{"status":"ok","report":{"price_analysis":{"current":25.07,"change_1d":0.2,"change_7d":null,"change_30d":null,"high_30d":null,"low_30d":null},"summary":"Great Ajax Corp. 7.25 CV SR NT 24(AJXA)은 None 섹터 US 시장 종목입니다.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"펀더멘탈 데이터가 부족합니다.","grade":"C","comment":"펀더멘탈 데이터 부족","per":null,"pbr":null,"roe":null,"eps":null,"revenue":null,"operating_income":null,"net_income":null,"market_cap":null,"profit_margin":null,"roa":null,"operating_margin":null,"gross_margin":null,"debt_ratio":null,"total_assets":null,"total_equity":null,"total_debt":null,"eps_basis":null},"technical":{"analysis":"기술적 지표 데이터가 부족합니다.","trend":"횡보","grade":"C","comment":"횡보 추세","rsi_14":null,"macd":null,"macd_signal":null,"sma_20":null,"sma_60":null,"bb_upper":null,"bb_lower":null,"atr_14":null},"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":"밸류에이션 데이터 부족","metrics":[]},"growth":{"grade":"C","percentile":null,"summary":"성장성 데이터 부족","metrics":[]},"profitability":{"grade":"C","percentile":null,"summary":"수익성 데이터 부족","metrics":[]},"momentum":{"grade":"C","percentile":null,"summary":"모멘텀 데이터 부족","metrics":[]},"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"}},"investment_grade":{"valuation":{"grade":"C","reason":"밸류에이션 데이터 부족"},"growth":{"grade":"C","reason":"성장성 데이터 부족"},"profitability":{"grade":"C","reason":"수익성 데이터 부족"},"momentum":{"grade":"C","reason":"모멘텀 데이터 부족"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":null,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":null,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":null,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":null,"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":null,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":null,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":null,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":0,"total_count":8,"overall_comment":"재무 데이터가 부족해 체크리스트를 측정하지 못했습니다."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["특별한 경고 요인 없음"],"catalysts":["추가 분석 필요"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["특별한 경고 요인 없음"],"catalysts":["추가 분석 필요"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":null,"current_pbr":null,"per_5y_high":null,"per_5y_low":null,"per_5y_avg":null,"per_percentile":null,"pbr_5y_high":null,"pbr_5y_low":null,"pbr_5y_avg":null,"pbr_percentile":null,"per_5y_median":null,"pbr_5y_median":null,"history":[],"fair_value_per":null,"fair_value_pbr":null,"timeline":[],"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":false},"peer_comparison":{"peers":[],"sector":null,"industry":"Unknown"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[],"trailing_per_history_meta":{},"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":null,"has_dividend":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"key_metrics":[{"label":"구조 점검","value":"8개 중 0개 충족"}],"freshness":{"items":[],"oldest":null,"summary":null},"view_distribution":{"available":false,"reason":"no_persona_coverage"},"data_summary":{"axes_covered":2,"axes_total":4,"sources":["구조","모멘텀·자금"],"sections_available":2,"sections_total":8},"consensus":{"available":false,"analyst_count":null},"gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","disclaimer":"정보 제공이며 투자 권유가 아닙니다."}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T23:42:43.596244+00:00","sections":{"supply_demand":{"status":"unavailable_market","reason":"kr_only"},"prices":{"status":"unavailable_size","reason":"no_recent_prices"},"technical":{"status":"unavailable_size","reason":"no_technical_14d"},"chart_data":{"status":"unavailable_size","reason":"no_price_history"},"portfolio":{"status":"available"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"price_history":{"status":"available","as_of":"2024-04-29"},"fundamental":{"status":"unavailable_size","reason":"no_fundamental_3y"}}},"financial_currency":{"current_held":false,"quote_currency":"USD","latest_currency":null,"latest_period":null,"foreign_observed":false},"fundamentals_history":[],"current_price":25.07,"change_pct":0.16,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2017-04-28","close":25.3},{"date":"2017-05-01","close":25.35},{"date":"2017-05-02","close":25.34},{"date":"2017-05-03","close":25.35},{"date":"2017-05-04","close":25.3699},{"date":"2017-05-05","close":25.65},{"date":"2017-05-08","close":25.7},{"date":"2017-05-09","close":25.64},{"date":"2017-05-10","close":25.58},{"date":"2017-05-11","close":25.6099},{"date":"2017-05-12","close":25.68},{"date":"2017-05-15","close":25.6},{"date":"2017-05-16","close":25.58},{"date":"2017-05-17","close":25.55},{"date":"2017-05-18","close":25.475},{"date":"2017-05-19","close":25.58},{"date":"