9.0483},{"date":"2021-11-01","close":9.0657},{"date":"2021-11-02","close":9.0019},{"date":"2021-11-03","close":9.0657},{"date":"2021-11-04","close":9.1818},{"date":"2021-11-05","close":9.2631},{"date":"2021-11-08","close":9.2631},{"date":"2021-11-09","close":9.1818},{"date":"2021-11-10","close":9.1644},{"date":"2021-11-11","close":9.2398},{"date":"2021-11-12","close":9.1354},{"date":"2021-11-15","close":8.9961},{"date":"2021-11-16","close":8.9612},{"date":"2021-11-17","close":8.9148},{"date":"2021-11-18","close":8.9554},{"date":"2021-11-19","close":8.9032},{"date":"2021-11-22","close":9.0077},{"date":"2021-11-23","close":8.9438},{"date":"2021-11-24","close":8.851},{"date":"2021-11-26","close":8.7523},{"date":"2021-11-29","close":8.8684},{"date":"2021-11-30","close":8.8568},{"date":"2021-12-01","close":8.7929},{"date":"2021-12-02","close":8.9961},{"date":"2021-12-03","close":9.0425},{"date":"2021-12-06","close":9.0425},{"date":"2021-12-07","close":9.0773},{"date":"2021-12-08","close":9.1818},{"date":"2021-12-09","close":9.147},{"date":"2021-12-10","close":9.1528},{"date":"2021-12-13","close":9.0135},{"date":"2021-12-14","close":8.967},{"date":"2021-12-15","close":8.9322},{"date":"2021-12-16","close":8.8742},{"date":"2021-12-17","close":8.8568},{"date":"2021-12-20","close":8.8916},{"date":"2021-12-21","close":8.9148},{"date":"2021-12-22","close":8.9032},{"date":"2021-12-23","close":9.0251},{"date":"2021-12-27","close":9.0657},{"date":"2021-12-28","close":9.0831},{"date":"2021-12-29","close":9.1412},{"date":"2021-12-30","close":9.0878},{"date":"2021-12-31","close":9.0225},{"date":"2022-01-03","close":9.1768},{"date":"2022-01-04","close":9.2479},{"date":"2022-01-05","close":9.2717},{"date":"2022-01-06","close":9.2361},{"date":"2022-01-07","close":9.2895},{"date":"2022-01-10","close":9.2895},{"date":"2022-01-11","close":9.331},{"date":"2022-01-12","close":9.3784},{"date":"2022-01-13","close":9.3429},{"date":"2022-01-14","close":9.3429},{"date":"2022-01-18","close":9.3607},{"date":"2022-01-19","close":9.42},{"date":"2022-01-20","close":9.242},{"date":"2022-01-21","close":9.0878},{"date":"2022-01-24","close":9.0759},{"date":"2022-01-25","close":9.2479},{"date":"2022-01-26","close":9.2835},{"date":"2022-01-27","close":9.2717},{"date":"2022-01-28","close":9.4022},{"date":"2022-01-31","close":9.4674},{"date":"2022-02-01","close":9.4615},{"date":"2022-02-02","close":9.4318},{"date":"2022-02-03","close":9.3725},{"date":"2022-02-04","close":9.4378},{"date":"2022-02-07","close":9.5089},{"date":"2022-02-08","close":9.5386},{"date":"2022-02-09","close":9.5149},{"date":"2022-02-10","close":9.503},{"date":"2022-02-11","close":9.4615},{"date":"2022-02-14","close":9.4318},{"date":"2022-02-15","close":9.4912},{"date":"2022-02-16","close":9.5683},{"date":"2022-02-17","close":9.5386},{"date":"2022-02-18","close":9.503},{"date":"2022-02-22","close":9.4318},{"date":"2022-02-23","close":9.4081},{"date":"2022-02-24","close":9.1234},{"date":"2022-02-25","close":9.3547},{"date":"2022-02-28","close":9.3962},{"date":"2022-03-01","close":9.4378},{"date":"2022-03-02","close":9.5623},{"date":"2022-03-03","close":9.5861},{"date":"2022-03-04","close":9.4318},{"date":"2022-03-07","close":9.1293},{"date":"2022-03-08","close":9.1471},{"date":"2022-03-09","close":9.2954},{"date":"2022-03-10","close":9.2598},{"date":"2022-03-11","close":9.2479},{"date":"2022-03-14","close":9.3666},{"date":"2022-03-15","close":9.3607},{"date":"2022-03-16","close":9.2954},{"date":"2022-03-17","close":9.503},{"date":"2022-03-18","close":9.2895},{"date":"2022-03-21","close":9.4259},{"date":"2022-03-22","close":9.4496},{"date":"2022-03-23","close":9.3784},{"date":"2022-03-24","close":9.3903},{"date":"2022-03-25","close":9.4615},{"date":"2022-03-28","close":9.42},{"date":"2022-03-29","close":9.3844},{"date":"2022-03-30","close":9.4814},{"date":"2022-03-31","close":9.4511},{"date":"2022-04-01","close":9.5541},{"date":"2022-04-04","close":9.5238},{"date":"2022-04-05","close":9.6329},{"date":"2022-04-06","close":9.6026},{"date":"2022-04-07","close":9.6572},{"date":"2022-04-08","close":9.7602},{"date":"2022-04-11","close":9.7299},{"date":"2022-04-12","close":9.6026},{"date":"2022-04-13","close":9.7542},{"date":"2022-04-14","close":9.7724},{"date":"2022-04-18","close":9.7663},{"date":"2022-04-19","close":9.8027},{"date":"2022-04-20","close":9.833},{"date":"2022-04-21","close":9.6996},{"date":"2022-04-22","close":9.639},{"date":"2022-04-25","close":9.6451},{"date":"2022-04-26","close":9.4086},{"date":"2022-04-27","close":9.5359},{"date":"2022-04-28","close":9.4935},{"date":"2022-04-29","close":9.3238},{"date":"2022-05-02","close":9.2389},{"date":"2022-05-03","close":9.445},{"date":"2022-05-04","close":9.5359},{"date":"2022-05-05","close":9.3601},{"date":"2022-05-06","close":9.4389},{"date":"2022-05-09","close":9.2207},{"date":"2022-05-10","close":9.2571},{"date":"2022-05-11","close":9.1843},{"date":"2022-05-12","close":9.051},{"date":"2022-05-13","close":9.0691},{"date":"2022-05-16","close":9.148},{"date":"2022-05-17","close":9.1964},{"date":"2022-05-18","close":8.8509},{"date":"2022-05-19","close":8.7842},{"date":"2022-05-20","close":8.5053},{"date":"2022-05-23","close":8.6084},{"date":"2022-05-24","close":8.5599},{"date":"2022-05-25","close":8.6569},{"date":"2022-05-26","close":8.8085},{"date":"2022-05-27","close":8.9115},{"date":"2022-05-31","close":8.857},{"date":"2022-06-01","close":8.8812},{"date":"2022-06-02","close":8.9176},{"date":"2022-06-03","close":8.9115},{"date":"2022-06-06","close":8.8751},{"date":"2022-06-07","close":8.8933},{"date":"2022-06-08","close":8.8267},{"date":"2022-06-09","close":8.6933},{"date":"2022-06-10","close":8.766},{"date":"2022-06-13","close":8.3538},{"date":"2022-06-14","close":8.4811},{"date":"2022-06-15","close":8.5175},{"date":"2022-06-16","close":8.2083},{"date":"2022-06-17","close":8.2447},{"date":"2022-06-21","close":8.2992},{"date":"2022-06-22","close":8.3114},{"date":"2022-06-23","close":8.2204},{"date":"2022-06-24","close":8.3477},{"date":"2022-06-27","close":8.4872},{"date":"2022-06-28","close":8.5053},{"date":"2022-06-29","close":8.4743},{"date":"2022-06-30","close":8.4556},{"date":"2022-07-01","close":8.6296},{"date":"2022-07-05","close":8.6234},{"date":"2022-07-06","close":8.6545},{"date":"2022-07-07","close":8.7601},{"date":"2022-07-08","close":8.8408},{"date":"2022-07-11","close":8.7042},{"date":"2022-07-12","close":8.7414},{"date":"2022-07-13","close":8.7166},{"date":"2022-07-14","close":8.6048},{"date":"2022-07-15","close":8.6607},{"date":"2022-07-18","close":8.7352},{"date":"2022-07-19","close":8.8781},{"date":"2022-07-20","close":8.7974},{"date":"2022-07-21","close":8.8222},{"date":"2022-07-22","close":8.8533},{"date":"2022-07-25","close":8.5551},{"date":"2022-07-26","close":8.6234},{"date":"2022-07-27","close":8.7725},{"date":"2022-07-28","close":8.8968},{"date":"2022-07-29","close":8.99},{"date":"2022-08-01","close":9.0148},{"date":"2022-08-02","close":9.0086},{"date":"2022-08-03","close":9.0583},{"date":"2022-08-04","close":8.9589},{"date":"2022-08-05","close":9.0707},{"date":"2022-08-08","close":9.0831},{"date":"2022-08-09","close":8.9589},{"date":"2022-08-10","close":9.0831},{"date":"2022-08-11","close":9.1888},{"date":"2022-08-12","close":9.2633},{"date":"2022-08-15","close":9.2757},{"date":"2022-08-16","close":9.3254},{"date":"2022-08-17","close":9.1763},{"date":"2022-08-18","close":9.2447},{"date":"2022-08-19","close":9.1701},{"date":"2022-08-22","close":9.0956},{"date":"2022-08-23","close":9.1639},{"date":"2022-08-24","close":9.282},{"date":"2022-08-25","close":9.3006},{"date":"2022-08-26","close":9.2447},{"date":"2022-08-29","close":9.2012},{"date":"2022-08-30","close":9.1142},{"date":"2022-08-31","close":9.1515},{"date":"2022-09-01","close":9.0334},{"date":"2022-09-02","close":9.0334},{"date":"2022-09-06","close":9.0272},{"date":"2022-09-07","close":9.0956},{"date":"2022-09-08","close":9.1142},{"date":"2022-09-09","close":9.1763},{"date":"2022-09-12","close":9.1266},{"date":"2022-09-13","close":9.0086},{"date":"2022-09-14","close":8.9775},{"date":"2022-09-15","close":9.0148},{"date":"2022-09-16","close":8.9154},{"date":"2022-09-19","close":8.9527},{"date":"2022-09-20","close":8.8222},{"date":"2022-09-21","close":8.7787},{"date":"2022-09-22","close":8.6048},{"date":"2022-09-23","close":8.2196},{"date":"2022-09-26","close":7.8468},{"date":"2022-09-27","close":7.9897},{"date":"2022-09-28","close":8.0705},{"date":"2022-09-29","close":7.7451},{"date":"2022-09-30","close":7.6558},{"date":"2022-10-03","close":7.6877},{"date":"2022-10-04","close":8.0258},{"date":"2022-10-05","close":7.8982},{"date":"2022-10-06","close":7.7642},{"date":"2022-10-07","close":7.6302},{"date":"2022-10-10","close":7.4325},{"date":"2022-10-11","close":7.509},{"date":"2022-10-12","close":7.6047},{"date":"2022-10-13","close":7.828},{"date":"2022-10-14","close":7.7387},{"date":"2022-10-17","close":7.777},{"date":"2022-10-18","close":7.8472},{"date":"2022-10-19","close":7.6749},{"date":"2022-10-20","close":7.7196},{"date":"2022-10-21","close":7.6239},{"date":"2022-10-24","close":7.6877},{"date":"2022-10-25","close":7.7834},{"date":"2022-10-26","close":7.9237},{"date":"2022-10-27","close":7.9173},{"date":"2022-10-28","close":8.096},{"date":"2022-10-31","close":8.0386},{"date":"2022-11-01","close":8.0768},{"date":"2022-11-02","close":7.9875},{"date":"2022-11-03","close":8.0003},{"date":"2022-11-04","close":8.1151},{"date":"2022-11-07","close":8.2746},{"date":"2022-11-08","close":8.1853},{"date":"2022-11-09","close":8.1024},{"date":"2022-11-10","close":8.4086},{"date":"2022-11-11","close":8.7148},{"date":"2022-11-14","close":8.6702},{"date":"2022-11-15","close":8.7914},{"date":"2022-11-16","close":8.6127},{"date":"2022-11-17","close":8.6574},{"date":"2022-11-18","close":8.5936},{"date":"2022-11-21","close":8.6191},{"date":"2022-11-22","close":8.6893},{"date":"2022-11-23","close":8.5808},{"date":"2022-11-25","close":8.6765},{"date":"2022-11-28","close":8.4915},{"date":"2022-11-29","close":8.5234},{"date":"2022-11-30","close":8.6255},{"date":"2022-12-01","close":8.5107},{"date":"2022-12-02","close":8.466},{"date":"2022-12-05","close":8.4277},{"date":"2022-12-06","close":8.2937},{"date":"2022-12-07","close":8.2682},{"date":"2022-12-08","close":8.2682},{"date":"2022-12-09","close":8.3065},{"date":"2022-12-12","close":8.0896},{"date":"2022-12-13","close":8.2937},{"date":"2022-12-14","close":8.3065},{"date":"2022-12-15","close":8.2874},{"date":"2022-12-16","close":8.096},{"date":"2022-12-19","close":7.9875},{"date":"2022-12-20","close":8.0258},{"date":"2022-12-21","close":7.9748},{"date":"2022-12-22","close":7.9301},{"date":"2022-12-23","close":8.0003},{"date":"2022-12-27","close":7.8982},{"date":"2022-12-28","close":7.8216},{"date":"2022-12-29","close":7.8874},{"date":"2022-12-30","close":7.8216},{"date":"2023-01-03","close":7.9465},{"date":"2023-01-04","close":8.17},{"date":"2023-01-05","close":8.0254},{"date":"2023-01-06","close":8.1306},{"date":"2023-01-09","close":8.262},{"date":"2023-01-10","close":8.3409},{"date":"2023-01-11","close":8.4921},{"date":"2023-01-12","close":8.6893},{"date":"2023-01-13","close":8.7418},{"date":"2023-01-17","close":8.8076},{"date":"2023-01-18","close":8.6958},{"date":"2023-01-19","close":8.5512},{"date":"2023-01-20","close":8.5775},{"date":"2023-01-23","close":8.5775},{"date":"2023-01-24","close":8.5052},{"date":"2023-01-25","close":8.5775},{"date":"2023-01-26","close":8.6827},{"date":"2023-01-27","close":8.8996},{"date":"2023-01-30","close":8.7747},{"date":"2023-01-31","close":8.7813},{"date":"2023-02-01","close":8.8404},{"date":"2023-02-02","close":8.7681},{"date":"2023-02-03","close":8.7681},{"date":"2023-02-06","close":8.6893},{"date":"2023-02-07","close":8.6893},{"date":"2023-02-08","close":8.5578},{"date":"2023-02-09","close":8.4592},{"date":"2023-02-10","close":8.5381},{"date":"2023-02-13","close":8.5578},{"date":"2023-02-14","close":8.5249},{"date":"2023-02-15","close":8.5315},{"date":"2023-02-16","close":8.5184},{"date":"2023-02-17","close":8.5907},{"date":"2023-02-21","close":8.4526},{"date":"2023-02-22","close":8.3803},{"date":"2023-02-23","close":8.6367},{"date":"2023-02-24","close":8.5775},{"date":"2023-02-27","close":8.5644},{"date":"2023-02-28","close":8.5184},{"date":"2023-03-01","close":8.6301},{"date":"2023-03-02","close":8.6958},{"date":"2023-03-03","close":8.9259},{"date":"2023-03-06","close":8.8141},{"date":"2023-03-07","close":8.6695},{"date":"2023-03-08","close":8.663},{"date":"2023-03-09","close":8.3409},{"date":"2023-03-10","close":8.0123},{"date":"2023-03-13","close":7.9071},{"date":"2023-03-14","close":7.9794},{"date":"2023-03-15","close":7.94},{"date":"2023-03-16","close":7.986},{"date":"2023-03-17","close":7.8939},{"date":"2023-03-20","close":7.7691},{"date":"2023-03-21","close":7.9728},{"date":"2023-03-22","close":7.8479},{"date":"2023-03-23","close":7.8216},{"date":"2023-03-24","close":7.9334},{"date":"2023-03-27","close":8.0123},{"date":"2023-03-28","close":7.9334},{"date":"2023-03-29","close":7.9925},{"date":"2023-03-30","close":8.0197},{"date":"2023-03-31","close":8.0875},{"date":"2023-04-03","close":8.0875},{"date":"2023-04-04","close":8.0332},{"date":"2023-04-05","close":7.9383},{"date":"2023-04-06","close":7.9722},{"date":"2023-04-10","close":7.8908},{"date":"2023-04-11","close":7.9383},{"date":"2023-04-12","close":8.0468},{"date":"2023-04-13","close":8.1893},{"date":"2023-04-14","close":8.1825},{"date":"2023-04-17","close":8.1961},{"date":"2023-04-18","close":7.945},{"date":"2023-04-19","close":8.0536},{"date":"2023-04-20","close":7.9518},{"date":"2023-04-21","close":7.9315},{"date":"2023-04-24","close":7.979},{"date":"2023-04-25","close":7.8229},{"date":"2023-04-26","close":7.7551},{"date":"2023-04-27","close":7.7618},{"date":"2023-04-28","close":7.945},{"date":"2023-05-01","close":7.9858},{"date":"2023-05-02","close":7.694},{"date":"2023-05-03","close":7.7076},{"date":"2023-05-04","close":7.5583},{"date":"2023-05-05","close":7.7076},{"date":"2023-05-08","close":7.7754},{"date":"2023-05-09","close":7.694},{"date":"2023-05-10","close":8.1214},{"date":"2023-05-11","close":8.2707},{"date":"2023-05-12","close":8.325},{"date":"2023-05-15","close":8.2979},{"date":"2023-05-16","close":8.2775},{"date":"2023-05-17","close":8.4064},{"date":"2023-05-18","close":8.4064},{"date":"2023-05-19","close":8.5082},{"date":"2023-05-22","close":8.4539},{"date":"2023-05-23","close":8.5285},{"date":"2023-05-24","close":8.2979},{"date":"2023-05-25","close":8.2775},{"date":"2023-05-26","close":8.4064},{"date":"2023-05-30","close":8.4064},{"date":"2023-05-31","close":8.3386},{"date":"2023-06-01","close":8.5014},{"date":"2023-06-02","close":8.5489},{"date":"2023-06-05","close":8.61},{"date":"2023-06-06","close":8.7524},{"date":"2023-06-07","close":8.9424},{"date":"2023-06-08","close":8.9085},{"date":"2023-06-09","close":8.8678},{"date":"2023-06-12","close":9.0849},{"date":"2023-06-13","close":9.1052},{"date":"2023-06-14","close":9.0781},{"date":"2023-06-15","close":9.2138},{"date":"2023-06-16","close":9.0713},{"date":"2023-06-20","close":9.0917},{"date":"2023-06-21","close":9.1392},{"date":"2023-06-22","close":9.1799},{"date":"2023-06-23","close":9.0238},{"date":"2023-06-26","close":9.1256},{"date":"2023-06-27","close":9.2409},{"date":"2023-06-28","close