2017-05-22","close":25.52},{"date":"2017-05-23","close":25.5},{"date":"2017-05-24","close":25.45},{"date":"2017-05-25","close":25.52},{"date":"2017-05-26","close":25.5},{"date":"2017-05-30","close":25.58},{"date":"2017-05-31","close":25.55},{"date":"2017-06-01","close":25.65},{"date":"2017-06-02","close":25.68},{"date":"2017-06-05","close":25.69},{"date":"2017-06-06","close":25.61},{"date":"2017-06-07","close":25.49},{"date":"2017-06-08","close":25.45},{"date":"2017-06-09","close":25.5},{"date":"2017-06-12","close":25.596},{"date":"2017-06-13","close":25.596},{"date":"2017-06-14","close":25.59},{"date":"2017-06-15","close":25.67},{"date":"2017-06-16","close":25.74},{"date":"2017-06-19","close":25.8},{"date":"2017-06-20","close":25.64},{"date":"2017-06-21","close":25.64},{"date":"2017-06-22","close":25.57},{"date":"2017-06-23","close":25.55},{"date":"2017-06-26","close":25.81},{"date":"2017-06-27","close":25.776},{"date":"2017-06-28","close":25.4},{"date":"2017-06-29","close":25.38},{"date":"2017-06-30","close":25.516},{"date":"2017-07-03","close":25.0},{"date":"2017-07-05","close":25.42},{"date":"2017-07-06","close":25.44},{"date":"2017-07-07","close":25.62},{"date":"2017-07-10","close":25.62},{"date":"2017-07-11","close":25.5},{"date":"2017-07-12","close":25.6},{"date":"2017-07-13","close":25.6},{"date":"2017-07-14","close":25.65},{"date":"2017-07-17","close":25.65},{"date":"2017-07-18","close":25.68},{"date":"2017-07-19","close":25.65},{"date":"2017-07-20","close":25.7},{"date":"2017-07-21","close":25.8104},{"date":"2017-07-24","close":25.651},{"date":"2017-07-25","close":25.65},{"date":"2017-07-26","close":25.6},{"date":"2017-07-27","close":25.7},{"date":"2017-07-28","close":25.7},{"date":"2017-07-31","close":25.7},{"date":"2017-08-01","close":25.7},{"date":"2017-08-02","close":25.6},{"date":"2017-08-03","close":25.6265},{"date":"2017-08-04","close":25.65},{"date":"2017-08-07","close":26.0},{"date":"2017-08-08","close":26.35},{"date":"2017-08-09","close":25.9515},{"date":"2017-08-10","close":25.87},{"date":"2017-08-11","close":25.9},{"date":"2017-08-14","close":26.0611},{"date":"2017-08-15","close":25.9799},{"date":"2017-08-16","close":25.9},{"date":"2017-08-17","close":25.87},{"date":"2017-08-18","close":25.7},{"date":"2017-08-21","close":25.85},{"date":"2017-08-22","close":25.67},{"date":"2017-08-23","close":25.72},{"date":"2017-08-24","close":25.72},{"date":"2017-08-25","close":25.74},{"date":"2017-08-28","close":25.74},{"date":"2017-08-29","close":25.75},{"date":"2017-08-30","close":25.79},{"date":"2017-08-31","close":25.79},{"date":"2017-09-01","close":25.75},{"date":"2017-09-05","close":25.75},{"date":"2017-09-06","close":25.75},{"date":"2017-09-07","close":25.7},{"date":"2017-09-08","close":25.7},{"date":"2017-09-11","close":25.84},{"date":"2017-09-12","close":25.8},{"date":"2017-09-13","close":25.75},{"date":"2017-09-14","close":25.9},{"date":"2017-09-15","close":25.7},{"date":"2017-09-18","close":25.8},{"date":"2017-09-19","close":26.0691},{"date":"2017-09-20","close":25.88},{"date":"2017-09-21","close":25.85},{"date":"2017-09-22","close":25.85},{"date":"2017-09-25","close":26.0},{"date":"2017-09-26","close":25.98},{"date":"2017-09-27","close":25.9},{"date":"2017-09-28","close":25.54},{"date":"2017-09-29","close":25.52},{"date":"2017-10-02","close":25.54},{"date":"2017-10-03","close":25.56},{"date":"2017-10-04","close":25.54},{"date":"2017-10-05","close":25.6},{"date":"2017-10-06","close":25.6},{"date":"2017-10-09","close":25.512},{"date":"2017-10-10","close":25.5},{"date":"2017-10-11","close":25.56},{"date":"2017-10-12","close":25.61},{"date":"2017-10-13","close":25.62},{"date":"2017-10-16","close":25.5922},{"date":"2017-10-17","close":25.75},{"date":"2017-10-18","close":25.7603},{"date":"2017-10-19","close":25.77},{"date":"2017-10-20","close":25.8098},{"date":"2017-10-23","close":25.75},{"date":"2017-10-24","close":25.78},{"date":"2017-10-25","close":25.7},{"date":"2017-10-26","close":25.661},{"date":"2017-10-27","close":25.79},{"date":"2017-10-30","close":25.761},{"date":"2017-10-31","close":25.762},{"date":"2017-11-01","close":25.597},{"date":"2017-11-02","close":25.675},{"date":"2017-11-03","close":23.05},{"date":"2017-11-06","close":25.51},{"date":"2017-11-07","close":25.64},{"date":"2017-11-08","close":25.91},{"date":"2017-11-09","close":25.85},{"date":"2017-11-10","close":25.942},{"date":"2017-11-13","close":25.92},{"date":"2017-11-14","close":25.72},{"date":"2017-11-15","close":25.75},{"date":"2017-11-16","close":25.89},{"date":"2017-11-17","close":25.75},{"date":"2017-11-20","close":25.895},{"date":"2017-11-21","close":25.89},{"date":"2017-11-22","close":25.735},{"date":"2017-11-24","close":25.55},{"date":"2017-11-27","close":25.78},{"date":"2017-11-28","close":25.795},{"date":"2017-11-29","close":25.81},{"date":"2017-11-30","close":25.8},{"date":"2017-12-01","close":25.8},{"date":"2017-12-04","close":25.8},{"date":"2017-12-05","close":25.866},{"date":"2017-12-06","close":25.75},{"date":"2017-12-07","close":25.8979},{"date":"2017-12-08","close":25.884},{"date":"2017-12-11","close":25.75},{"date":"2017-12-12","close":25.6},{"date":"2017-12-13","close":25.705},{"date":"2017-12-14","close":25.8},{"date":"2017-12-15","close":25.8},{"date":"2017-12-18","close":25.7},{"date":"2017-12-19","close":25.55},{"date":"2017-12-20","close":25.56},{"date":"2017-12-21","close":25.55},{"date":"2017-12-22","close":25.49},{"date":"2017-12-26","close":25.7},{"date":"2017-12-27","close":25.75},{"date":"2017-12-28","close":25.334},{"date":"2017-12-29","close":25.38},{"date":"2018-01-02","close":15.9925},{"date":"2018-01-03","close":15.9319},{"date":"2018-01-04","close":15.978},{"date":"2018-01-05","close":15.9761},{"date":"2018-01-08","close":16.0001},{"date":"2018-01-09","close":15.9698},{"date":"2018-01-10","close":15.9288},{"date":"2018-01-11","close":16.0329},{"date":"2018-01-12","close":15.9635},{"date":"2018-01-16","close":15.9635},{"date":"2018-01-17","close":15.9919},{"date":"2018-01-18","close":16.0266},{"date":"2018-01-19","close":15.9635},{"date":"2018-01-22","close":15.9351},{"date":"2018-01-23","close":15.9319},{"date":"2018-01-24","close":15.9446},{"date":"2018-01-25","close":15.9698},{"date":"2018-01-26","close":15.9004},{"date":"2018-01-29","close":15.8184},{"date":"2018-01-30","close":15.7616},{"date":"2018-01-31","close":15.7616},{"date":"2018-02-01","close":15.7742},{"date":"2018-02-02","close":15.6165},{"date":"2018-02-05","close":15.7553},{"date":"2018-02-06","close":15.7427},{"date":"2018-02-07","close":15.648},{"date":"2018-02-08","close":15.648},{"date":"2018-02-09","close":15.4903},{"date":"2018-02-12","close":15.648},{"date":"2018-02-13","close":15.6335},{"date":"2018-02-14","close":15.6783},{"date":"2018-02-15","close":15.7742},{"date":"2018-02-16","close":15.648},{"date":"2018-02-20","close":15.6796},{"date":"2018-02-21","close":15.8335},{"date":"2018-02-22","close":15.8689},{"date":"2018-02-23","close":15.9635},{"date":"2018-02-26","close":15.995},{"date":"2018-02-27","close":15.995},{"date":"2018-02-28","close":15.8058},{"date":"2018-03-01","close":15.8815},{"date":"2018-03-02","close":15.9004},{"date":"2018-03-05","close":15.9004},{"date":"2018-03-06","close":15.9957},{"date":"2018-03-07","close":16.0581},{"date":"2018-03-08","close":16.0348},{"date":"2018-03-09","close":16.0455},{"date":"2018-03-12","close":15.9383},{"date":"2018-03-13","close":15.9887},{"date":"2018-03-14","close":16.2411},{"date":"2018-03-15","close":16.0581},{"date":"2018-03-16","close":16.1446},{"date":"2018-03-19","close":16.1023},{"date":"2018-03-20","close":15.9887},{"date":"2018-03-21","close":16.1023},{"date":"2018-03-22","close":16.1149},{"date":"2018-03-23","close":16.0771},{"date":"2018-03-26","close":16.2411},{"date":"2018-03-27","close":16.1824},{"date":"2018-03-28","close":16.1124},{"date":"2018-03-29","close":16.2184},{"date":"2018-04-02","close":16.0964},{"date":"2018-04-03","close":16.09},{"date":"2018-04-04","close":16.1221},{"date":"2018-04-05","close":16.09},{"date":"2018-04-06","close":16.0643},{"date":"2018-04-09","close":16.3405},{"date":"2018-04-10","close":16.2184},{"date":"2018-04-11","close":16.3148},{"date":"2018-04-12","close":16.1927},{"date":"2018-04-13","close":16.1934},{"date":"2018-04-16","close":16.3469},{"date":"2018-04-17","close":16.3469},{"date":"2018-04-18","close":16.257},{"date":"2018-04-19","close":16.0321},{"date":"2018-04-20","close":16.2826},{"date":"2018-04-23","close":16.2826},{"date":"2018-04-24","close":16.0257},{"date":"2018-04-25","close":16.167},{"date":"2018-04-26","close":16.0643},{"date":"2018-04-27","close":16.1863},{"date":"2018-04-30","close":16.0643},{"date":"2018-05-01","close":16.0643},{"date":"2018-05-02","close":16.2602},{"date":"2018-05-03","close":16.0578},{"date":"2018-05-04","close":16.1542},{"date":"2018-05-07","close":16.1221},{"date":"2018-05-08","close":16.1285},{"date":"2018-05-09","close":16.2634},{"date":"2018-05-10","close":16.2184},{"date":"2018-05-11","close":16.379},{"date":"2018-05-14","close":16.3212},{"date":"2018-05-15","close":16.2505},{"date":"2018-05-16","close":16.1221},{"date":"2018-05-17","close":16.1221},{"date":"2018-05-18","close":16.2184},{"date":"2018-05-21","close":16.09},{"date":"2018-05-22","close":16.2505},{"date":"2018-05-23","close":16.2505},{"date":"2018-05-24","close":16.1799},{"date":"2018-05-25","close":16.1863