":9.3156},{"date":"2023-06-29","close":9.3714},{"date":"2023-06-30","close":9.4272},{"date":"2023-07-03","close":9.4202},{"date":"2023-07-05","close":9.49},{"date":"2023-07-06","close":9.4621},{"date":"2023-07-07","close":9.5807},{"date":"2023-07-10","close":9.6296},{"date":"2023-07-11","close":9.7482},{"date":"2023-07-12","close":9.7761},{"date":"2023-07-13","close":9.7622},{"date":"2023-07-14","close":9.804},{"date":"2023-07-17","close":9.8529},{"date":"2023-07-18","close":10.0273},{"date":"2023-07-19","close":10.0413},{"date":"2023-07-20","close":9.8878},{"date":"2023-07-21","close":9.9227},{"date":"2023-07-24","close":10.0413},{"date":"2023-07-25","close":9.9506},{"date":"2023-07-26","close":10.1948},{"date":"2023-07-27","close":10.1111},{"date":"2023-07-28","close":10.2506},{"date":"2023-07-31","close":10.2716},{"date":"2023-08-01","close":10.3972},{"date":"2023-08-02","close":10.3972},{"date":"2023-08-03","close":10.2506},{"date":"2023-08-04","close":10.3204},{"date":"2023-08-07","close":10.4041},{"date":"2023-08-08","close":10.453},{"date":"2023-08-09","close":10.6693},{"date":"2023-08-10","close":10.7391},{"date":"2023-08-11","close":10.6833},{"date":"2023-08-14","close":10.774},{"date":"2023-08-15","close":10.5367},{"date":"2023-08-16","close":10.5856},{"date":"2023-08-17","close":10.5577},{"date":"2023-08-18","close":10.7461},{"date":"2023-08-21","close":10.8926},{"date":"2023-08-22","close":10.6135},{"date":"2023-08-23","close":10.7391},{"date":"2023-08-24","close":10.7321},{"date":"2023-08-25","close":10.8438},{"date":"2023-08-28","close":10.8786},{"date":"2023-08-29","close":10.9903},{"date":"2023-08-30","close":11.0531},{"date":"2023-08-31","close":10.9903},{"date":"2023-09-01","close":11.1019},{"date":"2023-09-05","close":10.9624},{"date":"2023-09-06","close":10.9205},{"date":"2023-09-07","close":11.0461},{"date":"2023-09-08","close":11.1298},{"date":"2023-09-11","close":11.1787},{"date":"2023-09-12","close":11.0252},{"date":"2023-09-13","close":11.1229},{"date":"2023-09-14","close":11.2066},{"date":"2023-09-15","close":11.2555},{"date":"2023-09-18","close":11.4159},{"date":"2023-09-19","close":11.6602},{"date":"2023-09-20","close":11.4439},{"date":"2023-09-21","close":11.2275},{"date":"2023-09-22","close":11.3531},{"date":"2023-09-25","close":11.1229},{"date":"2023-09-26","close":11.2345},{"date":"2023-09-27","close":10.9903},{"date":"2023-09-28","close":11.1767},{"date":"2023-09-29","close":10.976},{"date":"2023-10-02","close":10.7824},{"date":"2023-10-03","close":10.7035},{"date":"2023-10-04","close":10.6892},{"date":"2023-10-05","close":10.639},{"date":"2023-10-06","close":10.7107},{"date":"2023-10-09","close":10.7896},{"date":"2023-10-10","close":10.8182},{"date":"2023-10-11","close":10.8899},{"date":"2023-10-12","close":10.9186},{"date":"2023-10-13","close":10.8971},{"date":"2023-10-16","close":11.191},{"date":"2023-10-17","close":11.0333},{"date":"2023-10-18","close":11.0046},{"date":"2023-10-19","close":10.9329},{"date":"2023-10-20","close":10.7967},{"date":"2023-10-23","close":10.6032},{"date":"2023-10-24","close":10.6462},{"date":"2023-10-25","close":10.5243},{"date":"2023-10-26","close":10.5673},{"date":"2023-10-27","close":10.5315},{"date":"2023-10-30","close":10.8182},{"date":"2023-10-31","close":10.8541},{"date":"2023-11-01","close":11.0691},{"date":"2023-11-02","close":11.1193},{"date":"2023-11-03","close":11.234},{"date":"2023-11-06","close":11.2699},{"date":"2023-11-07","close":10.976},{"date":"2023-11-08","close":10.9329},{"date":"2023-11-09","close":10.9114},{"date":"2023-11-10","close":10.976},{"date":"2023-11-13","close":10.8541},{"date":"2023-11-14","close":10.9329},{"date":"2023-11-15","close":10.9186},{"date":"2023-11-16","close":10.7967},{"date":"2023-11-17","close":10.8254},{"date":"2023-11-20","close":10.8397},{"date":"2023-11-21","close":10.8541},{"date":"2023-11-22","close":10.8254},{"date":"2023-11-24","close":10.8971},{"date":"2023-11-27","close":10.8612},{"date":"2023-11-28","close":10.768},{"date":"2023-11-29","close":10.7537},{"date":"2023-11-30","close":10.8541},{"date":"2023-12-01","close":10.9329},{"date":"2023-12-04","close":10.9114},{"date":"2023-12-05","close":10.9043},{"date":"2023-12-06","close":10.7824},{"date":"2023-12-07","close":10.9975},{"date":"2023-12-08","close":11.0978},{"date":"2023-12-11","close":10.9401},{"date":"2023-12-12","close":10.976},{"date":"2023-12-13","close":11.0835},{"date":"2023-12-14","close":10.9473},{"date":"2023-12-15","close":11.0691},{"date":"2023-12-18","close":11.1623},{"date":"2023-12-19","close":11.2771},{"date":"2023-12-20","close":11.148},{"date":"2023-12-21","close":11.0978},{"date":"2023-12-22","close":11.0476},{"date":"2023-12-26","close":11.148},{"date":"2023-12-27","close":11.1767},{"date":"2023-12-28","close":11.243},{"date":"2023-12-29","close":11.103},{"date":"2024-01-02","close":11.1472},{"date":"2024-01-03","close":11.0588},{"date":"2024-01-04","close":11.243},{"date":"2024-01-05","close":11.3682},{"date":"2024-01-08","close":11.4567},{"date":"2024-01-09","close":11.4124},{"date":"2024-01-10","close":11.4346},{"date":"2024-01-11","close":11.324},{"date":"2024-01-12","close":11.2798},{"date":"2024-01-16","close":11.1251},{"date":"2024-01-17","close":11.103},{"date":"2024-01-18","close":11.2135},{"date":"2024-01-19","close":11.2283},{"date":"2024-01-22","close":11.2872},{"date":"2024-01-23","close":11.2946},{"date":"2024-01-24","close":11.2798},{"date":"2024-01-25","close":11.4272},{"date":"2024-01-26","close":11.4346},{"date":"2024-01-29","close":11.4567},{"date":"2024-01-30","close":11.5598},{"date":"2024-01-31","close":11.1914},{"date":"2024-02-01","close":11.2062},{"date":"2024-02-02","close":11.0809},{"date":"2024-02-05","close":11.0735},{"date":"2024-02-06","close":11.0072},{"date":"2024-02-07","close":10.9999},{"date":"2024-02-08","close":10.9999},{"date":"2024-02-09","close":11.0293},{"date":"2024-02-12","close":11.1767},{"date":"2024-02-13","close":10.9999},{"date":"2024-02-14","close":11.0735},{"date":"2024-02-15","close":11.3019},{"date":"2024-02-16","close":11.3019},{"date":"2024-02-20","close":11.2135},{"date":"2024-02-21","close":11.2725},{"date":"2024-02-22","close":11.464},{"date":"2024-02-23","close":11.4051},{"date":"2024-02-26","close":11.4124},{"date":"2024-02-27","close":11.4567},{"date":"2024-02-28","close":11.4567},{"date":"2024-02-29","close":11.5745},{"date":"2024-03-01","close":11.5672},{"date":"2024-03-04","close":11.5966},{"date":"2024-03-05","close":11.5745},{"date":"2024-03-06","close":11.5524},{"date":"2024-03-07","close":11.4788},{"date":"2024-03-08","close":11.6261},{"date":"2024-03-11","close":11.6556},{"date":"2024-03-12","close":11.7219},{"date":"2024-03-13","close":11.7293},{"date":"2024-03-14","close":11.5598},{"date":"2024-03-15","close":11.6187},{"date":"2024-03-18","close":11.6114},{"date":"2024-03-19","close":11.604},{"date":"2024-03-20","close":11.6261},{"date":"2024-03-21","close":11.6998},{"date":"2024-03-22","close":11.6777},{"date":"2024-03-25","close":11.6777},{"date":"2024-03-26","close":11.7956},{"date":"2024-03-27","close":11.8865},{"date":"2024-03-28","close":11.8865},{"date":"2024-04-01","close":11.7804},{"date":"2024-04-02","close":11.8107},{"date":"2024-04-03","close":11.9244},{"date":"2024-04-04","close":11.788},{"date":"2024-04-05","close":11.9169},{"date":"2024-04-08","close":11.8714},{"date":"2024-04-09","close":11.879},{"date":"2024-04-10","close":11.932},{"date":"2024-04-11","close":11.9472},{"date":"2024-04-12","close":11.9093},{"date":"2024-04-15","close":11.8107},{"date":"2024-04-16","close":11.841},{"date":"2024-04-17","close":11.8638},{"date":"2024-04-18","close":11.879},{"date":"2024-04-19","close":11.9472},{"date":"2024-04-22","close":12.167},{"date":"2024-04-23","close":12.3035},{"date":"2024-04-24","close":12.3717},{"date":"2024-04-25","close":12.3869},{"date":"2024-04-26","close":12.4854},{"date":"2024-04-29","close":12.5309},{"date":"2024-04-30","close":12.6067},{"date":"2024-05-01","close":12.7811},{"date":"2024-05-02","close":12.6673},{"date":"2024-05-03","close":12.5915},{"date":"2024-05-06","close":12.7356},{"date":"2024-05-07","close":12.5461},{"date":"2024-05-08","close":12.5461},{"date":"2024-05-09","close":12.5991},{"date":"2024-05-10","close":12.6446},{"date":"2024-05-13","close":12.4778},{"date":"2024-05-14","close":12.5688},{"date":"2024-05-15","close":12.5081},{"date":"2024-05-16","close":12.3641},{"date":"2024-05-17","close":12.4551},{"date":"2024-05-20","close":12.4323},{"date":"2024-05-21","close":12.3111},{"date":"2024-05-22","close":12.0609},{"date":"2024-05-23","close":12.1519},{"date":"2024-05-24","close":12.258},{"date":"2024-05-28","close":12.1898},{"date":"2024-05-29","close":12.5081},{"date":"2024-05-30","close":12.5536},{"date":"2024-05-31","close":12.728},{"date":"2024-06-03","close":12.7886},{"date":"2024-06-04","close":12.7507},{"date":"2024-06-05","close":12.7432},{"date":"2024-06-06","close":12.6977},{"date":"2024-06-07","close":12.6143},{"date":"2024-06-10","close":12.637},{"date":"2024-06-11","close":12.5915},{"date":"2024-06-12","close":12.5688},{"date":"2024-06-13","close":12.402},{"date":"2024-06-14","close":12.3869},{"date":"2024-06-17","close":12.4627},{"date":"2024-06-18","close":12.402},{"date":"2024-06-20","close":12.4248},{"date":"2024-06-21","close":12.402},{"date":"2024-06-24","close":12.5157},{"date":"2024-06-25","close":12.6446},{"date":"2024-06-26","close":12.584},{"date":"2024-06-27","close":12.6598},{"date":"2024-06-28","close":12.7065},{"date":"2024-07-01","close":12.7143},{"date":"2024-07-02","close":12.8701},{"date":"2024-07-03","close":12.9402},{"date":"2024-07-05","close":12.8857},{"date":"2024-07-08","close":12.9402},{"date":"2024-07-09","close":12.8},{"date":"2024-07-10","close":12.8701},{"date":"2024-07-11","close":12.9169},{"date":"2024-07-12","close":12.9324},{"date":"2024-07-15","close":12.9246},{"date":"2024-07-16","close":12.948},{"date":"2024-07-17","close":12.9792},{"date":"2024-07-18","close":12.9246},{"date":"2024-07-19","close":12.8779},{"date":"2024-07-22","close":12.9792},{"date":"2024-07-23","close":12.8623},{"date":"2024-07-24","close":12.9169},{"date":"2024-07-25","close":12.8701},{"date":"2024-07-26","close":13.0805},{"date":"2024-07-29","close":13.0571},{"date":"2024-07-30","close":13.2129},{"date":"2024-07-31","close":13.0571},{"date":"2024-08-01","close":13.0493},{"date":"2024-08-02","close":12.6909},{"date":"2024-08-05","close":12.1767},{"date":"2024-08-06","close":12.3092},{"date":"2024-08-07","close":12.0054},{"date":"2024-08-08","close":12.0988},{"date":"2024-08-09","close":12.0054},{"date":"2024-08-12","close":12.1612},{"date":"2024-08-13","close":12.2469},{"date":"2024-08-14","close":12.3637},{"date":"2024-08-15","close":12.5896},{"date":"2024-08-16","close":12.7844},{"date":"2024-08-19","close":12.7065},{"date":"2024-08-20","close":12.7143},{"date":"2024-08-21","close":12.7221},{"date":"2024-08-22","close":12.7688},{"date":"2024-08-23","close":12.9714},{"date":"2024-08-26","close":12.987},{"date":"2024-08-27","close":13.0571},{"date":"2024-08-28","close":13.0259},{"date":"2024-08-29","close":13.2129},{"date":"2024-08-30","close":13.3298},{"date":"2024-09-03","close":13.3765},{"date":"2024-09-04","close":13.2986},{"date":"2024-09-05","close":13.4155},{"date":"2024-09-06","close":13.1038},{"date":"2024-09-09","close":13.0805},{"date":"2024-09-10","close":12.9948},{"date":"2024-09-11","close":12.948},{"date":"2024-09-12","close":13.1116},{"date":"2024-09-13","close":13.2441},{"date":"2024-09-16","close":13.2908},{"date":"2024-09-17","close":13.1506},{"date":"2024-09-18","close":13.2051},{"date":"2024-09-19","close":13.3142},{"date":"2024-09-20","close":13.2363},{"date":"2024-09-23","close":13.3142},{"date":"2024-09-24","close":13.3609},{"date":"2024-09-25","close":13.3375},{"date":"2024-09-26","close":13.322},{"date":"2024-09-27","close":13.3687},{"date":"2024-09-30","close":13.2807},{"date":"2024-10-01","close":13.1287},{"date":"2024-10-02","close":13.1927},{"date":"2024-10-03","close":13.2727},{"date":"2024-10-04","close":13.4487},{"date":"2024-10-07","close":13.3287},{"date":"2024-10-08","close":13.3287},{"date":"2024-10-09","close":13.2567},{"date":"2024-10-10","close":13.2567},{"date":"2024-10-11","close":13.3047},{"date":"2024-10-14","close":13.2807},{"date":"2024-10-15","close":13.2727},{"date":"2024-10-16","close":13.4567},{"date":"2024-10-17","close":13.4327},{"date":"2024-10-18","close":13.3447},{"date":"2024-10-21","close":13.5447},{"date":"2024-10-22","close":13.4807},{"date":"2024-10-23","close":13.4167},{"date":"2024-10-24","close":13.4887},{"date":"2024-10-25","close":13.3927},{"date":"2024-10-28","close":13.4247},{"date":"2024-10-29","close":13.2887},{"date":"2024-10-30","close":13.4887},{"date":"2024-10-31","close":13.3207},{"date":"2024-11-01","close":13.3127},{"date":"2024-11-04","close":13.1207},{"date":"2024-11-05","close":13.1527},{"date":"2024-11-06","close":13.4727},{"date":"2024-11-07","close":13.5127},{"date":"2024-11-08","close":13.6327},{"date":"2024-11-11","close":13.5687},{"date":"2024-11-12","close":13.4087},{"date":"2024-11-13","close":13.5447},{"date":"2024-11-14","close":13.5047},{"date":"2024-11-15","close":13.5367},{"date":"2024-11-18","close":13.4647},{"date":"2024-11-19","close":13.4487},{"date":"2024-11-20","close":13.2887},{"date":"2024-11-21","close":13.3127},{"date":"2024-11-22","close":13.3927},{"date":"2024-11-25","close":13.4487},{"date":"2024-11-26","close":13.5607},{"date":"2024-11-27","close":13.5447},{"date":"2024-11-29","close":13.6967},{"date":"2024-12-02","close":13.6087},{"date":"2024-12-03","close":13.6807},{"date":"2024-12-04","close":13.6487},{"date":"2024-12-05","close":13.5287},{"date":"2024-12-06","close":13.5367},{"date":"2024-12-09","close":13.7607},{"date":"2024-12-10","close":13.7607},{"date":"2024-12-11","close":13.7207},{"date":"2024-12-12","close":13.8327},{"date":"2024-12-13","close":13.7927},{"date":"2024-12-16","close":13.7207},{"date":"2024-12-17","close":13.6567},{"date":"2024-12-18","close":13.5127},{"date":"2024-12-19","close":13.5607},{"date":"2024-12-20","close":13.7847},{"date":"2024-12-23","close":13.8487},{"date":"2024-12-24","close":14.0807},{"date":"2024-12-26","close":14.1688},{"date":"2024-12-27","close":14.1608},{"date":"2024-12-30","close":14.2808},{"date":"2024-12-31","close":14.3792},{"date":"2025-01-02","close":14.4203},{"date":"2025-01-03","close":14.4039},{"date":"2025-01-06","close":14.1741},{"date":"2025-01-07","close":14.0263},{"date":"2025-01-08","close":14.0592},{"date":"2025-01-10","close":13.8868},{"date":"2025-01-13","close":14.0427},{"date":"2025-01-14","close":14.1823},{"date":"2025-01-15","close":14.1987},{"date":"2025-01-16","close":14.2972},{"date":"2025-01-17","close":14.2726},{"date":"2025-01-21","close":14.5352},{"date":"2025-01-22","close":14.5762},{"date":"2025-01-23","close":14.5598},{"date":"2025-01-24","close":14.6091},{"date":"2025-01-27","close":14.7075},{"date":"2025-01-28","close":14.806},{"date":"2025-01-29","close":14.6583},{"date":"2025-01-30","close":14.9127},{"date":"2025-01-31","close":14.9127},{"date":"2025-02-03","close":14.9045},{"date":"2025-02-04","close":14.9045},{"date":"2025-02-05","close":14.8142},{"date":"2025-02-06","close":14.806},{"date":"2025-02-07","close":14.724},