},{"date":"2018-05-29","close":16.2281},{"date":"2018-05-30","close":16.2184},{"date":"2018-05-31","close":16.2531},{"date":"2018-06-01","close":16.1863},{"date":"2018-06-04","close":16.2826},{"date":"2018-06-05","close":16.1863},{"date":"2018-06-06","close":16.2807},{"date":"2018-06-07","close":16.2242},{"date":"2018-06-08","close":16.2184},{"date":"2018-06-11","close":16.2216},{"date":"2018-06-12","close":16.2056},{"date":"2018-06-13","close":16.212},{"date":"2018-06-14","close":16.248},{"date":"2018-06-15","close":16.212},{"date":"2018-06-18","close":16.2248},{"date":"2018-06-19","close":16.2184},{"date":"2018-06-20","close":16.2171},{"date":"2018-06-21","close":16.2505},{"date":"2018-06-22","close":16.2184},{"date":"2018-06-25","close":16.2056},{"date":"2018-06-26","close":16.2647},{"date":"2018-06-27","close":16.2955},{"date":"2018-06-28","close":16.2327},{"date":"2018-06-29","close":16.2549},{"date":"2018-07-02","close":16.219},{"date":"2018-07-03","close":16.2909},{"date":"2018-07-05","close":16.2909},{"date":"2018-07-06","close":16.2595},{"date":"2018-07-09","close":16.2844},{"date":"2018-07-10","close":16.2386},{"date":"2018-07-11","close":16.2451},{"date":"2018-07-12","close":16.2059},{"date":"2018-07-13","close":16.2451},{"date":"2018-07-16","close":16.268},{"date":"2018-07-17","close":16.253},{"date":"2018-07-18","close":16.219},{"date":"2018-07-19","close":16.304},{"date":"2018-07-20","close":16.2778},{"date":"2018-07-23","close":16.2844},{"date":"2018-07-24","close":16.2975},{"date":"2018-07-25","close":16.1797},{"date":"2018-07-26","close":16.2844},{"date":"2018-07-27","close":16.3171},{"date":"2018-07-30","close":16.2909},{"date":"2018-07-31","close":16.2582},{"date":"2018-08-01","close":16.2975},{"date":"2018-08-02","close":16.3432},{"date":"2018-08-03","close":16.3498},{"date":"2018-08-06","close":16.2713},{"date":"2018-08-07","close":16.2909},{"date":"2018-08-08","close":16.4152},{"date":"2018-08-09","close":16.3485},{"date":"2018-08-10","close":16.4413},{"date":"2018-08-13","close":16.2909},{"date":"2018-08-14","close":16.3302},{"date":"2018-08-15","close":16.4472},{"date":"2018-08-16","close":16.4479},{"date":"2018-08-17","close":16.51},{"date":"2018-08-20","close":16.5525},{"date":"2018-08-21","close":16.6768},{"date":"2018-08-22","close":16.663},{"date":"2018-08-23","close":16.5133},{"date":"2018-08-24","close":16.6571},{"date":"2018-08-27","close":16.7029},{"date":"2018-08-28","close":16.6441},{"date":"2018-08-29","close":16.6441},{"date":"2018-08-30","close":16.7095},{"date":"2018-08-31","close":16.5329},{"date":"2018-09-04","close":16.5198},{"date":"2018-09-05","close":16.7415},{"date":"2018-09-06","close":16.7356},{"date":"2018-09-07","close":16.7749},{"date":"2018-09-10","close":16.5133},{"date":"2018-09-11","close":16.5918},{"date":"2018-09-12","close":16.4806},{"date":"2018-09-13","close":16.6107},{"date":"2018-09-14","close":16.788},{"date":"2018-09-17","close":16.7284},{"date":"2018-09-18","close":16.7553},{"date":"2018-09-19","close":16.4937},{"date":"2018-09-20","close":16.7749},{"date":"2018-09-21","close":16.6107},{"date":"2018-09-24","close":16.6114},{"date":"2018-09-25","close":16.7304},{"date":"2018-09-26","close":16.6441},{"date":"2018-09-27","close":16.7095},{"date":"2018-09-28","close":16.5983},{"date":"2018-10-01","close":16.6176},{"date":"2018-10-02","close":16.6362},{"date":"2018-10-03","close":16.6276},{"date":"2018-10-04","close":16.9778},{"date":"2018-10-05","close":16.6249},{"date":"2018-10-08","close":16.5583},{"date":"2018-10-09","close":16.5583},{"date":"2018-10-10","close":16.4718},{"date":"2018-10-11","close":16.4625},{"date":"2018-10-12","close":16.4625},{"date":"2018-10-15","close":16.5117},{"date":"2018-10-16","close":16.5783},{"date":"2018-10-17","close":16.5024},{"date":"2018-10-18","close":16.5004},{"date":"2018-10-19","close":16.5064},{"date":"2018-10-22","close":16.5583},{"date":"2018-10-23","close":16.6249},{"date":"2018-10-24","close":16.6316},{"date":"2018-10-25","close":16.6316},{"date":"2018-10-26","close":16.6316},{"date":"2018-10-29","close":16.6382},{"date":"2018-10-30","close":16.6948},{"date":"2018-10-31","close":16.4851},{"date":"2018-11-01","close":16.5091},{"date":"2018-11-02","close":16.6449},{"date":"2018-11-05","close":16.6449},{"date":"2018-11-06","close":16.6449},{"date":"2018-11-07","close":16.7314},{"date":"2018-11-08","close":16.6982},{"date":"2018-11-09","close":16.5783},{"date":"2018-11-12","close":16.5783},{"date":"2018-11-13","close":16.6649},{"date":"2018-11-14","close":16.7514},{"date":"2018-11-15","close":16.5916},{"date":"2018-11-16","close":16.545},{"date":"2018-11-19","close":16.5117},{"date":"2018-11-20","close":16.4252},{"date":"2018-11-21","close":16.4585},{"date":"2018-11-23","close":16.4185},{"date":"2018-11-26","close":16.4431},{"date":"2018-11-27","close":16.4045},{"date":"2018-11-28","close":16.3679},{"date":"2018-11-29","close":16.3852},{"date":"2018-11-30","close":16.3985},{"date":"2018-12-03","close":16.4052},{"date":"2018-12-04","close":16.4232},{"date":"2018-12-06","close":16.3253},{"date":"2018-12-07","close":16.312},{"date":"2018-12-10","close":16.1489},{"date":"2018-12-11","close":16.2787},{"date":"2018-12-12","close":16.2454},{"date":"2018-12-13","close":16.4119},{"date":"2018-12-14","close":16.3499},{"date":"2018-12-17","close":16.3852},{"date":"2018-12-18","close":16.2787},{"date":"2018-12-19","close":16.059},{"date":"2018-12-20","close":16.019},{"date":"2018-12-21","close":15.8592},{"date":"2018-12-24","close":15.7794},{"date":"2018-12-26","close":16.053},{"date":"2018-12-27","close":15.9125},{"date":"2018-12-28","close":16.1928},{"date":"2018-12-31","close":16.1792},{"date":"2019-01-02","close":16.2539},{"date":"2019-01-03","close":16.281},{"date":"2019-01-04","close":16.3285},{"date":"2019-01-07","close":16.281},{"date":"2019-01-08","close":16.3217},{"date":"2019-01-09","close":16.4575},{"date":"2019-01-10","close":16.4507},{"date":"2019-01-11","close":16.4507},{"date":"2019-01-14","close":16.4507},{"date":"2019-01-15","close":16.3896},{"date":"2019-01-16","close":16.4846},{"date":"2019-01-17","close":16.4846},{"date":"2019-01-18","close":16.4507},{"date":"2019-01-22","close":16.4507},{"date":"2019-01-23","close":16.412},{"date":"2019-01-24","close":16.5253},{"date":"2019-01-25","close":16.6136},{"date":"2019-01-28","close":16.5728},{"date":"2019-01-29","close":16.5206},{"date":"2019-01-30","close":16.5253},{"date":"2019-01-31","close":16.7154},{"date":"2019-02-01","close":16.5566},{"date":"2019-02-04","close":16.5593},{"date":"2019-02-05","close":16.5525},{"date":"2019-02-06","close":16.7764},{"date":"2019-02-07","close":16.695},{"date":"2019-02-08","close":16.7493},{"date":"2019-02-11","close":16.79},{"date":"2019-02-12","close":16.7425},{"date":"2019-02-13","close":16.6814},{"date":"2019-02-14","close":16.695},{"date":"2019-02-15","close":16.7086},{"date":"2019-02-19","close":16.7493},{"date":"2019-02-20","close":16.6746},{"date":"2019-02-21","close":16.7425},{"date":"2019-02-22","close":16.8307},{"date":"2019-02-25","close":16.79},{"date":"2019-02-26","close":16.7764},{"date":"2019-02-27","close":16.7941},{"date":"2019-02-28","close":16.98},{"date":"2019-03-01","close":17.0072},{"date":"2019-03-04","close":16.9325},{"date":"2019-03-05","close":16.8443},{"date":"2019-03-06","close":16.8579},{"date":"2019-03-07","close":16.885},{"date":"2019-03-08","close":16.919},{"date":"2019-03-11","close":16.9841},{"date":"2019-03-12","close":16.9665},{"date":"2019-03-13","close":17.0276},{"date":"2019-03-14","close":17.0818},{"date":"2019-03-15","close":17.1226},{"date":"2019-03-18","close":17.0343},{"date":"2019-03-19","close":17.0343},{"date":"2019-03-20","close":17.0343},{"date":"2019-03-21","close":17.109},{"date":"2019-03-22","close":17.0547},{"date":"2019-03-25","close":17.0479},{"date":"2019-03-26","close":17.1022},{"date":"2019-03-27","close":17.1565},{"date":"2019-03-28","close":17.2108},{"date":"2019-03-29","close":17.2751},{"date":"2019-04-01","close":17.2543},{"date":"2019-04-02","close":17.3442},{"date":"2019-04-03","close":17.2751},{"date":"2019-04-04","close":17.358},{"date":"2019-04-05","close":17.4685},{"date":"2019-04-08","close":17.4685},{"date":"2019-04-09","close":17.3994},{"date":"2019-04-10","close":17.3442},{"date":"2019-04-11","close":17.4478},{"date":"2019-04-12","close":17.4616},{"date":"2019-04-15","close":17.4823},{"date":"2019-04-16","close":17.5273},{"date":"2019-04-17","close":17.5307},{"date":"2019-04-18","close":17.5798},{"date":"2019-04-22","close":17.586},{"date":"2019-04-23","close":17.8279},{"date":"2019-04-24","close":17.8279},{"date":"2019-04-25","close":17.7173},{"date":"2019-04-26","close":17.7933},{"date":"2019-04-29","close":17.8071},{"date":"2019-04-30","close":17.9522},{"date":"2019-05-01","close":17.8486},{"date":"2019-05-02","close":17.8624},{"date":"2019-05-03","close":17.8624},{"date":"2019-05-06","close":17.7968},{"date":"2019-05-07","close":17.6827},{"date":"2019-05-08","close":17.6827},{"date":"2019-05-09","close":17.6689},{"date":"2019-05-10","close":17.7035},{"date":"2019-05-13","close":17.7505},{"date":"2019-05-14","close":17.7346},{"date":"2019-05-15","close":17.8969},{"date":"2019-05-16","close":18.0973},{"date":"2019-05-17","close":18.0904},{"date":"2019-05-20","close":18.0697},{"date":"2019-05-21","close":17.814},{"date":"2019-05-22","close":18