{"date":"2025-02-10","close":14.6829},{"date":"2025-02-11","close":14.7486},{"date":"2025-02-12","close":14.8142},{"date":"2025-02-13","close":14.9456},{"date":"2025-02-14","close":15.0522},{"date":"2025-02-18","close":15.2164},{"date":"2025-02-19","close":15.2164},{"date":"2025-02-20","close":15.2738},{"date":"2025-02-21","close":15.2903},{"date":"2025-02-24","close":15.2246},{"date":"2025-02-25","close":15.3313},{"date":"2025-02-26","close":15.2903},{"date":"2025-02-27","close":15.1589},{"date":"2025-02-28","close":15.6514},{"date":"2025-03-03","close":15.2656},{"date":"2025-03-04","close":14.7404},{"date":"2025-03-05","close":14.4942},{"date":"2025-03-06","close":14.1987},{"date":"2025-03-07","close":14.4121},{"date":"2025-03-10","close":14.1576},{"date":"2025-03-11","close":13.7145},{"date":"2025-03-12","close":13.6324},{"date":"2025-03-13","close":13.5257},{"date":"2025-03-14","close":13.6816},{"date":"2025-03-17","close":13.9431},{"date":"2025-03-18","close":14.0696},{"date":"2025-03-19","close":14.0865},{"date":"2025-03-20","close":14.1624},{"date":"2025-03-21","close":14.1709},{"date":"2025-03-24","close":14.2721},{"date":"2025-03-25","close":14.2552},{"date":"2025-03-26","close":14.1624},{"date":"2025-03-27","close":14.1624},{"date":"2025-03-28","close":14.0949},{"date":"2025-03-31","close":14.0022},{"date":"2025-04-01","close":14.0612},{"date":"2025-04-02","close":13.8756},{"date":"2025-04-03","close":13.6901},{"date":"2025-04-04","close":12.7538},{"date":"2025-04-07","close":12.0199},{"date":"2025-04-08","close":11.615},{"date":"2025-04-09","close":12.5935},{"date":"2025-04-10","close":12.0199},{"date":"2025-04-11","close":12.0031},{"date":"2025-04-14","close":12.2561},{"date":"2025-04-15","close":12.3826},{"date":"2025-04-16","close":12.3151},{"date":"2025-04-17","close":12.6188},{"date":"2025-04-21","close":12.1886},{"date":"2025-04-22","close":12.5007},{"date":"2025-04-23","close":12.6863},{"date":"2025-04-24","close":13.0237},{"date":"2025-04-25","close":13.0996},{"date":"2025-04-28","close":13.108},{"date":"2025-04-29","close":13.0406},{"date":"2025-04-30","close":12.9056},{"date":"2025-05-01","close":12.661},{"date":"2025-05-02","close":13.0068},{"date":"2025-05-05","close":12.855},{"date":"2025-05-06","close":12.9309},{"date":"2025-05-07","close":12.4332},{"date":"2025-05-08","close":12.8212},{"date":"2025-05-09","close":12.7622},{"date":"2025-05-12","close":12.9562},{"date":"2025-05-13","close":13.0574},{"date":"2025-05-14","close":13.049},{"date":"2025-05-15","close":13.0827},{"date":"2025-05-16","close":13.2261},{"date":"2025-05-19","close":13.2852},{"date":"2025-05-20","close":13.4286},{"date":"2025-05-21","close":12.9731},{"date":"2025-05-22","close":12.8466},{"date":"2025-05-23","close":12.9562},{"date":"2025-05-27","close":13.2177},{"date":"2025-05-28","close":13.1924},{"date":"2025-05-29","close":13.1924},{"date":"2025-05-30","close":13.2599},{"date":"2025-06-02","close":13.1333},{"date":"2025-06-03","close":13.1755},{"date":"2025-06-04","close":13.0912},{"date":"2025-06-05","close":13.0321},{"date":"2025-06-06","close":13.1924},{"date":"2025-06-09","close":13.3189},{"date":"2025-06-10","close":13.2852},{"date":"2025-06-11","close":13.2936},{"date":"2025-06-12","close":13.2683},{"date":"2025-06-13","close":13.0237},{"date":"2025-06-16","close":12.8499},{"date":"2025-06-17","close":12.9281},{"date":"2025-06-18","close":13.015},{"date":"2025-06-20","close":12.9629},{"date":"2025-06-23","close":12.7978},{"date":"2025-06-24","close":12.9889},{"date":"2025-06-25","close":12.876},{"date":"2025-06-26","close":13.0063},{"date":"2025-06-27","close":12.9802},{"date":"2025-06-30","close":13.0671},{"date":"2025-07-01","close":12.9889},{"date":"2025-07-02","close":13.1627},{"date":"2025-07-03","close":13.2496},{"date":"2025-07-07","close":13.0758},{"date":"2025-07-08","close":13.1106},{"date":"2025-07-09","close":13.267},{"date":"2025-07-10","close":13.3886},{"date":"2025-07-11","close":13.4581},{"date":"2025-07-14","close":13.5276},{"date":"2025-07-15","close":13.4929},{"date":"2025-07-16","close":13.6232},{"date":"2025-07-17","close":13.684},{"date":"2025-07-18","close":13.4929},{"date":"2025-07-21","close":13.1801},{"date":"2025-07-22","close":13.2583},{"date":"2025-07-23","close":13.4581},{"date":"2025-07-24","close":13.3452},{"date":"2025-07-25","close":13.2757},{"date":"2025-07-28","close":13.1627},{"date":"2025-07-29","close":13.1159},{"date":"2025-07-30","close":12.9595},{"date":"2025-07-31","close":13.029},{"date":"2025-08-01","close":12.7858},{"date":"2025-08-04","close":12.751},{"date":"2025-08-05","close":12.8205},{"date":"2025-08-06","close":13.1593},{"date":"2025-08-07","close":12.9769},{"date":"2025-08-08","close":13.2027},{"date":"2025-08-11","close":13.1159},{"date":"2025-08-12","close":13.168},{"date":"2025-08-13","close":13.2288},{"date":"2025-08-14","close":13.2548},{"date":"2025-08-15","close":13.0724},{"date":"2025-08-18","close":13.2288},{"date":"2025-08-19","close":13.3764},{"date":"2025-08-20","close":13.3156},{"date":"2025-08-21","close":13.2983},{"date":"2025-08-22","close":13.4372},{"date":"2025-08-25","close":13.3764},{"date":"2025-08-26","close":13.4633},{"date":"2025-08-27","close":13.5241},{"date":"2025-08-28","close":13.6023},{"date":"2025-08-29","close":13.7412},{"date":"2025-09-02","close":13.5502},{"date":"2025-09-03","close":13.5415},{"date":"2025-09-04","close":13.5936},{"date":"2025-09-05","close":13.611},{"date":"2025-09-08","close":13.6023},{"date":"2025-09-09","close":13.5502},{"date":"2025-09-10","close":13.4459},{"date":"2025-09-11","close":13.5502},{"date":"2025-09-12","close":13.4286},{"date":"2025-09-15","close":13.1593},{"date":"2025-09-16","close":13.0377},{"date":"2025-09-17","close":13.1183},{"date":"2025-09-18","close":13.3063},{"date":"2025-09-19","close":13.2795},{"date":"2025-09-22","close":12.984},{"date":"2025-09-23","close":12.9929},{"date":"2025-09-24","close":12.9123},{"date":"2025-09-25","close":12.9302},{"date":"2025-09-26","close":12.8765},{"date":"2025-09-29","close":12.7064},{"date":"2025-09-30","close":12.7601},{"date":"2025-10-01","close":12.5362},{"date":"2025-10-02","close":12.7064},{"date":"2025-10-03","close":12.581},{"date":"2025-10-06","close":12.5094},{"date":"2025-10-07","close":12.3303},{"date":"2025-10-08","close":12.2586},{"date":"2025-10-09","close":12.0169},{"date":"2025-10-10","close":11.8915},{"date":"2025-10-13","close":12.2676},{"date":"2025-10-14","close":12.5989},{"date":"2025-10-15","close":12.5273},{"date":"2025-10-16","close":12.2318},{"date":"2025-10-17","close":12.4377},{"date":"2025-10-20","close":12.5452},{"date":"2025-10-21","close":12.7422},{"date":"2025-10-22","close":12.5631},{"date":"2025-10-23","close":12.6437},{"date":"2025-10-24","close":12.6258},{"date":"2025-10-27","close":12.8049},{"date":"2025-10-28","close":12.9034},{"date":"2025-10-29","close":12.6795},{"date":"2025-10-30","close":12.581},{"date":"2025-10-31","close":12.5989},{"date":"2025-11-03","close":12.6168},{"date":"2025-11-04","close":12.5094},{"date":"2025-11-05","close":12.4825},{"date":"2025-11-06","close":12.3124},{"date":"2025-11-07","close":12.4377},{"date":"2025-11-10","close":12.4646},{"date":"2025-11-11","close":12.2945},{"date":"2025-11-12","close":12.5452},{"date":"2025-11-13","close":12.4198},{"date":"2025-11-14","close":12.4377},{"date":"2025-11-17","close":12.1422},{"date":"2025-11-18","close":12.3034},{"date":"2025-11-19","close":12.3571},{"date":"2025-11-20","close":12.3392},{"date":"2025-11-21","close":12.6974},{"date":"2025-11-24","close":12.5989},{"date":"2025-11-25","close":12.7064},{"date":"2025-11-26","close":12.778},{"date":"2025-11-28","close":12.8317},{"date":"2025-12-01","close":12.7332},{"date":"2025-12-02","close":12.7511},{"date":"2025-12-03","close":12.8765},{"date":"2025-12-04","close":12.9213},{"date":"2025-12-05","close":12.9034},{"date":"2025-12-08","close":12.975},{"date":"2025-12-09","close":13.0287},{"date":"2025-12-10","close":13.0735},{"date":"2025-12-11","close":12.984},{"date":"2025-12-12","close":12.984},{"date":"2025-12-15","close":12.8496},{"date":"2025-12-16","close":12.8496},{"date":"2025-12-17","close":12.7017},{"date":"2025-12-18","close":12.8219},{"date":"2025-12-19","close":12.8404},{"date":"2025-12-22","close":12.6832},{"date":"2025-12-23","close":12.6278},{"date":"2025-12-24","close":12.7757},{"date":"2025-12-26","close":12.8774},{"date":"2025-12-29","close":12.7757},{"date":"2025-12-30","close":12.8589},{"date":"2025-12-31","close":12.9975},{"date":"2026-01-02","close":13.0443},{"date":"2026-01-05","close":13.2966},{"date":"2026-01-06","close":13.1003},{"date":"2026-01-07","close":12.6518},{"date":"2026-01-08","close":13.0349},{"date":"2026-01-09","close":13.0723},{"date":"2026-01-12","close":12.9882},{"date":"2026-01-13","close":12.7453},{"date":"2026-01-14","close":12.9135},{"date":"2026-01-15","close":13.1097},{"date":"2026-01-16","close":12.848},{"date":"2026-01-20","close":12.6425},{"date":"2026-01-21","close":12.8294},{"date":"2026-01-22","close":12.8107},{"date":"2026-01-23","close":12.7453},{"date":"2026-01-26","close":12.5117},{"date":"2026-01-27","close":12.5397},{"date":"2026-01-28","close":12.3061},{"date":"2026-01-29","close":12.3248},{"date":"2026-01-30","close":12.3061},{"date":"2026-02-02","close":12.0445},{"date":"2026-02-03","close":11.7828},{"date":"2026-02-04","close":12.2594},{"date":"2026-02-05","close":12.25},{"date":"2026-02-06","close":12.25},{"date":"2026-02-09","close":12.6051},{"date":"2026-02-10","close":12.8948},{"date":"2026-02-11","close":12.6985},{"date":"2026-02-12","close":12.5864},{"date":"2026-02-13","close":12.6705},{"date":"2026-02-17","close":12.5864},{"date":"2026-02-18","close":12.792},{"date":"2026-02-19","close":12.6144},{"date":"2026-02-20","close":12.6144},{"date":"2026-02-23","close":11.9884},{"date":"2026-02-24","close":12.2781},{"date":"2026-02-25","close":12.3995},{"date":"2026-02-26","close":11.9136},{"date":"2026-02-27","close":12.0631},{"date":"2026-03-02","close":12.0258},{"date":"2026-03-03","close":11.7361},{"date":"2026-03-04","close":11.9136},{"date":"2026-03-05","close":12.0631},{"date":"2026-03-06","close":11.8295},{"date":"2026-03-09","close":11.6987},{"date":"2026-03-10","close":11.6427},{"date":"2026-03-11","close":11.7174},{"date":"2026-03-12","close":11.6053},{"date":"2026-03-13","close":11.5212},{"date":"2026-03-16","close":11.5866},{"date":"2026-03-17","close":11.9058},{"date":"2026-03-18","close":11.8671},{"date":"2026-03-19","close":11.8961},{"date":"2026-03-20","close":11.722},{"date":"2026-03-23","close":12.0605},{"date":"2026-03-24","close":11.8284},{"date":"2026-03-25","close":12.0025},{"date":"2026-03-26","close":11.8477},{"date":"2026-03-27","close":11.6446},{"date":"2026-03-30","close":11.8381},{"date":"2026-03-31","close":11.9928},{"date":"2026-04-01","close":11.8961},{"date":"2026-04-02","close":12.1669},{"date":"2026-04-06","close":12.1669},{"date":"2026-04-07","close":12.0799},{"date":"2026-04-08","close":12.1959},{"date":"2026-04-09","close":12.0895},{"date":"2026-04-10","close":12.1959},{"date":"2026-04-13","close":12.283},{"date":"2026-04-14","close":12.5828},{"date":"2026-04-15","close":12.8633},{"date":"2026-04-16","close":12.8052},{"date":"2026-04-17","close":13.0954},{"date":"2026-04-20","close":13.1244},{"date":"2026-04-21","close":12.8633},{"date":"2026-04-22","close":12.931},{"date":"2026-04-23","close":12.6892},{"date":"2026-04-24","close":12.6988},{"date":"2026-04-27","close":12.7859},{"date":"2026-04-28","close":12.9406},{"date":"2026-04-29","close":12.9116},{"date":"2026-04-30","close":13.2888},{"date":"2026-05-01","close":13.4822},{"date":"2026-05-04","close":13.6853},{"date":"2026-05-05","close":13.5983},{"date":"2026-05-06","close":13.4919},{"date":"2026-05-07","close":13.3565},{"date":"2026-05-08","close":13.2114},{"date":"2026-05-11","close":12.8633},{"date":"2026-05-12","close":13.0567},{"date":"2026-05-13","close":12.9793},{"date":"2026-05-14","close":12.9793},{"date":"2026-05-15","close":12.9213},{"date":"2026-05-18","close":12.7085},{"date":"2026-05-19","close":12.6795},{"date":"2026-05-20","close":12.8052},{"date":"2026-05-21","close":12.8633},{"date":"2026-05-22","close":12.7762},{"date":"2026-05-26","close":12.9116},{"date":"2026-05-27","close":12.96},{"date":"2026-05-28","close":12.8826},{"date":"2026-05-29","close":12.8729},{"date":"2026-06-01","close":12.8923},{"date":"2026-06-02","close":12.9116},{"date":"2026-06-03","close":12.3507},{"date":"2026-06-04","close":12.7956},{"date":"2026-06-05","close":12.37},{"date":"2026-06-08","close":12.428},{"date":"2026-06-09","close":12.399},{"date":"2026-06-10","close":12.5054},{"date":"2026-06-11","close":12.4667},{"date":"2026-06-12","close":12.4764},{"date":"2026-06-15","close":12.37},{"date":"2026-06-16","close":12.47},{"date":"2026-06-17","close":12.36},{"date":"2026-06-18","close":12.37},{"date":"2026-06-22","close":12.18},{"date":"2026-06-23","close":12.14},{"date":"2026-06-24","close":11.98},{"date":"2026-06-25","close":12.04},{"date":"2026-06-26","close":12.27},{"date":"2026-06-29","close":12.5},{"date":"2026-06-30","close":12.52},{"date":"2026-07-01","close":12.63},{"date":"2026-07-02","close":12.64},{"date":"2026-07-06","close":12.59},{"date":"2026-07-07","close":12.69},{"date":"2026-07-08","close":12.67},{"date":"2026-07-09","close":12.55},{"date":"2026-07-10","close":12.86},{"date":"2026-07-13","close":12.68},{"date":"2026-07-14","close":12.79},{"date":"2026-07-15","close":12.85},{"date":"2026-07-16","close":12.99},{"date":"2026-07-17","close":12.69},{"date":"2026-07-20","close":12.66},{"date":"2026-07-21","close":12.82},{"date":"2026-07-22","close":12.57},{"date":"2026-07-23","close":12.46},{"date":"2026-07-24","close":12.36},{"date":"2026-07-27","close":12.57},{"date":"2026-07-28","close":12.84},{"date":"2026-07-29","close":12.66},{"date":"2026-07-30","close":12.49},{"date":"2026-07-31","close":12.42},{"date":"2026-08-03","close":12.7},{"date":"2026-08-04","close":12.94},{"date":"2026-08-05","close":12.68},{"date":"2026-08-06","close":12.94},{"date":"2026-08-07","close":13.11},{"date":"2026-08-10","close":12.95},{"date":"2026-08-11","close":12.84},{"date":"2026-08-12","close":12.65},{"date":"2026-08-13","close":12.66},{"date":"2026-08-14","close":12.55},{"date":"2026-08-17","close":12.06},{"date":"2026-08-18","close":12.07},{"date":"2026-08-19","close":12.08},{"date":"2026-08-20","close":12.1},{"date":"2026-08-21","close":12.06},{"date":"2026-08-24","close":12.12},{"date":"2026-08-25","close":12.09},{"date":"2026-08-26","close":11.9},{"date":"2026-08-27","close":11.9},{"date":"2026-08-28","close":11.93},{"date":"2026-08-31","close":12.02},{"date":"2026-09-01","close":11.9},{"date":"2026-09-02","close":11.83},{"date":"2026-09-03","close":11.87},{"date":"2026-09-04","close":11.82},{"date":"2026-09-08","close":11.63},{"date":"2026-09-09","close":11.54},{"date":"2026-09-10","close":11.4},{"date":"2026-09-11","close":11.47},{"date":"2026-09-14","close":11.44},{"date":"2026-09-15","close":11.07},{"date":"2026-09-16","close":11.08},{"date":"2026-09-17","close":11.3},{"date":"2026-09-18","close":11.09},{"date":"2026-09-21","close":11.21},{"date":"2026-09-22","close":11.22},{"date":"2026-09-23","close":11.07},{"date":"2026-09-24","close":11.12},{"date":"2026-09-25","close":11.08},{"date":"2026-09-28","close":11.13},{"date":"2026-09-29","close":11.23},{"date":"2026-09-30","close":11.04},{"date":"2026-10-01","close":11.09},{"date":"2026-10-02","close":11.05},{"date":"2026-10-05","close":10.9},{"date":"2026-10-06","close":10.82},{"date":"2026-10-07","close":10.67},{"date":"2026-10-08","close":10.78},{"date":"2026-10-09","close":10.62},{"date":"2026-10-12","close":10.68},{"date":"2026-10-13","close":10.62},{"date":"2026-10-14","close":10.46},{"date":"2026-10-15","close":10.63},{"date":"2026-10-16","close":10.26},{"date":"2026-10-19","close":10.06},{"date":"2026-10-20","close":10.13},{"date":"2026-10-21","close":10.06},{"date":"2026-10-22","close":10.24}],"chart_data":[{"date":"2024-10-23","open":13.42,"high":13.48,"low":13.33,"close":13.42,"volume":94646,"rsi_14":56.72,"sma_20":16.71,"sma_60":16.61,"sma_120":16.57},{"date":"2024-10-24","open":13.4,"high":13.51,"low":13.31,"close":13.49,"volume":149992,"rsi_14":52.07,"sma_20":16.7,"sma_60":16.61,"sma_120":16.57},{"date":"2024-10-25","open":13.49,"high":13.52,"low":13.36,"close":13.39,"volume":74744,"rsi_14":53.39,"sma_20":16.68,"sma_60":16.61,"sma_120":16.57},{"date":"2024-10-28","open":13.42,"high":13.47,"low":13.37,"close":13.42,"volume":99155,"rsi_14":54.92,"sma_20":16.69,"sma_60":16.62,"sma_120":16.57},{"date":"2024-10-29","open":13.42,"high":13.45,"low":13.28,"close":13.29,"volume":75235,"rsi_14":51.54,"sma_20":16.7,"sma_60":16.63,"sma_120":16.57},{"date":"2024-10-30","open":13.31,"high":13.56,"low":13.31,"close":13.49,"volume":189466,"rsi_14":59.35,"sma_20":16.72,"sma_60":16.65,"sma_120":16.58},{"date":"2024-10-31","open":13.5,"high":13.54,"low":13.22,"close":13.32,"volume":243359,"rsi_14":50.59,"sma_20":16.72,"sma_60":16.67,"sma_120":16.58},{"date":"2024-11-01","open":13.34,"high":13.46,"low":13.28,"close":13.31,"volume":257557,"rsi_14":51.19,"sma_20":16.71,"sma_60":16.69,"sma_120":16.58},{"date":"2024-11-04","open":13.33,"high":13.38,"low":13.0,"close":13.12,"volume":208720,"rsi_14":45.03,"sma_20":16.7,"sma_60":16.71,"sma_120":16.58},{"date":"2024-11-05","open":13.07,"high":13.22,"low":13.07,"close":13.15,"volume":116176,"rsi_14":38.95,"sma_20":16.69,"sma_60":16.72,"sma_120":16.58},{"date":"2024-11-06","open":13.54,"high":13.61,"low":13.14,"close":13.47,"volume":183031,"rsi_14":51.2,"sma_20":16.7,"sma_60":16.74,"sma_120":16.58},{"date":"2024-11-07","open":13.42,"high":13.7,"low":13.28,"close":13.51,"volume":489687,"rsi_14":55.17,"sma_20":16.72,"sma_60":16.76,"sma_120":16.58},{"date":"2024-11-08","open":13.53,"high":13.7,"low":13.5,"close":13.63,"volume":230537,"rsi_14":52.85,"sma_20":16.74,"sma_60":16.77,"sma_120":16.59},{"date":"2024-11-11","open":13.68,"high":13.72,"low":13.5,"close":13.57,"volume":257997,"rsi_14":52.85,"sma_20":16.76,"sma_60":16.78,"sma_120":16.6},{"date":"2024-11-12","open":13.58,"high":13.6,"low":13.38,"close":13.41,"volume":161607,"rsi_14":49.76,"sma_20":16.77,"sma_60":16.79,"sma_120":16.6},{"date":"2024-11-13","open":13.45,"high":13.6,"low":13.45,"close":13.54,"volume":161617,"rsi_14":51.64,"sma_20":16.77,"sma_60":16.8,"sma_120":16.61},{"date":"2024-11-14","open":13.57,"high":13.62,"low":13.45,"close":13.5,"volume":95650,"rsi_14":53.4,"sma_20":16.78,"sma_60":16.81,"sma_120":16.62},{"date":"2024-11-15","open":13.54,"high":13.56,"low":13.43,"close":13.54,"volume":170845,"rsi_14":53.4,"sma_20":16.79,"sma_60":16.81,"sma_120":16.62},{"date":"2024-11-18","open":13.54,"high":13.54,"low":13.37,"close":13.46,"volume":239514,"rsi_14":55.56,"sma_20":16.78,"sma_60":16.82,"sma_120":16.63},{"date":"2024-11-19","open":13.43,"high":13.54,"low":13.42,"close":13.45,"volume":272737,"rsi_14":48.57,"sma_20":16.78,"sma_60":16.82,"sma_120":16.63},{"date":"2024-11-20","open":13.49,"high":13.51,"low":13.28,"close":13.29,"volume":178199,"rsi_14":48.85,"sma_20":16.77,"sma_60":16.82,"sma_120":16.63},{"date":"2024-11-21","open":13.31,"high":13.39,"low":13.29,"close":13.31,"volume":152756,"rsi_14":50.0,"sma_20":16.76,"sma_60":16.82,"sma_120":16.62},{"date":"2024-11-22","open":13.38,"high":13.4,"low":13.3,"close":13.39,"volume":160412,"rsi_14":60.49,"sma_20":16.76,"sma_60":16.81,"sma_120":16.62},{"date":"2024-11-25","open":13.5,"high":13.57,"low":13.4,"close":13.45,"volume":281179,"rsi_14":61.21,"sma_20":16.76,"sma_60":16.81,"sma_120":16.62},{"date":"2024-11-26","open":13.46,"high":13.58,"low":13.4,"close":13.56,"volume":187916,"rsi_14":53.96,"sma_20":16.78,"sma_60":16.8,"sma_120":16.63},{"date":"2024-11-27","open":13.59,"high":13.72,"low":13.54,"close":13.54,"volume":177000,"rsi_14":51.47,"sma_20":16.78,"sma_60":16.8,"sma_120":16.63},{"date":"2024-11-29","open":13.7,"high":13.75,"low":13.65,"close":13.7,"volume":140585,"rsi_14":52.86,"sma_20":16.81,"sma_60":16.8,"sma_120":16.63},{"date":"2024-12-02","open":13.67,"high":13.67,"low":13.52,"close":13.61,"volume":143024,"rsi_14":51.75,"sma_20":16.83,"sma_60":16.8,"sma_120":16.63},{"date":"2024-12-03","open":13.71,"high":13.75,"low":13.61,"close":13.68,"volume":153776,"rsi_14":62.88,"sma_20":16.86,"sma_60":16.81,"sma_120":16.64},{"date":"2024-12-04","open":13.62,"high":13.66,"low":13.56,"close":13.65,"volume":121051,"rsi_14":55.46,"sma_20":16.89,"sma_60":16.81,"sma_120":16.64},{"date":"2024-12-05","open":13.62,"high":13.68,"low":13.5,"close":13.53,"volume":236872,"rsi_14":51.16,"sma_20":16.9,"sma_60":16.82,"sma_120":16.65},{"date":"2024-12-06","open":13.57,"high":13.62,"low":13.49,"close":13.54,"volume":203157,"rsi_14":50.0,"sma_20":16.9,"sma_60":16.82,"sma_120":16.65},{"date":"2024-12-09","open":13.58,"high":13.82,"low":13.58,"close":13.76,"volume":219328,"rsi_14":62.76,"sma_20":16.9,"sma_60":16.82,"sma_120":16.66},{"date":"2024-12-10","open":13.76,"high":13.81,"low":13.66,"close":13.76,"volume":144944,"rsi_14":63.64,"sma_20":16.92,"sma_60":16.83,"sma_120":16.67},{"date":"2024-12-11","open":13.82,"high":13.82,"low":13.66,"close":13.72,"volume":186447,"rsi_14":71.09,"sma_20":16.94,"sma_60":16.83,"sma_120":16.67},{"date":"2024-12-12","open":13.68,"high":13.89,"low":13.68,"close":13.83,"volume":368856,"rsi_14":73.38,"sma_20":16.95,"sma_60":16.84,"sma_120":16.68},{"date":"2024-12-13","open":13.82,"high":13.87,"low":13.68,"close":13.79,"volume":161166,"rsi_14":68.66,"sma_20":16.97,"sma_60":16.84,"sma_120":16.69},{"date":"2024-12-16","open":13.83,"high":13.83,"low":13.7,"close":13.72,"volume":201562,"rsi_14":62.5,"sma_20":16.98,"sma_60":16.84,"sma_120":16.69},{"date":"2024-12-17","open":13.76,"high":13.8,"low":13.61,"close":13.66,"volume":177784,"rsi_14":54.62,"sma_20":17.0,"sma_60":16.84,"sma_120":16.69},{"date":"2024-12-18","open":13.68,"high":13.9,"low":13.5,"close":13.51,"volume":192685,"rsi_14":48.63,"sma_20":17.0,"sma_60":16.84,"sma_120":16.7},{"date":"2024-12-19","open":13.62,"high":13.74,"low":13.54,"close":13.56,"volume":210931,"rsi_14":43.61,"sma_20":17.02,"sma_60":16.83,"sma_120":16.7},{"date":"2024-12-20","open":13.48,"high":13.9,"low":13.45,"close":13.78,"volume":230009,"rsi_14":57.33,"sma_20":17.05,"sma_60":16.84,"sma_120":16.71},{"date":"2024-12-23","open":13.78,"high":13.87,"low":13.72,"close":13.85,"volume":122148,"rsi_14":57.05,"sma_20":17.07,"sma_60":16.84,"sma_120":16.71},{"date":"2024-12-24","open":13.91,"high":14.08,"low":13.81,"close":14.08,"volume":128974,"rsi_14":65.52,"sma_20":17.11,"sma_60":16.86,"sma_120":16.72},{"date":"2024-12-26","open":14.04,"high":14.23,"low":14.02,"close":14.17,"volume":220674,"rsi_14":73.53,"sma_20":17.15,"sma_60":16.88,"sma_120":16.73},{"date":"2024-12-27","open":14.12,"high":14.22,"low":14.04,"close":14.16,"volume":154420,"rsi_14":72.94,"sma_20":17.19,"sma_60":16.9,"sma_120":16.74},{"date":"2024-12-30","open":14.17,"high":14.38,"low":14.11,"close":14.28,"volume":354642,"rsi_14":70.7,"sma_20":17.23,"sma_60":16.92,"sma_120":16.75},{"date":"2024-12-31","open":14.34,"high":14.49,"low":14.26,"close":14.38,"volume":209097,"rsi_14":58.42,"sma_20":17.25,"sma_60":16.93,"sma_120":16.76},{"date":"2025-01-02","open":14.44,"high":14.5,"low":14.32,"close":14.42,"volume":203290,"rsi_14":61.05,"sma_20":17.28,"sma_60":16.95,"sma_120":16.77},{"date":"2025-01-03","open":14.44,"high":14.6,"low":14.35,"close":14.4,"volume":176036,"rsi_14":57.3,"sma_20":17.3,"sma_60":16.96,"sma_120":16.78},{"date":"2025-01-06","open":14.41,"high":14.42,"low":14.08,"close":14.17,"volume":251012,"rsi_14":50.75,"sma_20":17.32,"sma_60":16.97,"sma_120":16.78},{"date":"2025-01-07","open":14.28,"high":14.28,"low":14.02,"close":14.03,"volume":224313,"rsi_14":48.57,"sma_20":17.33,"sma_60":16.98,"sma_120":16.79},{"date":"2025-01-08","open":14.07,"high":14.08,"low":13.94,"close":14.06,"volume":147425,"rsi_14":51.46,"sma_20":17.32,"sma_60":16.99,"sma_120":16.79},{"date":"2025-01-10","open":14.01,"high":14.06,"low":13.85,"close":13.89,"volume":177121,"rsi_14":50.72,"sma_20":17.31,"sma_60":16.99,"sma_120":16.79},{"date":"2025-01-13","open":13.82,"high":14.09,"low":13.78,"close":14.04,"volume":267304,"rsi_14":53.6,"sma_20":17.31,"sma_60":17.0,"sma_120":16.8},{"date":"2025-01-14","open":14.12,"high":14.23,"low":14.09,"close":14.18,"volume":144955,"rsi_14":51.18,"sma_20":17.31,"sma_60":17.01,"sma_120":16.81},{"date":"2025-01-15","open":14.37,"high":14.43,"low":14.12,"close":14.2,"volume":134170,"rsi_14":49.76,"sma_20":17.31,"sma_60":17.02,"sma_120":16.81},{"date":"2025-01-16","open":14.2,"high":14.31,"low":14.19,"close":14.3,"volume":199796,"rsi_14":45.21,"sma_20":17.32,"sma_60":17.03,"sma_120":16.82},{"date":"2025-01-17","open":14.27,"high":14.35,"low":14.21,"close":14.27,"volume":134884,"rsi_14":41.11,"sma_20":17.34,"sma_60":17.04,"sma_120":16.82},{"date":"2025-01-21","open":14.3,"high":14.67,"low":14.28,"close":14.54,"volume":278147,"rsi_14":50.24,"sma_20":17.38,"sma_60":17.05,"sma_120":16.83},{"date":"2025-01-22","open":14.53,"high":14.67,"low":14.45,"close":14.58,"volume":138801,"rsi_14":47.76,"sma_20":17.42,"sma_60":17.07,"sma_120":16.84},{"date":"2025-01-23","open":14.63,"high":14.63,"low":14.47,"close":14.56,"volume":332277,"rsi_14":56.47,"sma_20":17.45,"sma_60":17.08,"sma_120":16.85},{"date":"2025-01-24","open":14.51,"high":14.61,"low":14.48,"close":14.61,"volume":141433,"rsi_14":56.73,"sma_20":17.47,"sma_60":17.1,"sma_120":16.86},{"date":"2025-01-27","open":14.61,"high":14.75,"low":14.58,"close":14.71,"volume":191726,"rsi_14":60.22,"sma_20":17.49,"sma_60":17.12,"sma_120":16.87},{"date":"2025-01-28","open":14.69,"high":14.91,"low":14.69,"close":14.81,"volume":244494,"rsi_14":73.33,"sma_20":17.5,"sma_60":17.15,"sma_120":16.89},{"date":"2025-01-29","open":14.81,"high":14.83,"low":14.58,"close":14.66,"volume":169677,"rsi_14":73.33,"sma_20":17.51,"sma_60":17.16,"sma_120":16.91},{"date":"2025-01-30","open":14.76,"high":14.95,"low":14.76,"close":14.91,"volume":348230,"rsi_14":77.08,"sma_20":17.53,"sma_60":17.19,"sma_120":16.93},{"date":"2025-01-31","open":14.87,"high":15.06,"low":14.78,"close":14.91,"volume":315762,"rsi_14":86.55,"sma_20":17.56,"sma_60":17.21,"sma_120":16.95},{"date":"2025-02-03","open":14.79,"high":14.98,"low":14.71,"close":14.9,"volume":101424,"rsi_14":84.31,"sma_20":17.59,"sma_60":17.24,"sma_120":16.97},{"date":"2025-02-04","open":14.84,"high":14.94,"low":14.81,"close":14.9,"volume":197612,"rsi_14":82.35,"sma_20":17.62,"sma_60":17.27,"sma_120":17.0},{"date":"2025-02-05","open":14.9,"high":14.9,"low":14.58,"close":14.81,"volume":314719,"rsi_14":75.86,"sma_20":17.66,"sma_60":17.29,"sma_120":17.01},{"date":"2025-02-06","open":14.85,"high":14.96,"low":14.76,"close":14.81,"volume":252937,"rsi_14":73.13,"sma_20":17.71,"sma_60":17.31,"sma_120":17.03},{"date":"2025-02-07","open":14.81,"high":14.9,"low":14.71,"close":14.72,"volume":191838,"rsi_14":69.5,"sma_20":17.75,"sma_60":17.32,"sma_120":17.05},{"date":"2025-02-10","open":14.76,"high":14.77,"low":14.65,"close":14.68,"volume":149801,"rsi_14":57.89,"sma_20":17.8,"sma_60":17.34,"sma_120":17.06},{"date":"2025-02-11","open":14.68,"high":14.79,"low":14.54,"close":14.75,"volume":160891,"rsi_14":58.97,"sma_20":17.84,"sma_60":17.36,"sma_120":17.07},{"date":"2025-02-12","open":14.63,"high":14.85,"low":14.6,"close":14.81,"volume":141968,"rsi_14":62.6,"sma_20":17.88,"sma_60":17.38,"sma_120":17.09},{"date":"2025-02-13","open":14.84,"high":15.0,"low":14.83,"close":14.95,"volume":146028,"rsi_14":65.41,"sma_20":17.92,"sma_60":17.4,"sma_120":17.1},{"date":"2025-02-14","open":14.95,"high":15.06,"low":14.9,"close":15.05,"volume":179540,"rsi_14":65.67,"sma_20":17.97,"sma_60":17.43,"sma_120":17.12},{"date":"2025-02-18","open":15.05,"high":15.22,"low":14.98,"close":15.22,"volume":237562,"rsi_14":67.61,"sma_20":18.03,"sma_60":17.45,"sma_120":17.14},{"date":"2025-02-19","open":15.17,"high":15.3,"low":15.1,"close":15.22,"volume":156474,"rsi_14":77.42,"sma_20":18.07,"sma_60":17.48,"sma_120":17.15},{"date":"2025-02-20","open":15.21,"high":15.31,"low":15.14,"close":15.27,"volume":174930,"rsi_14":72.0,"sma_20":18.11,"sma_60":17.52,"sma_120":17.17},{"date":"2025-02-21","open":15.27,"high":15.41,"low":15.2,"close":15.29,"volume":188721,"rsi_14":72.55,"sma_20":18.15,"sma_60":17.55,"sma_120":17.18},{"date":"2025-02-24","open":15.32,"high":15.34,"low":15.08,"close":15.22,"volume":175591,"rsi_14":67.89,"sma_20":18.19,"sma_60":17.58,"sma_120":17.2},{"date":"2025-02-25","open":15.25,"high":15.36,"low":15.13,"close":15.33,"volume":249771,"rsi_14":71.31,"sma_20":18.23,"sma_60":17.61,"sma_120":17.21},{"date":"2025-02-26","open":15.31,"high":15.54,"low":15.25,"close":15.29,"volume":223585,"rsi_14":75.0,"sma_20":18.26,"sma_60":17.64,"sma_120":17.22},{"date":"2025-02-27","open":15.22,"high":15.29,"low":15.04,"close":15.16,"volume":320011,"rsi_14":66.41,"sma_20":18.29,"sma_60":17.66,"sma_120":17.23},{"date":"2025-02-28","open":15.22,"high":15.72,"low":15.13,"close":15.65,"volume":347470,"rsi_14":81.22,"sma_20":18.34,"sma_60":17.7,"sma_120":17.25},{"date":"2025-03-03","open":15.55,"high":15.76,"low":15.23,"close":15.27,"volume":586743,"rsi_14":65.92,"sma_20":18.36,"sma_60":17.72,"sma_120":17.26},{"date":"2025-03-04","open":15.09,"high":15.25,"low":14.66,"close":14.74,"volume":981725,"rsi_14":49.82,"sma_20":18.35,"sma_60":17.74,"sma_120":17.27},{"date":"2025-03-05","open":14.71,"high":14.72,"low":14.21,"close":14.49,"volume":610315,"rsi_14":43.52,"sma_20":18.32,"sma_60":17.75,"sma_120":17.28},{"date":"2025-03-06","open":14.46,"high":14.46,"low":14.12,"close":14.2,"volume":359229,"rsi_14":35.83,"sma_20":18.28,"sma_60":17.75,"sma_120":17.29},{"date":"2025-03-07","open":14.28,"high":14.54,"low":14.22,"close":14.41,"volume":258778,"rsi_14":38.32,"sma_20":18.26,"sma_60":17.76,"sma_120":17.29},{"date":"2025-03-10","open":14.32,"high":14.38,"low":14.08,"close":14.16,"volume":299359,"rsi_14":31.3,"sma_20":18.23,"sma_60":17.77,"sma_120":17.29},{"date":"2025-03-11","open":14.24,"high":14.3,"low":13.43,"close":13.71,"volume":943254,"rsi_14":27.07,"sma_20":18.17,"sma_60":17.76,"sma_120":17.29},{"date":"2025-03-12","open":13.8,"high":13.8,"low":13.44,"close":13.63,"volume":506003,"rsi_14":25.12,"sma_20":18.1,"sma_60":17.75,"sma_120":17.29},{"date":"2025-03-13","open":13.66,"high":13.7,"low":13.5,"close":13.53,"volume":449449,"rsi_14":23.97,"sma_20":18.02,"sma_60":17.73,"sma_120":17.29},{"date":"2025-03-14","open":13.62,"high":13.93,"low":13.55,"close":13.68,"volume":612058,"rsi_14":27.83,"sma_20":17.94,"sma_60":17.73,"sma_120":17.28},{"date":"2025-03-17","open":13.75,"high":14.04,"low":13.75,"close":13.94,"volume":