.0697},{"date":"2019-05-23","close":17.8969},{"date":"2019-05-24","close":18.0628},{"date":"2019-05-28","close":17.7795},{"date":"2019-05-29","close":17.5584},{"date":"2019-05-30","close":17.6205},{"date":"2019-05-31","close":17.5169},{"date":"2019-06-03","close":17.6067},{"date":"2019-06-04","close":17.586},{"date":"2019-06-05","close":17.6067},{"date":"2019-06-06","close":17.4893},{"date":"2019-06-07","close":17.6205},{"date":"2019-06-10","close":17.586},{"date":"2019-06-11","close":17.586},{"date":"2019-06-12","close":17.6551},{"date":"2019-06-13","close":17.6551},{"date":"2019-06-14","close":17.8348},{"date":"2019-06-17","close":17.8631},{"date":"2019-06-18","close":17.7505},{"date":"2019-06-19","close":17.7505},{"date":"2019-06-20","close":17.7429},{"date":"2019-06-21","close":17.7429},{"date":"2019-06-24","close":17.6966},{"date":"2019-06-25","close":17.7449},{"date":"2019-06-26","close":17.928},{"date":"2019-06-27","close":17.8831},{"date":"2019-06-28","close":18.258},{"date":"2019-07-01","close":18.1806},{"date":"2019-07-02","close":17.9542},{"date":"2019-07-03","close":18.0259},{"date":"2019-07-05","close":18.0329},{"date":"2019-07-08","close":18.1384},{"date":"2019-07-09","close":18.1384},{"date":"2019-07-10","close":18.1806},{"date":"2019-07-11","close":18.1455},{"date":"2019-07-12","close":18.1595},{"date":"2019-07-15","close":17.9837},{"date":"2019-07-16","close":18.1736},{"date":"2019-07-17","close":18.251},{"date":"2019-07-18","close":18.0681},{"date":"2019-07-19","close":18.1019},{"date":"2019-07-22","close":18.0681},{"date":"2019-07-23","close":18.054},{"date":"2019-07-24","close":18.2299},{"date":"2019-07-25","close":18.1103},{"date":"2019-07-26","close":18.1384},{"date":"2019-07-29","close":18.1103},{"date":"2019-07-30","close":18.1244},{"date":"2019-07-31","close":18.1525},{"date":"2019-08-01","close":18.04},{"date":"2019-08-02","close":18.1103},{"date":"2019-08-05","close":17.9345},{"date":"2019-08-06","close":18.0048},{"date":"2019-08-07","close":18.1173},{"date":"2019-08-08","close":18.3635},{"date":"2019-08-09","close":18.265},{"date":"2019-08-12","close":18.3213},{"date":"2019-08-13","close":18.4901},{"date":"2019-08-14","close":18.3846},{"date":"2019-08-15","close":18.3776},{"date":"2019-08-16","close":18.4127},{"date":"2019-08-19","close":18.4057},{"date":"2019-08-20","close":18.462},{"date":"2019-08-21","close":18.5253},{"date":"2019-08-22","close":18.4831},{"date":"2019-08-23","close":18.3987},{"date":"2019-08-26","close":19.102},{"date":"2019-08-27","close":18.8136},{"date":"2019-08-28","close":18.5042},{"date":"2019-08-29","close":18.5675},{"date":"2019-08-30","close":18.6097},{"date":"2019-09-03","close":18.9191},{"date":"2019-09-04","close":18.9965},{"date":"2019-09-05","close":19.0668},{"date":"2019-09-06","close":19.0675},{"date":"2019-09-09","close":19.1118},{"date":"2019-09-10","close":19.0949},{"date":"2019-09-11","close":19.0949},{"date":"2019-09-12","close":19.0176},{"date":"2019-09-13","close":19.0246},{"date":"2019-09-16","close":19.0246},{"date":"2019-09-17","close":19.0598},{"date":"2019-09-18","close":19.0598},{"date":"2019-09-19","close":19.0527},{"date":"2019-09-20","close":19.0246},{"date":"2019-09-23","close":19.1301},{"date":"2019-09-24","close":19.0668},{"date":"2019-09-25","close":19.0316},{"date":"2019-09-26","close":19.0457},{"date":"2019-09-27","close":19.0345},{"date":"2019-09-30","close":19.0981},{"date":"2019-10-01","close":19.2197},{"date":"2019-10-02","close":19.2769},{"date":"2019-10-03","close":19.1696},{"date":"2019-10-04","close":19.1339},{"date":"2019-10-07","close":19.1482},{"date":"2019-10-08","close":19.1482},{"date":"2019-10-09","close":19.2269},{"date":"2019-10-10","close":19.2269},{"date":"2019-10-11","close":19.42},{"date":"2019-10-14","close":19.42},{"date":"2019-10-15","close":19.5816},{"date":"2019-10-16","close":19.6131},{"date":"2019-10-17","close":19.6417},{"date":"2019-10-18","close":19.5487},{"date":"2019-10-21","close":19.6918},{"date":"2019-10-22","close":19.6489},{"date":"2019-10-23","close":19.6274},{"date":"2019-10-24","close":19.5702},{"date":"2019-10-25","close":19.4343},{"date":"2019-10-28","close":19.5416},{"date":"2019-10-29","close":19.4987},{"date":"2019-10-30","close":19.5845},{"date":"2019-10-31","close":19.7133},{"date":"2019-11-01","close":19.6775},{"date":"2019-11-04","close":19.6775},{"date":"2019-11-05","close":19.6131},{"date":"2019-11-06","close":19.3127},{"date":"2019-11-07","close":19.5917},{"date":"2019-11-08","close":19.6775},{"date":"2019-11-11","close":19.5702},{"date":"2019-11-12","close":19.6703},{"date":"2019-11-13","close":19.5559},{"date":"2019-11-14","close":19.5273},{"date":"2019-11-15","close":19.5094},{"date":"2019-11-18","close":19.5058},{"date":"2019-11-19","close":19.6346},{"date":"2019-11-20","close":19.4558},{"date":"2019-11-21","close":19.4558},{"date":"2019-11-22","close":19.656},{"date":"2019-11-25","close":19.656},{"date":"2019-11-26","close":19.6847},{"date":"2019-11-27","close":19.6847},{"date":"2019-11-29","close":19.5559},{"date":"2019-12-02","close":19.4844},{"date":"2019-12-03","close":19.5344},{"date":"2019-12-04","close":19.5058},{"date":"2019-12-05","close":19.5774},{"date":"2019-12-06","close":19.5774},{"date":"2019-12-09","close":19.6281},{"date":"2019-12-10","close":19.513},{"date":"2019-12-11","close":19.4772},{"date":"2019-12-12","close":19.5988},{"date":"2019-12-13","close":19.4558},{"date":"2019-12-16","close":19.3985},{"date":"2019-12-17","close":19.5774},{"date":"2019-12-18","close":19.5201},{"date":"2019-12-19","close":19.6417},{"date":"2019-12-20","close":19.5809},{"date":"2019-12-23","close":19.4057},{"date":"2019-12-24","close":19.3914},{"date":"2019-12-26","close":19.3914},{"date":"2019-12-27","close":19.3914},{"date":"2019-12-30","close":19.7209},{"date":"2019-12-31","close":19.4081},{"date":"2020-01-02","close":19.3645},{"date":"2020-01-03","close":19.4445},{"date":"2020-01-06","close":19.4881},{"date":"2020-01-07","close":19.4954},{"date":"2020-01-08","close":19.459},{"date":"2020-01-09","close":19.5027},{"date":"2020-01-10","close":19.459},{"date":"2020-01-13","close":19.6118},{"date":"2020-01-14","close":19.6118},{"date":"2020-01-15","close":19.7122},{"date":"2020-01-16","close":19.6918},{"date":"2020-01-17","close":19.6009},{"date":"2020-01-21","close":19.6009},{"date":"2020-01-22","close":19.6409},{"date":"2020-01-23","close":19.5645},{"date":"2020-01-24","close":19.5645},{"date":"2020-01-27","close":19.6409},{"date":"2020-01-28","close":19.5827},{"date":"2020-01-29","close":19.59},{"date":"2020-01-30","close":19.6991},{"date":"2020-01-31","close":19.7136},{"date":"2020-02-03","close":19.7427},{"date":"2020-02-04","close":19.8337},{"date":"2020-02-05","close":19.8664},{"date":"2020-02-06","close":19.9246},{"date":"2020-02-07","close":19.8882},{"date":"2020-02-10","close":19.8446},{"date":"2020-02-11","close":19.8591},{"date":"2020-02-12","close":19.8228},{"date":"2020-02-13","close":19.8228},{"date":"2020-02-14","close":19.9828},{"date":"2020-02-18","close":19.8882},{"date":"2020-02-19","close":19.758},{"date":"2020-02-20","close":19.1317},{"date":"2020-02-21","close":19.8591},{"date":"2020-02-24","close":19.6409},{"date":"2020-02-25","close":19.1972},{"date":"2020-02-26","close":19.4299},{"date":"2020-02-27","close":19.2044},{"date":"2020-02-28","close":19.2408},{"date":"2020-03-02","close":19.2044},{"date":"2020-03-03","close":19.3354},{"date":"2020-03-04","close":19.3717},{"date":"2020-03-05","close":19.1026},{"date":"2020-03-06","close":19.0226},{"date":"2020-03-09","close":18.186},{"date":"2020-03-10","close":18.6225},{"date":"2020-03-11","close":18.4042},{"date":"2020-03-12","close":17.7204},{"date":"2020-03-13","close":17.4775},{"date":"2020-03-16","close":16.7893},{"date":"2020-03-17","close":16.5056},{"date":"2020-03-18","close":13.8286},{"date":"2020-03-19","close":15.3344},{"date":"2020-03-20","close":15.5309},{"date":"2020-03-23","close":12.9557},{"date":"2020-03-24","close":10.7297},{"date":"2020-03-25","close":13.2685},{"date":"2020-03-26","close":15.5163},{"date":"2020-03-27","close":14.6739},{"date":"2020-03-30","close":13.7268},{"date":"2020-03-31","close":14.0048},{"date":"2020-04-01","close":13.0806},{"date":"2020-04-02","close":12.693},{"date":"2020-04-03","close":11.9551},{"date":"2020-04-06","close":13.8259},{"date":"2020-04-07","close":14.7725},{"date":"2020-04-08","close":15.3017},{"date":"2020-04-09","close":15.8458},{"date":"2020-04-13","close":15.646},{"date":"2020-04-14","close":16.047},{"date":"2020-04-15","close":15.9129},{"date":"2020-04-16","close":15.5998},{"date":"2020-04-17","close":15.5998},{"date":"2020-04-20","close":15.766},{"date":"2020-04-21","close":15.4157},{"date":"2020-04-22","close":15.5775},{"date":"2020-04-23","close":15.8011},{"date":"2020-04-24","close":15.5402},{"date":"2020-04-27","close":15.57},{"date":"2020-04-28","close":16.6358},{"date":"2020-04-29","close":16.8967},{"date":"2020-04-30","close":16.457},{"date":"2020-05-01","close":15.9874},{"date":"2020-05-04","close":16.3601},{"date":"2020-05-05","close":16.5017},{"date":"2020-05-06","close":15.8905},{"date":"2020-05-07","close":16.2781},{"date":"2020-05-08","close":16.3973},{"date":"2020-05-11","close":16.2334},{"date":"2020-05-12","close":16.211},{"date":"2020-05-13","close":15.4657},{"date":"2020-05-14","close":16.0694},{"date":"2020-05-15","close":