396709,"rsi_14":24.71,"sma_20":17.85,"sma_60":17.71,"sma_120":17.28},{"date":"2025-03-18","open":13.99,"high":14.11,"low":13.88,"close":14.07,"volume":420398,"rsi_14":27.59,"sma_20":17.76,"sma_60":17.71,"sma_120":17.27},{"date":"2025-03-19","open":14.14,"high":14.19,"low":14.01,"close":14.09,"volume":292877,"rsi_14":28.98,"sma_20":17.67,"sma_60":17.71,"sma_120":17.27},{"date":"2025-03-20","open":14.09,"high":14.21,"low":14.02,"close":14.16,"volume":319131,"rsi_14":19.19,"sma_20":17.58,"sma_60":17.7,"sma_120":17.27},{"date":"2025-03-21","open":14.1,"high":14.2,"low":14.04,"close":14.17,"volume":224012,"rsi_14":22.22,"sma_20":17.49,"sma_60":17.7,"sma_120":17.27},{"date":"2025-03-24","open":14.26,"high":14.29,"low":14.15,"close":14.27,"volume":226073,"rsi_14":30.88,"sma_20":17.4,"sma_60":17.69,"sma_120":17.26},{"date":"2025-03-25","open":14.33,"high":14.37,"low":14.18,"close":14.26,"volume":361058,"rsi_14":34.43,"sma_20":17.31,"sma_60":17.68,"sma_120":17.27},{"date":"2025-03-26","open":14.31,"high":14.31,"low":14.09,"close":14.16,"volume":337855,"rsi_14":38.36,"sma_20":17.22,"sma_60":17.66,"sma_120":17.27},{"date":"2025-03-27","open":14.15,"high":14.19,"low":14.07,"close":14.16,"volume":416629,"rsi_14":30.05,"sma_20":17.14,"sma_60":17.65,"sma_120":17.27},{"date":"2025-03-28","open":14.14,"high":14.26,"low":13.98,"close":14.09,"volume":331421,"rsi_14":34.12,"sma_20":17.02,"sma_60":17.63,"sma_120":17.27},{"date":"2025-03-31","open":14.0,"high":14.09,"low":13.67,"close":14.0,"volume":601120,"rsi_14":45.67,"sma_20":16.92,"sma_60":17.61,"sma_120":17.27},{"date":"2025-04-01","open":14.02,"high":14.19,"low":13.92,"close":14.06,"volume":351710,"rsi_14":52.42,"sma_20":16.86,"sma_60":17.6,"sma_120":17.27},{"date":"2025-04-02","open":13.97,"high":13.98,"low":13.83,"close":13.88,"volume":397628,"rsi_14":48.87,"sma_20":16.8,"sma_60":17.58,"sma_120":17.27},{"date":"2025-04-03","open":13.58,"high":13.8,"low":13.57,"close":13.69,"volume":290284,"rsi_14":33.82,"sma_20":16.74,"sma_60":17.56,"sma_120":17.27},{"date":"2025-04-04","open":13.37,"high":13.39,"low":12.36,"close":12.75,"volume":840723,"rsi_14":19.74,"sma_20":16.62,"sma_60":17.53,"sma_120":17.25},{"date":"2025-04-07","open":12.24,"high":12.61,"low":11.81,"close":12.02,"volume":873232,"rsi_14":10.16,"sma_20":16.47,"sma_60":17.48,"sma_120":17.23},{"date":"2025-04-08","open":12.52,"high":12.69,"low":11.47,"close":11.62,"volume":658908,"rsi_14":8.26,"sma_20":16.32,"sma_60":17.43,"sma_120":17.21},{"date":"2025-04-09","open":11.35,"high":12.72,"low":11.13,"close":12.59,"volume":602626,"rsi_14":29.69,"sma_20":16.24,"sma_60":17.39,"sma_120":17.2},{"date":"2025-04-10","open":12.29,"high":12.39,"low":11.89,"close":12.02,"volume":740566,"rsi_14":25.71,"sma_20":16.13,"sma_60":17.34,"sma_120":17.18},{"date":"2025-04-11","open":12.05,"high":12.15,"low":11.62,"close":12.0,"volume":442666,"rsi_14":23.88,"sma_20":16.01,"sma_60":17.29,"sma_120":17.15},{"date":"2025-04-14","open":12.1,"high":12.33,"low":11.89,"close":12.26,"volume":410393,"rsi_14":28.18,"sma_20":15.91,"sma_60":17.24,"sma_120":17.14},{"date":"2025-04-15","open":12.26,"high":12.53,"low":12.26,"close":12.38,"volume":315926,"rsi_14":30.71,"sma_20":15.81,"sma_60":17.2,"sma_120":17.12},{"date":"2025-04-16","open":12.34,"high":12.54,"low":12.27,"close":12.32,"volume":241925,"rsi_14":30.27,"sma_20":15.7,"sma_60":17.15,"sma_120":17.1},{"date":"2025-04-17","open":12.36,"high":12.7,"low":12.36,"close":12.62,"volume":199745,"rsi_14":34.99,"sma_20":15.61,"sma_60":17.1,"sma_120":17.08},{"date":"2025-04-21","open":12.53,"high":12.59,"low":12.11,"close":12.19,"volume":219100,"rsi_14":32.74,"sma_20":15.49,"sma_60":17.04,"sma_120":17.06},{"date":"2025-04-22","open":12.39,"high":12.52,"low":12.26,"close":12.5,"volume":268060,"rsi_14":35.83,"sma_20":15.39,"sma_60":16.99,"sma_120":17.05},{"date":"2025-04-23","open":12.75,"high":12.96,"low":12.65,"close":12.69,"volume":185622,"rsi_14":39.2,"sma_20":15.29,"sma_60":16.95,"sma_120":17.03},{"date":"2025-04-24","open":12.67,"high":13.11,"low":12.66,"close":13.02,"volume":218876,"rsi_14":44.11,"sma_20":15.23,"sma_60":16.9,"sma_120":17.02},{"date":"2025-04-25","open":13.02,"high":13.12,"low":12.92,"close":13.1,"volume":149739,"rsi_14":53.6,"sma_20":15.16,"sma_60":16.86,"sma_120":17.01},{"date":"2025-04-28","open":13.04,"high":13.21,"low":12.97,"close":13.11,"volume":220476,"rsi_14":63.35,"sma_20":15.1,"sma_60":16.82,"sma_120":17.0},{"date":"2025-04-29","open":13.07,"high":13.25,"low":12.87,"close":13.04,"volume":170277,"rsi_14":69.07,"sma_20":15.05,"sma_60":16.77,"sma_120":16.99},{"date":"2025-04-30","open":12.94,"high":12.96,"low":12.63,"close":12.91,"volume":425318,"rsi_14":55.39,"sma_20":14.98,"sma_60":16.73,"sma_120":16.98},{"date":"2025-05-01","open":12.96,"high":13.0,"low":12.61,"close":12.66,"volume":266777,"rsi_14":62.5,"sma_20":14.91,"sma_60":16.67,"sma_120":16.97},{"date":"2025-05-02","open":12.78,"high":13.02,"low":12.72,"close":13.01,"volume":341633,"rsi_14":67.35,"sma_20":14.87,"sma_60":16.63,"sma_120":16.96},{"date":"2025-05-05","open":12.87,"high":13.02,"low":12.77,"close":12.85,"volume":461700,"rsi_14":60.73,"sma_20":14.87,"sma_60":16.58,"sma_120":16.95},{"date":"2025-05-06","open":12.9,"high":13.14,"low":12.83,"close":12.93,"volume":419865,"rsi_14":60.0,"sma_20":14.93,"sma_60":16.54,"sma_120":16.93},{"date":"2025-05-07","open":12.92,"high":12.96,"low":12.39,"close":12.43,"volume":429136,"rsi_14":51.86,"sma_20":14.97,"sma_60":16.49,"sma_120":16.91},{"date":"2025-05-08","open":12.53,"high":12.84,"low":12.53,"close":12.82,"volume":311449,"rsi_14":53.11,"sma_20":14.99,"sma_60":16.44,"sma_120":16.9},{"date":"2025-05-09","open":12.88,"high":12.91,"low":12.74,"close":12.76,"volume":208569,"rsi_14":59.94,"sma_20":15.03,"sma_60":16.39,"sma_120":16.89},{"date":"2025-05-12","open":12.99,"high":13.1,"low":12.86,"close":12.96,"volume":262111,"rsi_14":58.23,"sma_20":15.09,"sma_60":16.35,"sma_120":16.87},{"date":"2025-05-13","open":12.86,"high":13.17,"low":12.85,"close":13.06,"volume":255788,"rsi_14":56.92,"sma_20":15.14,"sma_60":16.3,"sma_120":16.86},{"date":"2025-05-14","open":13.05,"high":13.12,"low":12.92,"close":13.05,"volume":326889,"rsi_14":50.54,"sma_20":15.18,"sma_60":16.25,"sma_120":16.85},{"date":"2025-05-15","open":13.06,"high":13.13,"low":12.96,"close":13.08,"volume":232409,"rsi_14":49.64,"sma_20":15.22,"sma_60":16.2,"sma_120":16.84},{"date":"2025-05-16","open":13.12,"high":13.23,"low":13.06,"close":13.23,"volume":185388,"rsi_14":52.41,"sma_20":15.26,"sma_60":16.15,"sma_120":16.83},{"date":"2025-05-19","open":13.17,"high":13.37,"low":13.17,"close":13.29,"volume":197381,"rsi_14":55.02,"sma_20":15.32,"sma_60":16.1,"sma_120":16.82},{"date":"2025-05-20","open":13.28,"high":13.44,"low":13.28,"close":13.43,"volume":187813,"rsi_14":60.69,"sma_20":15.38,"sma_60":16.06,"sma_120":16.82},{"date":"2025-05-21","open":13.24,"high":13.34,"low":12.95,"close":12.97,"volume":398516,"rsi_14":55.87,"sma_20":15.39,"sma_60":16.0,"sma_120":16.81},{"date":"2025-05-22","open":12.96,"high":13.0,"low":12.8,"close":12.85,"volume":255043,"rsi_14":46.71,"sma_20":15.38,"sma_60":15.94,"sma_120":16.79},{"date":"2025-05-23","open":12.77,"high":13.0,"low":12.76,"close":12.96,"volume":168909,"rsi_14":52.11,"sma_20":15.38,"sma_60":15.89,"sma_120":16.78},{"date":"2025-05-27","open":13.11,"high":13.22,"low":13.0,"close":13.22,"volume":186566,"rsi_14":55.56,"sma_20":15.38,"sma_60":15.84,"sma_120":16.77},{"date":"2025-05-28","open":13.18,"high":13.26,"low":13.18,"close":13.19,"volume":128800,"rsi_14":68.0,"sma_20":15.39,"sma_60":15.79,"sma_120":16.75},{"date":"2025-05-29","open":13.19,"high":13.29,"low":13.12,"close":13.19,"volume":153697,"rsi_14":60.78,"sma_20":15.41,"sma_60":15.75,"sma_120":16.74},{"date":"2025-05-30","open":13.17,"high":13.29,"low":13.14,"close":13.26,"volume":172311,"rsi_14":64.39,"sma_20":15.44,"sma_60":15.72,"sma_120":16.73},{"date":"2025-06-02","open":13.24,"high":13.24,"low":13.09,"close":13.13,"volume":239478,"rsi_14":55.33,"sma_20":15.45,"sma_60":15.69,"sma_120":16.72},{"date":"2025-06-03","open":13.14,"high":13.23,"low":13.05,"close":13.18,"volume":183572,"rsi_14":53.68,"sma_20":15.47,"sma_60":15.65,"sma_120":16.71},{"date":"2025-06-04","open":13.18,"high":13.18,"low":13.07,"close":13.09,"volume":165136,"rsi_14":51.26,"sma_20":15.48,"sma_60":15.63,"sma_120":16.7},{"date":"2025-06-05","open":13.06,"high":13.09,"low":12.91,"close":13.03,"volume":180933,"rsi_14":48.51,"sma_20":15.51,"sma_60":15.6,"sma_120":16.68},{"date":"2025-06-06","open":13.09,"high":13.22,"low":13.03,"close":13.19,"volume":147793,"rsi_14":49.02,"sma_20":15.54,"sma_60":15.59,"sma_120":16.67},{"date":"2025-06-09","open":13.22,"high":13.5,"low":13.19,"close":13.32,"volume":248842,"rsi_14":50.94,"sma_20":15.57,"sma_60":15.58,"sma_120":16.66},{"date":"2025-06-10","open":13.37,"high":13.38,"low":13.22,"close":13.29,"volume":199033,"rsi_14":45.73,"sma_20":15.59,"sma_60":15.56,"sma_120":16.64},{"date":"2025-06-11","open":13.33,"high":13.37,"low":13.21,"close":13.29,"volume":241255,"rsi_14":63.01,"sma_20":15.6,"sma_60":15.55,"sma_120":16.63},{"date":"2025-06-12","open":13.28,"high":13.32,"low":13.13,"close":13.27,"volume":214599,"rsi_14":68.66,"sma_20":15.62,"sma_60":15.53,"sma_120":16.62},{"date":"2025-06-13","open":13.18,"high":13.21,"low":13.01,"close":13.02,"volume":278750,"rsi_14":52.67,"sma_20":15.61,"sma_60":15.51,"sma_120":16.61},{"date":"2025-06-16","open":13.16,"high":13.16,"low":12.84,"close":12.85,"volume":383194,"rsi_14":26.09,"sma_20":15.57,"sma_60":15.48,"sma_120":16.59},{"date":"2025-06-17","open":12.84,"high":13.04,"low":12.76,"close":12.93,"volume":311634,"rsi_14":30.0,"sma_20":15.53,"sma_60":15.45,"sma_120":16.57},{"date":"2025-06-18","open":12.94,"high":13.11,"low":12.9,"close":13.02,"volume":148622,"rsi_14":33.5,"sma_20":15.48,"sma_60":15.41,"sma_120":16.55},{"date":"2025-06-20","open":13.02,"high":13.1,"low":12.92,"close":12.96,"volume":181996,"rsi_14":29.8,"sma_20":15.46,"sma_60":15.38,"sma_120":16.53},{"date":"2025-06-23","open":12.9,"high":12.96,"low":12.67,"close":12.8,"volume":314976,"rsi_14":29.21,"sma_20":15.43,"sma_60":15.35,"sma_120":16.5},{"date":"2025-06-24","open":12.83,"high":13.03,"low":12.76,"close":12.99,"volume":222086,"rsi_14":34.7,"sma_20":15.41,"sma_60":15.32,"sma_120":16.48},{"date":"2025-06-25","open":12.98,"high":12.98,"low":12.79,"close":12.88,"volume":195913,"rsi_14":34.23,"sma_20":15.37,"sma_60":15.28,"sma_120":16.46},{"date":"2025-06-26","open":12.88,"high":13.05,"low":12.78,"close":13.01,"volume":877938,"rsi_14":39.57,"sma_20":15.33,"sma_60":15.26,"sma_120":16.43},{"date":"2025-06-27","open":13.08,"high":13.18,"low":12.9,"close":12.98,"volume":319536,"rsi_14":33.64,"sma_20":15.3,"sma_60":15.23,"sma_120":16.41},{"date":"2025-06-30","open":12.97,"high":13.16,"low":12.97,"close":13.07,"volume":392711,"rsi_14":32.06,"sma_20":15.26,"sma_60":15.21,"sma_120":16.39},{"date":"2025-07-01","open":12.98,"high":13.12,"low":12.98,"close":12.99,"volume":312818,"rsi_14":31.31,"sma_20":15.23,"sma_60":15.18,"sma_120":16.37},{"date":"2025-07-02","open":13.04,"high":13.18,"low":12.93,"close":13.16,"volume":370823,"rsi_14":36.91,"sma_20":15.21,"sma_60":15.18,"sma_120":16.36},{"date":"2025-07-03","open":13.16,"high":13.31,"low":13.15,"close":13.25,"volume":165382,"rsi_14":40.0,"sma_20":15.2,"sma_60":15.2,"sma_120":16.34},{"date":"2025-07-07","open":13.14,"high":13.24,"low":12.95,"close":13.08,"volume":516306,"rsi_14":41.56,"sma_20":15.18,"sma_60":15.22,"sma_120":16.33},{"date":"2025-07-08","open":13.1,"high":13.19,"low":13.04,"close":13.11,"volume":167694,"rsi_14":58.82,"sma_20":15.15,"sma_60":15.22,"sma_120":16.31},{"date":"2025-07-09","open":13.14,"high":13.28,"low":13.08,"close":13.27,"volume":362212,"rsi_14":60.89,"sma_20":15.12,"sma_60":15.24,"sma_120":16.29},{"date":"2025-07-10","open":13.26,"high":13.48,"low":13.2,"close":13.39,"volume":278556,"rsi_14":61.75,"sma_20":15.11,"sma_60":15.26,"sma_120":16.28},{"date":"2025-07-11","open":13.41,"high":13.54,"low":13.27,"close":13.46,"volume":227492,"rsi_14":65.41,"sma_20":15.09,"sma_60":15.28,"sma_120":16.26},{"date":"2025-07-14","open":13.45,"high":13.55,"low":13.35,"close":13.53,"volume":266400,"rsi_14":74.14,"sma_20":15.08,"sma_60":15.29,"sma_120":16.24},{"date":"2025-07-15","open":13.53,"high":13.64,"low":13.48,"close":13.49,"volume":225233,"rsi_14":68.59,"sma_20":15.09,"sma_60":15.31,"sma_120":16.23},{"date":"2025-07-16","open":13.55,"high":13.64,"low":13.41,"close":13.62,"volume":165775,"rsi_14":77.22,"sma_20":15.13,"sma_60":15.32,"sma_120":16.21},{"date":"2025-07-17","open":13.59,"high":13.71,"low":13.55,"close":13.68,"volume":192071,"rsi_14":76.0,"sma_20":15.18,"sma_60":15.34,"sma_120":16.19},{"date":"2025-07-18","open":13.72,"high":13.74,"low":13.48,"close":13.49,"volume":230358,"rsi_14":67.46,"sma_20":15.2,"sma_60":15.35,"sma_120":16.17},{"date":"2025-07-21","open":13.52,"high":13.53,"low":13.17,"close":13.18,"volume":298782,"rsi_14":53.33,"sma_20":15.22,"sma_60":15.36,"sma_120":16.15},{"date":"2025-07-22","open":13.18,"high":13.3,"low":13.18,"close":13.26,"volume":131100,"rsi_14":57.95,"sma_20":15.24,"sma_60":15.35,"sma_120":16.13},{"date":"2025-07-23","open":13.34,"high":13.5,"low":13.25,"close":13.46,"volume":255362,"rsi_14":58.59,"sma_20":15.27,"sma_60":15.35,"sma_120":16.11},{"date":"2025-07-24","open":13.47,"high":13.5,"low":13.33,"close":13.35,"volume":248579,"rsi_14":52.74,"sma_20":15.3,"sma_60":15.35,"sma_120":16.08},{"date":"2025-07-25","open":13.41,"high":13.41,"low":13.24,"close":13.28,"volume":158593,"rsi_14":56.08,"sma_20":15.31,"sma_60":15.35,"sma_120":16.06},{"date":"2025-07-28","open":13.34,"high":13.37,"low":13.13,"close":13.16,"volume":244575,"rsi_14":51.52,"sma_20":15.32,"sma_60":15.34,"sma_120":16.04},{"date":"2025-07-29","open":13.25,"high":13.25,"low":12.96,"close":13.12,"volume":165485,"rsi_14":45.41,"sma_20":15.33,"sma_60":15.34,"sma_120":16.01},{"date":"2025-07-30","open":13.12,"high":13.16,"low":12.87,"close":12.96,"volume":213737,"rsi_14":37.04,"sma_20":15.32,"sma_60":15.34,"sma_120":15.98},{"date":"2025-07-31","open":12.92,"high":13.05,"low":12.9,"close":13.03,"volume":398980,"rsi_14":37.04,"sma_20":15.32,"sma_60":15.33,"sma_120":15.96},{"date":"2025-08-01","open":12.92,"high":13.02,"low":12.68,"close":12.79,"volume":295674,"rsi_14":29.67,"sma_20":15.29,"sma_60":15.32,"sma_120":15.93},{"date":"2025-08-04","open":12.82,"high":12.87,"low":12.72,"close":12.75,"volume":222767,"rsi_14":29.67,"sma_20":15.27,"sma_60":15.32,"sma_120":15.9},{"date":"2025-08-05","open":12.6,"high":12.92,"low":12.51,"close":12.82,"volume":343924,"rsi_14":27.23,"sma_20":15.26,"sma_60":15.31,"sma_120":15.88},{"date":"2025-08-06","open":13.03,"high":13.2,"low":12.81,"close":13.16,"volume":300277,"rsi_14":37.18,"sma_20":15.25,"sma_60":15.31,"sma_120":15.85},{"date":"2025-08-07","open":13.16,"high":13.16,"low":12.9,"close":12.98,"volume":190021,"rsi_14":37.34,"sma_20":15.23,"sma_60":15.31,"sma_120":15.83},{"date":"2025-08-08","open":13.06,"high":13.25,"low":13.06,"close":13.2,"volume":328442,"rsi_14":50.67,"sma_20":15.21,"sma_60":15.3,"sma_120":15.8},{"date":"2025-08-11","open":13.2,"high":13.21,"low":13.01,"close":13.12,"volume":218776,"rsi_14":46.43,"sma_20":15.19,"sma_60":15.3,"sma_120":15.77},{"date":"2025-08-12","open":13.12,"high":13.19,"low":13.04,"close":13.17,"volume":197930,"rsi_14":42.03,"sma_20":15.17,"sma_60":15.29,"sma_120":15.74},{"date":"2025-08-13","open":13.18,"high":13.26,"low":13.12,"close":13.23,"volume":213453,"rsi_14":46.77,"sma_20":15.15,"sma_60":15.28,"sma_120":15.72},{"date":"2025-08-14","open":13.16,"high":13.28,"low":13.13,"close":13.25,"volume":314406,"rsi_14":49.49,"sma_20":15.12,"sma_60":15.28,"sma_120":15.69},{"date":"2025-08-15","open":13.29,"high":13.33,"low":13.07,"close":13.07,"volume":307441,"rsi_14":47.55,"sma_20":15.1,"sma_60":15.26,"sma_120":15.66},{"date":"2025-08-18","open":13.13,"high":13.25,"low":13.07,"close":13.23,"volume":285372,"rsi_14":53.0,"sma_20":15.1,"sma_60":15.26,"sma_120":15.63},{"date":"2025-08-19","open":13.24,"high":13.42,"low":13.24,"close":13.38,"volume":223764,"rsi_14":61.11,"sma_20":15.11,"sma_60":15.26,"sma_120":15.6},{"date":"2025-08-20","open":13.43,"high":13.44,"low":13.19,"close":13.32,"volume":285705,"rsi_14":57.67,"sma_20":15.1,"sma_60":15.26,"sma_120":15.58},{"date":"2025-08-21","open":13.32,"high":13.38,"low":13.25,"close":13.3,"volume":239622,"rsi_14":65.61,"sma_20":15.1,"sma_60":15.25,"sma_120":15.54},{"date":"2025-08-22","open":13.32,"high":13.5,"low":13.31,"close":13.44,"volume":298664,"rsi_14":69.65,"sma_20":15.11,"sma_60":15.25,"sma_120":15.52},{"date":"2025-08-25","open":13.44,"high":13.46,"low":13.3,"close":13.38,"volume":227601,"rsi_14":66.0,"sma_20":15.12,"sma_60":15.25,"sma_120":15.5},{"date":"2025-08-26","open":13.39,"high":13.49,"low":13.31,"close":13.46,"volume":193712,"rsi_14":60.23,"sma_20":15.14,"sma_60":15.24,"sma_120":15.48},{"date":"2025-08-27","open":13.41,"high":13.57,"low":13.4,"close":13.52,"volume":179180,"rsi_14":70.06,"sma_20":15.17,"sma_60":15.24,"sma_120":15.47},{"date":"2025-08-28","open":13.56,"high":13.64,"low":13.52,"close":13.6,"volume":155515,"rsi_14":66.43,"sma_20":15.21,"sma_60":15.24,"sma_120":15.45},{"date":"2025-08-29","open":13.64,"high":13.76,"low":13.58,"close":13.74,"volume":251762,"rsi_14":74.66,"sma_20":15.26,"sma_60":15.25,"sma_120":15.44},{"date":"2025-09-02","open":13.68,"high":13.72,"low":13.48,"close":13.55,"volume":237126,"rsi_14":63.58,"sma_20":15.31,"sma_60":15.25,"sma_120":15.43},{"date":"2025-09-03","open":13.58,"high":13.66,"low":13.52,"close":13.54,"volume":199185,"rsi_14":61.54,"sma_20":15.35,"sma_60":15.25,"sma_120":15.42},{"date":"2025-09-04","open":13.57,"high":13.68,"low":13.49,"close":13.59,"volume":220659,"rsi_14":62.26,"sma_20":15.37,"sma_60":15.25,"sma_120":15.41},{"date":"2025-09-05","open":13.61,"high":13.67,"low":13.52,"close":13.61,"volume":191093,"rsi_14":72.14,"sma_20":15.41,"sma_60":15.25,"sma_120":15.4},{"date":"2025-09-08","open":13.61,"high":13.66,"low":13.55,"close":13.6,"volume":205843,"rsi_14":67.48,"sma_20":15.43,"sma_60":15.25,"sma_120":15.4},{"date":"2025-09-09","open":13.57,"high":13.68,"low":13.52,"close":13.55,"volume":222189,"rsi_14":58.93,"sma_20":15.46,"sma_60":15.24,"sma_120":15.39},{"date":"2025-09-10","open":13.55,"high":13.65,"low":13.42,"close":13.45,"volume":368593,"rsi_14":56.41,"sma_20":15.47,"sma_60":15.24,"sma_120":15.38},{"date":"2025-09-11","open":13.46,"high":13.62,"low":13.46,"close":13.55,"volume":251734,"rsi_14":61.42,"sma_20":15.49,"sma_60":15.26,"sma_120":15.37},{"date":"2025-09-12","open":13.48,"high":13.55,"low":13.37,"close":13.43,"volume":444639,"rsi_14":49.6,"sma_20":15.5,"sma_60":15.27,"sma_120":15.36},{"date":"2025-09-15","open":13.46,"high":13.53,"low":13.15,"close":13.16,"volume":677938,"rsi_14":41.61,"sma_20":15.51,"sma_60":15.27,"sma_120":15.34},{"date":"2025-09-16","open":13.16,"high":13.26,"low":13.0,"close":13.04,"volume":460357,"rsi_14":26.26,"sma_20":15.47,"sma_60":15.26,"sma_120":15.32},{"date":"2025-09-17","open":12.99,"high":13.35,"low":12.99,"close":13.12,"volume":282391,"rsi_14":27.0,"sma_20":15.44,"sma_60":15.26,"sma_120":15.3},{"date":"2025-09-18","open":13.17,"high":13.32,"low":13.12,"close":13.31,"volume":322449,"rsi_14":31.13,"sma_20":15.41,"sma_60":15.26,"sma_120":15.29},{"date":"2025-09-19","open":13.32,"high":13.4,"low":13.22,"close":13.28,"volume":732792,"rsi_14":25.13,"sma_20":15.39,"sma_60":15.26,"sma_120":15.27},{"date":"2025-09-22","open":13.25,"high":13.25,"low":12.97,"close":12.98,"volume":439242,"rsi_14":23.81,"sma_20":15.34,"sma_60":15.25,"sma_120":15.26},{"date":"2025-09-23","open":13.02,"high":13.22,"low":12.99,"close":12.99,"volume":325833,"rsi_14":24.29,"sma_20":15.3,"sma_60":15.25,"sma_120":15.24},{"date":"2025-09-24","open":12.99,"high":13.08,"low":12.76,"close":12.91,"volume":538934,"rsi_14":21.13,"sma_20":15.24,"sma_60":15.24,"sma_120":15.22},{"date":"2025-09-25","open":12.89,"high":13.02,"low":12.86,"close":12.93,"volume":299932,"rsi_14":21.13,"sma_20":15.19,"sma_60":15.23,"sma_120":15.21},{"date":"2025-09-26","open":12.94,"high":13.03,"low":12.86,"close":12.88,"volume":255982,"rsi_14":20.64,"sma_20":15.12,"sma_60":15.22,"sma_120":15.2},{"date":"2025-09-29","open":12.96,"high":12.96,"low":12.68,"close":12.71,"volume":500719,"rsi_14":19.48,"sma_20":15.04,"sma_60":15.2,"sma_120":15.2},{"date":"2025-09-30","open":12.69,"high":12.97,"low":12.62,"close":12.76,"volume":491126,"rsi_14":22.67,"sma_20":14.97,"sma_60":15.18,"sma_120":15.2},{"date":"2025-10-01","open":12.75,"high":12.77,"low":12.51,"close":12.54,"volume":680638,"rsi_14":16.39,"sma_20":14.89,"sma_60":15.17,"sma_120":15.2},{"date":"2025-10-02","open":12.53,"high":12.75,"low":12.47,"close":12.71,"volume":318288,"rsi_14":23.87,"sma_20":14.82,"sma_60":15.15,"sma_120":15.19},{"date":"2025-10-03","open":12.76,"high":12.87,"low":12.58,"close":12.58,"volume":352897,"rsi_14":25.66,"sma_20":14.74,"sma_60":15.13,"sma_120":15.19},{"date":"2025-10-06","open":12.6,"high":12.73,"low":12.48,"close":12.51,"volume":384018,"rsi_14":33.14,"sma_20":14.65,"sma_60":15.1,"sma_120":15.19},{"date":"2025-10-07","open":12.46,"high":12.59,"low":12.2,"close":12.33,"volume":464891,"rsi_14":26.34,"sma_20":14.56,"sma_60":15.07,"sma_120":15.18},{"date":"2025-10-08","open":12.26,"high":12.51,"low":12.24,"close":12.26,"volume":561808,"rsi_14":16.18,"sma_20":14.47,"sma_60":15.04,"sma_120":15.17},{"date":"2025-10-09","open":12.23,"high":12.3,"low":11.93,"close":12.02,"volume":697254,"rsi_14":14.21,"sma_20":14.36,"sma_60":15.0,"sma_120":15.16},{"date":"2025-10-10","open":12.0,"high":12.08,"low":11.85,"close":11.89,"volume":428521,"rsi_14":15.73,"sma_20":14.26,"sma_60":14.96,"sma_120":15.15},{"date":"2025-10-13","open":11.94,"high":12.29,"low":11.91,"close":12.27,"volume":474487,"rsi_14":31.51,"sma_20":14.18,"sma_60":14.93,"sma_120":15.14},{"date":"2025-10-14","open":12.19,"high":12.63,"low":12.12,"close":12.6,"volume":511094,"rsi_14":42.91,"sma_20":14.16,"sma_60":14.91,"sma_120":15.13},{"date":"2025-10-15","open":12.69,"high":12.75,"low":12.43,"close":12.53,"volume":355206,"rsi_14":41.11,"sma_20":14.13,"sma_60":14.89,"sma_120":15.12},{"date":"2025-10-16","open":12.53,"high":12.54,"low":12.23,"close":12.23,"volume":361484,"rsi_14":37.14,"sma_20":14.07,"sma_60":14.86,"sma_120":15.11},{"date":"2025-10-17","open":12.26,"high":12.48,"low":12.23,"close":12.44,"volume":529907,"rsi_14":44.72,"sma_20":14.02,"sma_60":14.84,"sma_120":15.09},{"date":"2025-10-20","open":12.46,"high":12.56,"low":12.32,"close":12.55,"volume":391133,"rsi_14":45.86,"sma_20":13.99,"sma_60":14.81,"sma_120":15.08},{"date":"2025-10-21","open":12.54,"high":12.79,"low":12.54,"close":12.74,"volume":267233,"rsi_14":54.01,"sma_20":13.98,"sma_60":14.8,"sma_120":15.07},{"date":"2025-10-22","open":12.66,"high":12.81,"low":12.55,"close":12.56,"volume":383375,"rsi_14":47.22,"sma_20":13.96,"sma_60":14.78,"sma_120":15.06},{"date":"2025-10-23","open":12.63,"high":12.73,"low":12.58,"close":12.64,"volume":328479,"rsi_14":51.24,"sma_20":13.94,"sma_60":14.77,"sma_120":15.05},{"date":"2025-10-24","open":12.76,"high":12.79,"low":12.55,"close":12.63,"volume":353351,"rsi_14":52.35,"sma_20":13.93,"sma_60":14.75,"sma_120":15.04},{"date":"2025-10-27","open":12.67,"high":12.82,"low":12.62,"close":12.8,"volume":216744,"rsi_14":59.57,"sma_20":13.94,"sma_60":14.75,"sma_120":15.03},{"date":"2025-10-28","open":12.87,"high":13.03,"low":12.85,"close":12.9,"volume":350732,"rsi_14":62.86,"sma_20":13.94,"sma_60":14.74,"sma_120":15.03},{"date":"2025-10-29","open":12.82,"high":12.9,"low":12.64,"close":12.68,"volume":262367,"rsi_14":63.31,"sma_20":13.95,"sma_60":14.73,"sma_120":15.02},{"date":"2025-10-30","open":12.63,"high":12.65,"low":12.43,"close":12.58,"volume":370832,"rsi_14":64.0,"sma_20":13.95,"sma_60":14.71,"sma_120":15.01},{"date":"2025-10-31","open":12.5,"high":12.69,"low":12.46,"close":12.6,"volume":382505,"rsi_14":57.87,"sma_20":13.95,"sma_60":14.7,"sma_120":15.0},{"date":"2025-11-03","open":12.55,"high":12.66,"low":12.4,"close":12.62,"volume":256157,"rsi_14":50.5,"sma_20":13.95,"sma_60":14.68,"sma_120":14.99},{"date":"2025-11-04","open":12.59,"high":12.65,"low":12.44,"close":12.51,"volume":300327,"rsi_14":49.51,"sma_20":13.96,"sma_60":14.66,"sma_120":14.98},{"date":"2025-11-05","open":12.46,"high":12.48,"low":12.06,"close":12.48,"volume":386198,"rsi_14":58.05,"sma_20":13.97,"sma_60":14.64,"sma_120":14.97},{"date":"2025-11-06","open":12.53,"high":12.67,"low":12.26,"close":12.31,"volume":312219,"rsi_14":45.88,"sma_20":13.99,"sma_60":14.62,"sma_120":14.95},{"date":"2025-11-07","open":12.37,"high":12.5,"low":12.24,"close":12.44,"volume":367852,"rsi_14":46.51,"sma_20":14.02,"sma_60":14.59,"sma_120":14.93},{"date":"2025-11-10","open":12.46,"high":12.58,"low":12.29,"close":12.46,"volume":413371,"rsi_14":39.87,"sma_20":14.03,"sma_60":14.57,"sma_120":14.92},{"date":"2025-11-11","open":12.26,"high":12.38,"low":12.08,"close":12.29,"volume":499170,"rsi_14":40.13,"sma_20":14.02,"sma_60":14.55,"sma_120":14.9},{"date":"2025-11-12","open":12.38,"high":12.65,"low":12.32,"close":12.55,"volume":322350,"rsi_14":46.78,"sma_20":14.02,"sma_60":14.53,"sma_120":14.89},{"date":"2025-11-13","open":12.54,"high":12.64,"low":12.34,"close":12.42,"volume":333377,"rsi_14":43.72,"sma_20":14.03,"sma_60":14.5,"sma_120":14.88},{"date":"2025-11-14","open":12.36,"high":12.46,"low":12.29,"close":12.44,"volume":302112,"rsi_14":37.58,"sma_20":14.03,"sma_60":14.48,"sma_120":14.87},{"date":"2025-11-17","open":12.46,"high":12.49,"low":12.12,"close":12.14,"volume":625921,"rsi_14":27.27,"sma_20":14.0,"sma_60":14.45,"sma_120":14.85},{"date":"2025-11-18","open":12.12,"high":12.36,"low":12.04,"close":12.3,"volume":450193,"rsi_14":38.33,"sma_20":13.98,"sma_60":14.42,"sma_120":14.83},{"date":"2025-11-19","open":12.34,"high":12.53,"low":12.27,"close":12.36,"volume":500076,"rsi_14":42.86,"sma_20":13.97,"sma_60":14.39,"sma_120":14.82},{"date":"2025-11-20","open":12.39,"high":12.49,"low":12.21,"close":12.34,"volume":757154,"rsi_14":41.71,"sma_20":13.95,"sma_60":14.36,"sma_120":14.8},{"date":"2025-11-21","open":12.36,"high":12.73,"low":12.36,"close":12.7,"volume":529195,"rsi_14":52.11,"sma_20":13.96,"sma_60":14.34,"sma_120":14.79},{"date":"2025-11-24","open":12.62,"high":12.7,"low":12.5,"close":12.6,"volume":753705,"rsi_14":52.36,"sma_20":13.94,"sma_60":14.31,"sma_120":14.78},{"date":"2025-11-25","open":12.64,"high":12.73,"low":12.46,"close":12.71,"volume":335215,"rsi_14":55.66,"sma_20":13.93,"sma_60":14.28,"sma_120":14.77},{"date":"2025-11-26","open":12.71,"high":12.89,"low":12.69,"close":12.78,"volume":361046,"rsi_14":62.38,"sma_20":13.94,"sma_60":14.26,"sma_120":14.76},{"date":"2025-11-28","open":12.74,"high":12.89,"low":12.74,"close":12.83,"volume":267232,"rsi_14":60.89,"sma_20":13.95,"sma_60":14.24,"sma_120":14.74},{"date":"2025-12-01","open":12.8,"high":12.83,"low":12.67,"close":12.73,"volume":328984,"rsi_14":57.14,"sma_20":13.96,"sma_60":14.22,"sma_120":14.73},{"date":"2025-12-02","open":12.75,"high":12.79,"low":12.63,"close":12.75,"volume":337255,"rsi_14":63.21,"sma_20":13.97,"sma_60":14.19,"sma_120":14.72},{"date":"2025-12-03","open":12.78,"high":12.9,"low":12.72,"close":12.88,"volume":296620,"rsi_14":60.34,"sma_20":13.99,"sma_60":14.17,"sma_120":14.71},{"date":"2025-12-04","open":12.92,"high":12.98,"low":12.84,"close":12.92,"volume":264768,"rsi_14":66.47,"sma_20":14.01,"sma_60":14.15,"sma_120":14.7},{"date":"2025-12-05","open":12.9,"high":13.0,"low":12.89,"close":12.9,"volume":221542,"rsi_14":65.29,"sma_20":14.05,"sma_60":14.13,"sma_120":14.7},{"date":"2025-12-08","open":12.83,"high":13.02,"low":12.81,"close":12.98,"volume":388550,"rsi_14":82.07,"sma_20":14.08,"sma_60":14.12,"sma_120":14.69},{"date":"2025-12-09","open":13.01,"high":13.09,"low":12.96,"close":13.03,"volume":304248,"rsi_14":80.45,"sma_20":14.11,"sma_60":14.11,"sma_120":14.69},{"date":"2025-12-10","open":13.02,"high":13.12,"low":12.98,"close":13.07,"volume":347612,"rsi_14":80.3,"sma_20":14.15,"sma_60":14.11,"sma_120":14.69},{"date":"2025-12-11","open":13.06,"high":13.15,"low":12.98,"close":12.98,"volume":338517,"rsi_14":75.71,"sma_20":14.18,"sma_60":14.11,"sma_120":14.68},{"date":"2025-12-12","open":13.06,"high":13.14,"low":12.95,"close":12.98,"volume":247168,"rsi_14":66.0,"sma_20":14.21,"sma_60":14.1,"sma_120":14.68},{"date":"2025-12-15","open":13.11,"high":13.16,"low":12.78,"close":12.85,"volume":463231,"rsi_14":63.46,"sma_20":14.23,"sma_60":14.09,"sma_120":14.68},{"date":"2025-12-16","open":12.8,"high":12.86,"low":12.72,"close":12.85,"volume":309097,"rsi_14":39.42,"sma_20":14.25,"sma_60":14.08,"sma_120":14.67},{"date":"2025-12-17","open":12.78,"high":12.94,"low":12.7,"close":12.7,"volume":400521,"rsi_14":31.72,"sma_20":14.25,"sma_60":14.07,"sma_120":14.66},{"date":"2025-12-18","open":12.8,"high":12.83,"low":12.65,"close":12.82,"volume":394008,"rsi_14":34.87,"sma_20":14.25,"sma_60":14.06,"sma_120":14.65},{"date":"2025-12-19","open":13.16,"high":13.16,"low":12.79,"close":12.84,"volume":1021079,"rsi_14":38.46,"sma_20":14.26,"sma_60":14.05,"sma_120":14.64},{"date":"2025-12-22","open":12.78,"high":12.84,"low":12.62,"close":12.68,"volume":473465,"rsi_14":33.54,"sma_20":14.23,"sma_60":14.04,"sma_120":14.63},{"date":"2025-12-23","open":12.71,"high":12.81,"low":12.62,"close":12.63,"volume":513160,"rsi_14":26.0,"sma_20":14.21,"sma_60":14.03,"sma_120":14.61},{"date":"2025-12-24","open":12.66,"high":12.82,"low":12.66,"close":12.78,"volume":401512,"rsi_14":31.06,"sma_20":14.19,"sma_60":14.02,"sma_120":14.6},{"date":"2025-12-26","open":12.78,"high":12.93,"low":12.78,"close":12.88,"volume":322065,"rsi_14":35.88,"sma_20":14.18,"sma_60":14.02,"sma_120":14.59},{"date":"2025-12-29","open":12.91,"high":13.07,"low":12.76,"close":12.78,"volume":820419,"rsi_14":30.64,"sma_20":14.15,"sma_60":14.02,"sma_120":14.58},{"date":"2025-12-30","open":12.8,"high":12.93,"low":12.76,"close":12.86,"volume":745633,"rsi_14":31.82,"sma_20":14.14,"sma_60":14.01,"sma_120":14.57},{"date":"2025-12-31","open":12.91,"high":13.07,"low":12.91,"close":13.0,"volume":480882,"rsi_14":29.82,"sma_20":14.12,"sma_60":14.01,"sma_120":14.56},{"date":"2026-01-02","open":13.04,"high":13.15,"low":12.87,"close":13.04,"volume":382652,"rsi_14":33.73,"sma_20":14.1,"sma_60":14.02,"sma_120":14.54},{"date":"2026-01-05","open":13.08,"high":13.41,"low":13.08,"close":13.3,"volume":354330,"rsi_14":43.01,"sma_20":14.09,"sma_60":14.03,"sma_120":14.53},{"date":"2026-01-06","open":13.32,"high":13.32,"low":12.97,"close":13.1,"volume":257260,"rsi_14":41.71,"sma_20":14.07,"sma_60":14.03,"sma_120":14.52},{"date":"2026-01-07","open":12.89,"high":12.95,"low":12.61,"close":12.65,"volume":419685,"rsi_14":41.09,"sma_20":14.02,"sma_60":14.04,"sma_120":14.5},{"date":"2026-01-08","open":12.61,"high":13.18,"low":12.61,"close":13.03,"volume":454847,"rsi_14":54.63,"sma_20":13.99,"sma_60":14.04,"sma_120":14.49},{"date":"2026-01-09","open":13.09,"high":13.16,"low":13.05,"close":13.07,"volume":309134,"rsi_14":52.75,"sma_20":13.96,"sma_60":14.04,"sma_120":14.48},{"date":"2026-01-12","open":12.95,"high":13.12,"low":12.94,"close":12.99,"volume":295691,"rsi_14":50.22,"sma_20":13.93,"sma_60":14.04,"sma_120":14.47},{"date":"2026-01-13","open":12.97,"high":13.02,"low":12.7,"close":12.75,"volume":443720,"rsi_14":48.29,"sma_20":13.89,"sma_60":14.04,"sma_120":14.45},{"date":"2026-01-14","open":12.72,"high":12.96,"low":12.68,"close":12.91,"volume":358600,"rsi_14":53.25,"sma_20":13.86,"sma_60":14.04,"sma_120":14.44},{"date":"2026-01-15","open":12.96,"high":13.11,"low":12.83,"close":13.11,"volume":369100,"rsi_14":54.18,"sma_20":13.87,"sma_60":14.04,"sma_120":14.43},{"date":"2026-01-16","open":13.09,"high":13.12,"low":12.85,"close":12.85,"volume":284914,"rsi_14":46.64,"sma_20":13.87,"sma_60":14.03,"sma_120":14.42},{"date":"2026-01-20","open":12.71,"high":12.73,"low":12.58,"close":12.64,"volume":400741,"rsi_14":44.8,"sma_20":13.85,"sma_60":14.02,"sma_120":14.4},{"date":"2026-01-21","open":12.61,"high":12.89,"low":12.61,"close":12.83,"volume":377210,"rsi_14":46.9,"sma_20":13.84,"sma_60":14.02,"sma_120":14.39},{"date":"2026-01-22","open":12.94,"high":12.96,"low":12.78,"close":12.81,"volume":260566,"rsi_14":46.58,"sma_20":13.84,"sma_60":14.01,"sma_120":14.38},{"date":"2026-01-23","open":12.82,"high":12.86,"low":12.72,"close":12.75,"volume":265400,"rsi_14":44.56,"sma_20":13.84,"sma_60":14.0,"sma_120":14.37},{"date":"2026-01-26","open":12.75,"high":12.79,"low":12.43,"close":12.51,"volume":605100,"rsi_14":35.62,"sma_20":13.82,"sma_60":13.98,"sma_120":14.36},{"date":"2026-01-27","open":12.48,"high":12.68,"low":12.45,"close":12.54,"volume":327200,"rsi_14":39.05,"sma_20":13.79,"sma_60":13.97,"sma_120":14.35},{"date":"2026-01-28","open":12.59,"high":12.66,"low":12.31,"close":12.31,"volume":303800,"rsi_14":42.63,"sma_20":13.76,"sma_60":13.96,"sma_120":14.33},{"date":"2026-01-29","open":12.33,"high":12.41,"low":12.22,"close":12.32,"volume":404000,"rsi_14":32.08,"sma_20":13.73,"sma_60":13.94,"sma_120":14.32},{"date":"2026-01-30","open":12.27,"high":12.35,"low":12.11,"close":12.31,"volume":449400,"rsi_14":30.48,"sma_20":13.69,"sma_60":13.93,"sma_120":14.3},{"date":"2026-02-02","open":12.23,"high":12.24,"low":11.67,"close":12.04,"volume":542100,"rsi_14":27.95,"sma_20":13.64,"sma_60":13.91,"sma_120":14.28},{"date":"2026-02-03","open":12.03,"high":12.06,"low":11.71,"close":11.78,"volume":778700,"rsi_14":27.71,"sma_20":13.55,"sma_60":13.88,"sma_120":14.26},{"date":"2026-02-04","open":11.9,"high":12.39,"low":11.85,"close":12.26,"volume":929200,"rsi_14":36.74,"sma_20":13.51,"sma_60":13.87,"sma_120":14.25},{"date":"2026-02-05","open":12.26,"high":12.34,"low":12.06,"close":12.25,"volume":997000,"rsi_14":31.15,"sma_20":13.49,"sma_60":13.86,"sma_120":14.23},{"date":"2026-02-06","open":12.3,"high":12.38,"low":12.16,"close":12.25,"volume":575600,"rsi_14":35.19,"sma_20":13.45,"sma_60":13.85,"sma_120":14.21},{"date":"2026-02-09","open":12.22,"high":12.61,"low":12.16,"close":12.61,"volume":729019,"rsi_14":42.39,"sma_20":13.83,"sma_60":14.0,"sma_120":14.37},{"date":"2026-02-10","open":12.59,"high":12.91,"low":12.58,"close":12.89,"volume":579984,"rsi_14":42.86,"sma_20":13.83,"sma_60":13.99,"sma_120":14.36},{"date":"2026-02-11","open":12.78,"high":12.9,"low":12.59,"close":12.7,"volume":523162,"rsi_14":43.2,"sma_20":13.82,"sma_60":13.98,"sma_120":14.35},{"date":"2026-02-12","open":12.75,"high":12.92,"low":12.36,"close":12.59,"volume":482536,"rsi_14":48.72,"sma_20":13.8,"sma_60":13.97,"sma_120":14.34},{"date":"2026-02-13","open":12.61,"high":12.81,"low":12.45,"close":12.67,"volume":571136,"rsi_14":41.94,"sma_20":13.78,"sma_60":13.96,"sma_120":14.33},{"date":"2026-02-17","open":12.82,"high":12.82,"low":12.45,"close":12.59,"volume":396667,"rsi_14":39.16,"sma_20":13.76,"sma_60":13.95,"sma_120":14.31},{"date":"2026-02-18","open":12.61,"high":12.84,"low":12.48,"close":12.79,"volume":421400,"rsi_14":60.2,"sma_20":13.37,"sma_60":13.82,"sma_120":14.11},{"date":"2026-02-19","open":12.7,"high":12.73,"low":12.42,"close":12.61,"volume":456000,"rsi_14":55.7,"sma_20":13.35,"sma_60":13.82,"sma_120":14.09},{"date":"2026-02-20","open":12.57,"high":12.77,"low":12.31,"close":12.61,"volume":854883,"rsi_14":56.11,"sma_20":13.34,"sma_60":13.81,"sma_120":14.07},{"date":"2026-02-23","open":12.57,"high":12.65,"low":11.97,"close":11.99,"volume":880900,"rsi_14":49.03,"sma_20":13.3,"sma_60":13.79,"sma_120":14.05},{"date":"2026-02-24","open":12.07,"high":12.44,"low":12.07,"close":12.28,"volume":967217,"rsi_14":39.88,"sma_20":13.68,"sma_60":13.93,"sma_120":14.28},{"date":"2026-02-25","open":12.41,"high":12.42,"low":12.06,"close":12.4,"volume":612104,"rsi_14":39.41,"sma_20":13.64,"sma_60":13.92,"sma_120":14.27},{"date":"2026-02-26","open":12.5,"high":12.54,"low":11.89,"close":11.91,"volume":1707891,"rsi_14":27.32,"sma_20":13.6,"sma_60":13.9,"sma_120":14.25},{"date":"2026-02-27","open":12.01,"high":12.25,"low":11.61,"close":12.06,"volume":922410,"rsi_14":35.39,"sma_20":13.55,"sma_60":13.88,"sma_120":14.23},{"date":"2026-03-02","open":11.81,"high":12.14,"low":11.68,"close":12.03,"volume":710793,"rsi_14":37.83,"sma_20":13.49,"sma_60":13.87,"sma_120":14.21},{"date":"2026-03-03","open":11.82,"high":11.93,"low":11.62,"close":11.74,"volume":590635,"rsi_14":28.7,"sma_20":13.43,"sma_60":13.84,"sma_120":14.19},{"date":"2026-03-04","open":11.85,"high":11.97,"low":11.65,"close":11.91,"volume":362290,"rsi_14":34.18,"sma_20":13.38,"sma_60":13.83,"sma_120":14.16},{"date":"2026-03-05","open":11.93,"high":12.28,"low":11.93,"close":12.06,"volume":354301,"rsi_14":39.97,"sma_20":13.34,"sma_60":13.81,"sma_120":14.14},{"date":"2026-03-06","open":11.97,"high":11.99,"low":11.81,"close":11.83,"volume":362912,"rsi_14":30.5,"sma_20":13.27,"sma_60":13.79,"sma_120":14.12},{"date":"2026-03-09","open":11.72,"high":11.77,"low":11.49,"close":11.7,"volume":640058,"rsi_14":30.5,"sma_20":13.21,"sma_60":13.77,"sma_120":14.1},{"date":"2026-03-10","open":11.72,"high":11.84,"low":11.54,"close":11.64,"volume":540844,"rsi_14":31.62,"sma_20":13.15,"sma_60":13.75,"sma_120":14.07},{"date":"2026-03-11","open":11.72,"high":11.79,"low":11.57,"close":11.72,"volume":630408,"rsi_14":30.86,"sma_20":13.09,"sma_60":13.73,"sma_120":14.05},{"date":"2026-03-12","open":11.64,"high":11.75,"low":11.53,"close":11.61,"volume":946787,"rsi_14":30.97,"sma_20":13.03,"sma_60":13.7,"sma_120":14.02},{"date":"2026-03-13","open":11.75,"high":11.88,"low":11.52,"close":11.52,"volume":963590,"rsi_14":28.57,"sma_20":12.97,"sma_60":13.67,"sma_120":13.99},{"date":"2026-03-16","open":11.62,"high":11.69,"low":11.43,"close":11.59,"volume":676651,"rsi_14":28.89,"sma_20":12.88,"sma_60":13.64,"sma_120":13.96},{"date":"2026-03-17","open":11.69,"high":12.08,"low":11.65,"close":11.91,"volume":589920,"rsi_14":33.45,"sma_20":12.82,"sma_60":13.6,"sma_120":13.93},{"date":"2026-03-18","open":11.84,"high":12.09,"low":11.84,"close":11.87,"volume":527003,"rsi_14":40.6,"sma_20":12.76,"sma_60":13.57,"sma_120":13.9},{"date":"2026-03-19","open":11.83,"high":12.0,"low":11.78,"close":11.9,"volume":381464,"rsi_14":35.8,"sma_20":12.69,"sma_60":13.54,"sma_120":13.88},{"date":"2026-03-20","open":11.94,"high":12.01,"low":11.68,"close":11.72,"volume":818392,"rsi_14":33.62,"sma_20":12.63,"sma_60":13.5,"sma_120":13.85},{"date":"2026-03-23","open":11.92,"high":12.11,"low":11.71,"close":12.06,"volume":456500,"rsi_14":48.07,"sma_20":12.58,"sma_60":13.47,"sma_120":13.82},{"date":"2026-03-24","open":11.9,"high":12.02,"low":11.83,"close":11.83,"volume":266013,"rsi_14":38.64,"sma_20":12.53,"sma_60":13.43,"sma_120":13.79},{"date":"2026-03-25","open":11.99,"high":12.1,"low":11.83,"close":12.0,"volume":485615,"rsi_14":39.83,"sma_20":12.49,"sma_60":13.4,"sma_120":13.77},{"date":"2026-03-26","open":11.97,"high":12.15,"low":11.82,"close":11.85,"volume":317204,"rsi_14":41.48,"sma_20":12.47,"sma_60":13.36,"sma_120":13.74},{"date":"2026-03-27","open":11.81,"high":11.97,"low":11.64,"close":11.64,"volume":612116,"rsi_14":40.25,"sma_20":12.42,"sma_60":13.32,"sma_120":13.71},{"date":"2026-03-30","open":11.7,"high":12.0,"low":11.66,"close":11.84,"volume":511638,"rsi_14":45.67,"sma_20":12.39,"sma_60":13.28,"sma_120":13.69},{"date":"2026-03-31","open":12.02,"high":12.09,"low":11.81,"close":11.99,"volume":435292,"rsi_14":47.53,"sma_20":12.38,"sma_60":13.25,"sma_120":13.68},{"date":"2026-04-01","open":12.04,"high":12.04,"low":11.74,"close":11.9,"volume":599388,"rsi_14":47.71,"sma_20":12.36,"sma_60":13.21,"sma_120":13.65},{"date":"2026-04-02","open":11.85,"high":12.21,"low":11.71,"close":12.17,"volume":548611,"rsi_14":54.77,"sma_20":12.34,"sma_60":13.18,"sma_120":13.64},{"date":"2026-04-06","open":12.14,"high":12.38,"low":12.12,"close":12.17,"volume":590999,"rsi_14":62.2,"sma_20":12.34,"sma_60":13.16,"sma_120":13.62},{"date":"2026-04-07","open":12.09,"high":12.19,"low":12.03,"close":12.08,"volume":584588,"rsi_14":54.3,"sma_20":12.34,"sma_60":13.14,"sma_120":13.6},{"date":"2026-04-08","open":12.38,"high":12.43,"low":12.1,"close":12.2,"volume":564103,"rsi_14":57.39,"sma_20":12.34,"sma_60":13.12,"sma_120":13.59},{"date":"2026-04-09","open":12.11,"high":12.24,"low":12.07,"close":12.09,"volume":403690,"rsi_14":54.43,"sma_20":12.34,"sma_60":13.09,"sma_120":13.57},{"date":"2026-04-10","open":12.17,"high":12.27,"low":12.14,"close":12.2,"volume":328534,"rsi_14":60.78,"sma_20":12.35,"sma_60":13.07,"sma_120":13.56},{"date":"2026-04-13","open":12.14,"high":12.33,"low":12.07,"close":12.28,"volume":337641,"rsi_14":55.61,"sma_20":12.37,"sma_60":13.06,"sma_120":13.54},{"date":"2026-04-14","open":12.34,"high":12.67,"low":12.34,"close":12.58,"volume":351198,"rsi_14":68.4,"sma_20":12.42,"sma_60":13.04,"sma_120":13.53},{"date":"2026-04-15","open":12.52,"high":12.9,"low":12.52,"close":12.86,"volume":401938,"rsi_14":70.09,"sma_20":12.47,"sma_60":13.03,"sma_120":13.53},{"date":"2026-04-16","open":12.88,"high":12.94,"low":12.79,"close":12.81,"volume":307485,"rsi_14":74.82,"sma_20":12.52,"sma_60":13.02,"sma_120":13.52},{"date":"2026-04-17","open":12.92,"high":13.21,"low":12.92,"close":13.1,"volume":398320,"rsi_14":83.89,"sma_20":12.58,"sma_60":13.02,"sma_120":13.52},{"date":"2026-04-20","open":13.06,"high":13.25,"low":12.96,"close":13.12,"volume":840601,"rsi_14":82.61,"sma_20":12.65,"sma_60":13.01,"sma_120":13.51},{"date":"2026-04-21","open":13.18,"high":13.2,"low":12.81,"close":12.86,"volume":415602,"rsi_14":71.66,"sma_20":12.7,"sma_60":13.0,"sma_120":13.51},{"date":"2026-04-22","open":12.94,"high":13.11,"low":12.89,"close":12.93,"volume":233218,"rsi_14":75.12,"sma_20":12.75,"sma_60":12.99,"sma_120":13.51},{"date":"2026-04-23","open":12.92,"high":13.02,"low":12.66,"close":12.69,"volume":196644,"rsi_14":63.46,"sma_20":12.79,"sma_60":12.97,"sma_120":13.5},{"date":"2026-04-24","open":12.69,"high":12.83,"low":12.59,"close":12.7,"volume":270101,"rsi_14":63.03,"sma_20":12.83,"sma_60":12.97,"sma_120":13.5},{"date":"2026-04-27","open":12.75,"high":12.84,"low":12.67,"close":12.79,"volume":281079,"rsi_14":67.22,"sma_20":12.89,"sma_60":12.95,"sma_120":13.5},{"date":"2026-04-28","open":12.76,"high":13.0,"low":12.74,"close":12.94,"volume":239804,"rsi_14":68.06,"sma_20":12.95,"sma_60":12.94,"sma_120":13.49},{"date":"2026-04-29","open":13.03,"high":13.04,"low":12.87,"close":12.91,"volume":243099,"rsi_14":70.7,"sma_20":13.0,"sma_60":12.93,"sma_120":13.49},{"date":"2026-04-30","open":12.98,"high":13.29,"low":12.91,"close":13.29,"volume":307147,"rsi_14":73.93,"sma_20":13.07,"sma_60":12.94,"sma_120":13.49},{"date":"2026-05-01","open":13.33,"high":13.54,"low":13.31,"close":13.48,"volume":465151,"rsi_14":75.2,"sma_20":13.14,"sma_60":12.94,"sma_120":13.49},{"date":"2026-05-04","open":13.48,"high":13.76,"low":13.4,"close":13.69,"volume":590854,"rsi_14":74.26,"sma_20":13.21,"sma_60":12.94,"sma_120":13.49},{"date":"2026-05-05","open":13.68,"high":13.73,"low":13.28,"close":13.6,"volume":459930,"rsi_14":68.07,"sma_20":13.29,"sma_60":12.95,"sma_120":13.49},{"date":"2026-05-06","open":13.65,"high":13.77,"low":13.3,"close":13.49,"volume":352493,"rsi_14":66.36,"sma_20":13.36,"sma_60":12.95,"sma_120":13.49},{"date":"2026-05-07","open":13.47,"high":13.49,"low":13.25,"close":13.36,"volume":441469,"rsi_14":56.31,"sma_20":13.42,"sma_60":12.95,"sma_120":13.48},{"date":"2026-05-08","open":13.36,"high":13.37,"low":13.03,"close":13.21,"volume":309434,"rsi_14":52.31,"sma_20":13.48,"sma_60":12.95,"sma_120":13.48},{"date":"2026-05-11","open":13.22,"high":13.23,"low":12.85,"close":12.86,"volume":318427,"rsi_14":50.0,"sma_20":13.51,"sma_60":12.95,"sma_120":13.47},{"date":"2026-05-12","open":13.15,"high":13.53,"low":12.87,"close":13.06,"volume":381458,"rsi_14":53.31,"sma_20":13.53,"sma_60":12.94,"sma_120":13.47},{"date":"2026-05-13","open":13.07,"high":13.22,"low":12.94,"close":12.98,"volume":296789,"rsi_14":57.27,"sma_20":13.54,"sma_60":12.94,"sma_120":13.46},{"date":"2026-05-14","open":13.1,"high":13.24,"low":12.98,"close":12.98,"volume":243907,"rsi_14":56.76,"sma_20":13.55,"sma_60":12.94,"sma_120":13.45},{"date":"2026-05-15","open":13.05,"high":13.16,"low":12.85,"close":12.92,"volume":273910,"rsi_14":52.97,"sma_20":13.54,"sma_60":12.94,"sma_120":13.45},{"date":"2026-05-18","open":12.96,"high":13.07,"low":12.71,"close":12.71,"volume":247200,"rsi_14":44.84,"sma_20":13.52,"sma_60":12.93,"sma_120":13.44},{"date":"2026-05-19","open":12.81,"high":12.88,"low":12.67,"close":12.68,"volume":275510,"rsi_14":44.84,"sma_20":13.51,"sma_60":12.93,"sma_120":13.43},{"date":"2026-05-20","open":12.73,"high":12.97,"low":12.67,"close":12.81,"volume":302041,"rsi_14":37.84,"sma_20":13.5,"sma_60":12.93,"sma_120":13.43},{"date":"2026-05-21","open":12.81,"high":12.94,"low":12.74,"close":12.86,"volume":203402,"rsi_14":33.33,"sma_20":13.51,"sma_60":12.93,"sma_120":13.42},{"date":"2026-05-22","open":12.93,"high":12.97,"low":12.73,"close":12.78,"volume":359758,"rsi_14":22.61,"sma_20":13.51,"sma_60":12.94,"sma_120":13.42},{"date":"2026-05-26","open":12.86,"high":13.12,"low":12.82,"close":12.91,"volume":221184,"rsi_14":29.75,"sma_20":13.52,"sma_60":12.94,"sma_120":13.41},{"date":"2026-05-27","open":12.95,"high":13.24,"low":12.9,"close":12.96,"volume":255493,"rsi_14":33.92,"sma_20":13.52,"sma_60":12.95,"sma_120":13.41},{"date":"2026-05-28","open":12.87,"high":13.11,"low":12.87,"close":12.88,"volume":431253,"rsi_14":35.37,"sma_20":13.52,"sma_60":12.97,"sma_120":13.4},{"date":"2026-05-29","open":12.87,"high":13.11,"low":12.84,"close":12.87,"volume":382989,"rsi_14":37.91,"sma_20":13.5,"sma_60":12.97,"sma_120":13.4},{"date":"2026-06-01","open":12.84,"high":13.16,"low":12.84,"close":12.89,"volume":768700,"rsi_14":50.86,"sma_20":13.47,"sma_60":12.98,"sma_120":13.4},{"date":"2026-06-02","open":12.86,"high":13.06,"low":12.85,"close":12.91,"volume":353193,"rsi_14":44.12,"sma_20":13.43,"sma_60":12.99,"sma_120":13.39},{"date":"2026-06-03","open":12.83,"high":12.87,"low":12.31,"close":12.35,"volume":581174,"rsi_14":28.19,"sma_20":13.36,"sma_60":13.0,"sma_120":13.39},{"date":"2026-06-04","open":12.44,"high":12.86,"low":12.41,"close":12.8,"volume":315048,"rsi_14":45.69,"sma_20":13.33,"sma_60":13.01,"sma_120":13.38},{"date":"2026-06-05","open":12.79,"high":12.83,"low":12.31,"close":12.37,"volume":312933,"rsi_14":37.69,"sma_20":13.28,"sma_60":13.01,"sma_120":13.37},{"date":"2026-06-08","open":12.46,"high":12.61,"low":12.23,"close":12.43,"volume":296903,"rsi_14":43.32,"sma_20":13.23,"sma_60":13.02,"sma_120":13.36},{"date":"2026-06-09","open":12.5,"high":12.55,"low":12.38,"close":12.4,"volume":409688,"rsi_14":43.32,"sma_20":13.21,"sma_60":13.03,"sma_120":13.35},{"date":"2026-06-10","open":12.48,"high":12.57,"low":12.43,"close":12.51,"volume":463932,"rsi_14":42.92,"sma_20":13.18,"sma_60":13.05,"sma_120":13.34},{"date":"2026-06-11","open":12.52,"high":12.68,"low":12.44,"close":12.47,"volume":384720,"rsi_14":40.57,"sma_20":13.16,"sma_60":13.05,"sma_120":13.33},{"date":"2026-06-12","open":12.47,"high":12.58,"low":12.37,"close":12.48,"volume":354543,"rsi_14":42.72,"sma_20":13.13,"sma_60":13.07,"sma_120":13.32},{"date":"2026-06-15","open":12.54,"high":12.85,"low":12.33,"close":12.37,"volume":455876,"rsi_14":29.61,"sma_20":13.08,"sma_60":13.07,"sma_120":13.3},{"date":"2026-06-16","open":12.4,"high":12.62,"low":12.37,"close":12.47,"volume":416261,"rsi_14":32.14,"sma_20":13.05,"sma_60":13.07,"sma_120":13.29},{"date":"2026-06-17","open":12.5,"high":12.67,"low":12.35,"close":12.36,"volume":387102,"rsi_14":31.08,"sma_20":13.01,"sma_60":13.07,"sma_120":13.27},{"date":"2026-06-18","open":12.4,"high":12.57,"low":12.28,"close":12.37,"volume":659493,"rsi_14":31.08,"sma_20":12.97,"sma_60":13.07,"sma_120":13.25},{"date":"2026-06-22","open":12.37,"high":12.57,"low":12.15,"close":12.18,"volume":271091,"rsi_14":28.47,"sma_20":12.91,"sma_60":13.07,"sma_120":13.23},{"date":"2026-06-23","open":12.15,"high":12.25,"low":12.08,"close":12.14,"volume":302486,"rsi_14":27.62,"sma_20":12.86,"sma_60":13.07,"sma_120":13.21},{"date":"2026-06-24","open":12.14,"high":12.34,"low":11.9,"close":11.98,"volume":293038,"rsi_14":32.89,"sma_20":12.79,"sma_60":13.07,"sma_120":13.19},{"date":"2026-06-25","open":11.97,"high":12.09,"low":11.88,"close":12.04,"volume":336008,"rsi_14":18.52,"sma_20":12.72,"sma_60":13.06,"sma_120":13.17},{"date":"2026-06-26","open":12.04,"high":12.35,"low":12.04,"close":12.27,"volume":266487,"rsi_14":35.29,"sma_20":12.67,"sma_60":13.06,"sma_120":13.15},{"date":"2026-06-29","open":12.24,"high":12.54,"low":12.24,"close":12.5,"volume":392270,"rsi_14":40.54,"sma_20":12.63,"sma_60":13.06,"sma_120":13.14},{"date":"2026-06-30","open":12.45,"high":12.65,"low":12.44,"close":12.52,"volume":363908,"rsi_14":41.69,"sma_20":12.59,"sma_60":13.06,"sma_120":13.12},{"date":"2026-07-01","open":12.62,"high":12.79,"low":12.48,"close":12.63,"volume":277828,"rsi_14":42.16,"sma_20":12.55,"sma_60":13.06,"sma_120":13.11},{"date":"2026-07-02","open":12.77,"high":12.82,"low":12.52,"close":12.64,"volume":243053,"rsi_14":42.78,"sma_20":12.54,"sma_60":13.07,"sma_120":13.1},{"date":"2026-07-06","open":12.68,"high":12.77,"low":12.58,"close":12.59,"volume":299121,"rsi_14":41.62,"sma_20":12.51,"sma_60":13.07,"sma_120":13.09},{"date":"2026-07-07","open":12.62,"high":12.88,"low":12.61,"close":12.69,"volume":218932,"rsi_14":61.27,"sma_20":12.51,"sma_60":13.07,"sma_120":13.08},{"date":"2026-07-08","open":12.7,"high":12.78,"low":12.6,"close":12.67,"volume":276913,"rsi_14":57.46,"sma_20":12.5,"sma_60":13.07,"sma_120":12.99},{"date":"2026-07-09","open":12.66,"high":12.73,"low":12.54,"close":12.55,"volume":343380,"rsi_14":57.46,"sma_20":12.48,"sma_60":13.07,"sma_120":13.06},{"date":"2026-07-10","open":12.74,"high":12.92,"low":12.61,"close":12.86,"volume":287722,"rsi_14":65.06,"sma_20":12.48,"sma_60":13.07,"sma_120":13.05},{"date":"2026-07-13","open":12.8,"high":12.95,"low":12.61,"close":12.68,"volume":438181,"rsi_14":65.64,"sma_20":12.47,"sma_60":13.05,"sma_120":13.04},{"date":"2026-07-14","open":12.68,"high":12.86,"low":12.65,"close":12.79,"volume":319297,"rsi_14":69.01,"sma_20":12.47,"sma_60":13.05,"sma_120":13.04},{"date":"2026-07-15","open":12.88,"high":12.99,"low":12.8,"close":12.85,"volume":270578,"rsi_14":77.02,"sma_20":12.49,"sma_60":13.04,"sma_120":13.03},{"date":"2026-07-16","open":12.85,"high":13.02,"low":12.7,"close":12.99,"volume":336089,"rsi_14":78.17,"sma_20":12.52,"sma_60":13.03,"sma_120":13.02},{"date":"2026-07-17","open":12.99,"high":13.08,"low":12.68,"close":12.69,"volume":328735,"rsi_14":61.93,"sma_20":12.53,"sma_60":13.02,"sma_120":13.01},{"date":"2026-07-20","open":12.71,"high":12.82,"low":12.54,"close":12.66,"volume":364533,"rsi_14":55.13,"sma_20":12.55,"sma_60":13.0,"sma_120":13.0},{"date":"2026-07-21","open":12.75,"high":12.9,"low":12.75,"close":12.82,"volume":186509,"rsi_14":58.82,"sma_20":12.58,"sma_60":13.0,"sma_120":12.99},{"date":"2026-07-22","open":12.87,"high":12.93,"low":12.53,"close":12.57,"volume":258497,"rsi_14":48.63,"sma_20":12.6,"sma_60":12.99,"sma_120":12.98},{"date":"2026-07-23","open":12.51,"high":12.66,"low":12.38,"close":12.46,"volume":241441,"rsi_14":45.24,"sma_20":12.62,"sma_60":12.98,"sma_120":12.97},{"date":"2026-07-24","open":12.47,"high":12.59,"low":12.31,"close":12.36,"volume":185596,"rsi_14":44.67,"sma_20":12.64,"sma_60":12.96,"sma_120":12.95},{"date":"2026-07-27","open":12.44,"high":12.64,"low":12.42,"close":12.57,"volume":169251,"rsi_14":47.14,"sma_20":12.65,"sma_60":12.95,"sma_120":12.94},{"date":"2026-07-28","open":12.65,"high":12.88,"low":12.59,"close":12.84,"volume":171527,"rsi_14":53.81,"sma_20":12.67,"sma_60":12.93,"sma_120":12.93},{"date":"2026-07-29","open":12.84,"high":12.87,"low":12.61,"close":12.66,"volume":151514,"rsi_14":52.5,"sma_20":12.68,"sma_60":12.91,"sma_120":12.92},{"date":"2026-07-30","open":12.67,"high":12.8,"low":12.36,"close":12.49,"volume":171442,"rsi_14":41.76,"sma_20":12.67,"sma_60":12.88,"sma_120":12.91},{"date":"2026-07-31","open":12.54,"high":12.65,"low":12.25,"close":12.42,"volume":326636,"rsi_14":43.58,"sma_20":12.66,"sma_60":12.86,"sma_120":12.9},{"date":"2026-08-03","open":12.42,"high":12.73,"low":12.42,"close":12.7,"volume":199013,"rsi_14":48.07,"sma_20":12.67,"sma_60":12.83,"sma_120":12.89},{"date":"2026-08-04","open":12.72,"high":12.96,"low":12.65,"close":12.94,"volume":409310,"rsi_14":51.79,"sma_20":12.68,"sma_60":12.82,"sma_120":12.88},{"date":"2026-08-05","open":12.92,"high":12.92,"low":12.62,"close":12.68,"volume":239432,"rsi_14":44.11,"sma_20":12.68,"sma_60":12.8,"sma_120":12.87},{"date":"2026-08-06","open":12.75,"high":12.98,"low":12.75,"close":12.94,"volume":605059,"rsi_14":54.83,"sma_20":12.7,"sma_60":12.8,"sma_120":12.87},{"date":"2026-08-07","open":12.87,"high":13.22,"low":12.87,"close":13.11,"volume":801911,"rsi_14":58.39,"sma_20":12.71,"sma_60":12.79,"sma_120":12.86},{"date":"2026-08-10","open":12.97,"high":13.09,"low":12.81,"close":12.95,"volume":287274},{"date":"2026-08-11","open":13.1,"high":13.1,"low":12.7,"close":12.84,"volume":387528,"rsi_14":55.21,"sma_20":12.73,"sma_60":12.77,"sma_120":12.85},{"date":"2026-08-12","open":12.84,"high":12.9,"low":12.5,"close":12.65,"volume":384852,"rsi_14":53.56,"sma_20":12.72,"sma_60":12.76,"sma_120":12.84},{"date":"2026-08-13","open":12.78,"high":12.86,"low":12.61,"close":12.66,"volume":466809},{"date":"2026-08-14","open":12.58,"high":12.65,"low":12.38,"close":12.55,"volume":313899,"rsi_14":49.6,"sma_20":12.69,"sma_60":12.74,"sma_120":12.84},{"date":"2026-08-17","open":12.27,"high":12.27,"low":11.87,"close":12.06,"volume":897347,"rsi_14":35.56,"sma_20":12.66,"sma_60":12.73,"sma_120":12.83},{"date":"2026-08-18","open":12.08,"high":12.22,"low":11.96,"close":12.07,"volume":368779,"rsi_14":38.34,"sma_20":12.63,"sma_60":12.7,"sma_120":12.82},{"date":"2026-08-19","open":12.07,"high":12.2,"low":11.98,"close":12.08,"volume":465540},{"date":"2026-08-20","open":12.13,"high":12.22,"low":11.96,"close":12.1,"volume":298355,"rsi_14":43.1,"sma_20":12.58,"sma_60":12.67,"sma_120":12.8},{"date":"2026-08-21","open":12.15,"high":12.17,"low":12.0,"close":12.06,"volume":363574,"rsi_14":34.62,"sma_20":12.57,"sma_60":12.64,"sma_120":12.8},{"date":"2026-08-24","open":12.13,"high":12.17,"low":12.01,"close":12.12,"volume":371321,"rsi_14":28.42,"sma_20":12.55,"sma_60":12.62,"sma_120":12.79},{"date":"2026-08-25","open":12.15,"high":12.19,"low":12.02,"close":12.09,"volume":411215,"rsi_14":32.34,"sma_20":12.51,"sma_60":12.6,"sma_120":12.79},{"date":"2026-08-26","open":12.12,"high":12.19,"low":11.86,"close":11.9,"volume":449631},{"date":"2026-08-27","open":11.9,"high":12.06,"low":11.87,"close":11.9,"volume":382789,"rsi_14":7.69,"sma_20":12.44,"sma_60":12.55,"sma_120":12.77},{"date":"2026-08-28","open":11.92,"high":12.0,"low":11.88,"close":11.93,"volume":421060,"rsi_14":10.77,"sma_20":12.42,"sma_60":12.54,"sma_120":12.77},{"date":"2026-08-31","open":11.93,"high":12.13,"low":11.89,"close":12.02,"volume":506428,"rsi_14":17.97,"sma_20":12.38,"sma_60":12.52,"sma_120":12.76},{"date":"2026-09-01","open":12.0,"high":12.04,"low":11.87,"close":11.9,"volume":593412},{"date":"2026-09-02","open":11.94,"high":11.94,"low":11.5,"close":11.83,"volume":531236,"rsi_14":17.32,"sma_20":12.29,"sma_60":12.49,"sma_120":12.75},{"date":"2026-09-03","open":11.91,"high":12.01,"low":11.71,"close":11.87,"volume":429184},{"date":"2026-09-04","open":11.77,"high":11.97,"low":11.76,"close":11.82,"volume":246708,"rsi_14":34.21,"sma_20":12.17,"sma_60":12.45,"sma_120":12.75},{"date":"2026-09-08","open":11.92,"high":11.92,"low":11.61,"close":11.63,"volume":508388,"rsi_14":26.6,"sma_20":12.1,"sma_60":12.43,"sma_120":12.74},{"date":"2026-09-09","open":11.61,"high":11.62,"low":11.5,"close":11.54,"volume":429428},{"date":"2026-09-10","open":11.5,"high":11.72,"low":11.39,"close":11.4,"volume":783906,"rsi_14":19.3,"sma_20":11.98,"sma_60":12.39,"sma_120":12.73},{"date":"2026-09-11","open":11.55,"high":11.57,"low":11.38,"close":11.47,"volume":518570,"rsi_14":24.79,"sma_20":11.92,"sma_60":12.38,"sma_120":12.72},{"date":"2026-09-14","open":11.47,"high":11.56,"low":11.39,"close":11.44,"volume":556093,"rsi_14":20.18,"sma_20":11.86,"sma_60":12.36,"sma_120":12.72},{"date":"2026-09-15","open":11.13,"high":11.13,"low":10.95,"close":11.07,"volume":753609},{"date":"2026-09-16","open":11.02,"high":11.13,"low":10.97,"close":11.08,"volume":781894,"rsi_14":19.08,"sma_20":11.76,"sma_60":12.32,"sma_120":12.7},{"date":"2026-09-17","open":11.09,"high":11.46,"low":11.09,"close":11.3,"volume":579372,"rsi_14":30.26,"sma_20":11.72,"sma_60":12.31,"sma_120":12.69},{"date":"2026-09-18","open":11.24,"high":11.25,"low":10.95,"close":11.09,"volume":774734,"rsi_14":25.29,"sma_20":11.67,"sma_60":12.29,"sma_120":12.68},{"date":"2026-09-21","open":11.15,"high":11.25,"low":11.11,"close":11.21,"volume":337970},{"date":"2026-09-22","open":11.25,"high":11.33,"low":11.21,"close":11.22,"volume":583841,"rsi_14":29.01,"sma_20":11.59,"sma_60":12.26,"sma_120":12.66},{"date":"2026-09-23","open":11.14,"high":11.18,"low":11.05,"close":11.07,"volume":428518},{"date":"2026-09-24","open":11.08,"high":11.21,"low":11.0,"close":11.12,"volume":515145,"rsi_14":27.65,"sma_20":11.49,"sma_60":12.21,"sma_120":12.64},{"date":"2026-09-25","open":11.13,"high":11.13,"low":11.0,"close":11.08,"volume":478108,"rsi_14":28.24,"sma_20":11.45,"sma_60":12.19,"sma_120":12.63},{"date":"2026-09-28","open":11.06,"high":11.22,"low":10.96,"close":11.13,"volume":564310},{"date":"2026-09-29","open":11.14,"high":11.35,"low":11.05,"close":11.23,"volume":744680,"rsi_14":40.13,"sma_20":11.38,"sma_60":12.14,"sma_120":12.6},{"date":"2026-09-30","open":11.27,"high":11.34,"low":11.04,"close":11.04,"volume":481584},{"date":"2026-10-01","open":11.01,"high":11.15,"low":10.95,"close":11.09,"volume":405309,"rsi_14":38.51,"sma_20":11.3,"sma_60":12.09,"sma_120":12.58},{"date":"2026-10-02","open":11.2,"high":11.21,"low":10.98,"close":11.05,"volume":522223,"rsi_14":37.89,"sma_20":11.25,"sma_60":12.06,"sma_120":12.56},{"date":"2026-10-05","open":11.05,"high":11.24,"low":10.89,"close":10.9,"volume":623608},{"date":"2026-10-06","open":10.98,"high":11.0,"low":10.82,"close":10.82,"volume":477579,"rsi_14":41.38,"sma_20":11.17,"sma_60":12.0,"sma_120":12.53},{"date":"2026-10-07","open":10.75,"high":10.78,"low":10.55,"close":10.67,"volume":635949,"rsi_14":27.34,"sma_20":11.12,"sma_60":11.96,"sma_120":12.51},{"date":"2026-10-08","open":10.55,"high":10.8,"low":10.53,"close":10.78,"volume":524155,"rsi_14":38.46,"sma_20":11.09,"sma_60":11.93,"sma_120":12.48},{"date":"2026-10-09","open":10.77,"high":10.82,"low":10.61,"close":10.62,"volume":416026,"rsi_14":27.82,"sma_20":11.05,"sma_60":11.89,"sma_120":12.46},{"date":"2026-10-12","open":10.61,"high":10.77,"low":10.55,"close":10.68,"volume":456148,"rsi_14":30.69,"sma_20":11.01,"sma_60":11.86,"sma_120":12.44},{"date":"2026-10-13","open":10.74,"high":10.79,"low":10.58,"close":10.62,"volume":667224,"rsi_14":32.56,"sma_20":10.99,"sma_60":11.82,"sma_120":12.41},{"date":"2026-10-14","open":10.62,"high":10.63,"low":10.43,"close":10.46,"volume":788732,"rsi_14":26.43,"sma_20":10.96,"sma_60":11.78,"sma_120":12.39},{"date":"2026-10-15","open":10.55,"high":10.82,"low":10.48,"close":10.63,"volume":428998,"rsi_14":35.29,"sma_20":10.93,"sma_60":11.75,"sma_120":12.37},{"date":"2026-10-16","open":10.58,"high":10.71,"low":10.25,"close":10.26,"volume":439477,"rsi_14":26.78,"sma_20":10.88,"sma_60":11.71,"sma_120":12.35},{"date":"2026-10-19","open":10.28,"high":10.28,"low":10.05,"close":10.06,"volume":533226,"rsi_14":20.31,"sma_20":10.83,"sma_60":11.68,"sma_120":12.32},{"date":"2026-10-20","open":10.03,"high":10.24,"low":10.03,"close":10.13,"volume":787343,"rsi_14":25.34,"sma_20":10.77,"sma_60":11.63,"sma_120":12.29},{"date":"2026-10-21","open":10.12,"high":10.21,"low":9.99,"close":10.06,"volume":569709,"rsi_14":22.04,"sma_20":10.72,"sma_60":11.59,"sma_120":12.26},{"date":"2026-10-22","open":10.07,"high":10.27,"low":10.0,"close":10.24,"volume":548051,"rsi_14":29.65,"sma_20":10.68,"sma_60":11.55,"sma_120":12.23},{"date":"2026-10-23","open":10.24,"high":10.24,"low":10.05,"close":10.05,"volume":0,"rsi_14":29.65,"sma_20":10.68,"sma_60":11.55,"sma_120":12.23}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":6.92,"pbr":0.92,"ttm_eps":null,"close":12.7065},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":7.05,"pbr":0.95,"ttm_eps":null,"close":13.2807},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":7.33,"pbr":1.04,"ttm_eps":null,"close":14.3792},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":7.13,"pbr":1.01,"ttm_eps":null,"close":14.0022},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":6.47,"pbr":0.95,"ttm_eps":null,"close":13.0671},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":6.58,"pbr":0.93,"ttm_eps":null,"close":12.7601},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":6.91,"pbr":0.96,"ttm_eps":null,"close":12.9975},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":6.66,"pbr":0.9,"ttm_eps":null,"close":11.9928},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":6.96,"pbr":0.96,"ttm_eps":null,"close":12.52}],"ai_composite_summary":{"grade":null,"stance":null,"dedap_score":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"backtest_alpha_locked":true,"portfolio_locked":true,"portfolio_locked_message":"데답 모델포트폴리오는 유사투자자문업 신고 완료 후 오픈됩니다.","insider_data_locked":true,"insider_locked_message":"내부자 매매(Form 4)·기관 13F·스마트머니 등급은 데이터(DATA) 구독에서 제공됩니다.","insider_unlock_tier":"data"},"stock_name":"Bain Capital Specialty Finance Inc","phase":"above-fold","symbol_resolved":true}