15.8383},{"date":"2020-05-18","close":16.0321},{"date":"2020-05-19","close":16.2893},{"date":"2020-05-20","close":16.2281},{"date":"2020-05-21","close":16.2334},{"date":"2020-05-22","close":16.5091},{"date":"2020-05-26","close":16.6656},{"date":"2020-05-27","close":16.7327},{"date":"2020-05-28","close":16.6582},{"date":"2020-05-29","close":17.1576},{"date":"2020-06-01","close":17.1576},{"date":"2020-06-02","close":17.6868},{"date":"2020-06-03","close":17.724},{"date":"2020-06-04","close":17.8097},{"date":"2020-06-05","close":17.9104},{"date":"2020-06-08","close":18.5439},{"date":"2020-06-09","close":18.2309},{"date":"2020-06-10","close":18.0251},{"date":"2020-06-11","close":17.5451},{"date":"2020-06-12","close":18.1041},{"date":"2020-06-15","close":17.6458},{"date":"2020-06-16","close":18.0743},{"date":"2020-06-17","close":17.2843},{"date":"2020-06-18","close":17.7464},{"date":"2020-06-19","close":17.9812},{"date":"2020-06-22","close":17.7643},{"date":"2020-06-23","close":17.4483},{"date":"2020-06-24","close":17.5153},{"date":"2020-06-25","close":17.4035},{"date":"2020-06-26","close":16.9265},{"date":"2020-06-29","close":17.4706},{"date":"2020-06-30","close":17.5869},{"date":"2020-07-01","close":17.5185},{"date":"2020-07-02","close":18.0201},{"date":"2020-07-06","close":18.1949},{"date":"2020-07-07","close":18.1417},{"date":"2020-07-08","close":18.2405},{"date":"2020-07-09","close":18.1265},{"date":"2020-07-10","close":18.2329},{"date":"2020-07-13","close":17.7389},{"date":"2020-07-14","close":17.7845},{"date":"2020-07-15","close":17.9897},{"date":"2020-07-16","close":18.2709},{"date":"2020-07-17","close":18.2709},{"date":"2020-07-20","close":18.3469},{"date":"2020-07-21","close":18.3925},{"date":"2020-07-22","close":18.4533},{"date":"2020-07-23","close":18.4305},{"date":"2020-07-24","close":18.2785},{"date":"2020-07-27","close":18.1151},{"date":"2020-07-28","close":18.0771},{"date":"2020-07-29","close":18.2747},{"date":"2020-07-30","close":18.3013},{"date":"2020-07-31","close":18.3165},{"date":"2020-08-03","close":18.2405},{"date":"2020-08-04","close":18.1774},{"date":"2020-08-05","close":18.6585},{"date":"2020-08-06","close":18.7649},{"date":"2020-08-07","close":18.8865},{"date":"2020-08-10","close":19.1069},{"date":"2020-08-11","close":19.2133},{"date":"2020-08-12","close":18.9093},{"date":"2020-08-13","close":18.7611},{"date":"2020-08-14","close":18.8865},{"date":"2020-08-17","close":18.8865},{"date":"2020-08-18","close":18.8789},{"date":"2020-08-19","close":18.8463},{"date":"2020-08-20","close":18.5369},{"date":"2020-08-21","close":18.6205},{"date":"2020-08-24","close":18.8789},{"date":"2020-08-25","close":18.8485},{"date":"2020-08-26","close":18.7117},{"date":"2020-08-27","close":18.7193},{"date":"2020-08-28","close":18.6357},{"date":"2020-08-31","close":18.2405},{"date":"2020-09-01","close":18.3773},{"date":"2020-09-02","close":18.2861},{"date":"2020-09-03","close":17.7617},{"date":"2020-09-04","close":18.1341},{"date":"2020-09-08","close":18.0353},{"date":"2020-09-09","close":18.1265},{"date":"2020-09-10","close":18.1265},{"date":"2020-09-11","close":18.1189},{"date":"2020-09-14","close":18.1037},{"date":"2020-09-15","close":18.0581},{"date":"2020-09-16","close":18.2709},{"date":"2020-09-17","close":18.2329},{"date":"2020-09-18","close":18.2253},{"date":"2020-09-21","close":18.2253},{"date":"2020-09-22","close":18.2405},{"date":"2020-09-23","close":17.5763},{"date":"2020-09-24","close":17.8453},{"date":"2020-09-25","close":18.1136},{"date":"2020-09-28","close":17.6439},{"date":"2020-09-29","close":17.6629},{"date":"2020-09-30","close":18.4714},{"date":"2020-10-01","close":18.6186},{"date":"2020-10-02","close":18.5434},{"date":"2020-10-05","close":18.4714},{"date":"2020-10-06","close":18.5101},{"date":"2020-10-07","close":18.6031},{"date":"2020-10-08","close":18.6031},{"date":"2020-10-09","close":18.5334},{"date":"2020-10-12","close":18.5411},{"date":"2020-10-13","close":18.5954},{"date":"2020-10-14","close":18.2931},{"date":"2020-10-15","close":18.5101},{"date":"2020-10-16","close":18.0722},{"date":"2020-10-19","close":18.0915},{"date":"2020-10-20","close":18.0915},{"date":"2020-10-21","close":18.0605},{"date":"2020-10-22","close":18.0683},{"date":"2020-10-23","close":18.0993},{"date":"2020-10-26","close":18.1226},{"date":"2020-10-27","close":18.014},{"date":"2020-10-28","close":17.9365},{"date":"2020-10-29","close":18.045},{"date":"2020-10-30","close":17.828},{"date":"2020-11-02","close":17.9869},{"date":"2020-11-03","close":18.1543},{"date":"2020-11-04","close":18.1613},{"date":"2020-11-05","close":18.3163},{"date":"2020-11-06","close":18.0528},{"date":"2020-11-09","close":18.9287},{"date":"2020-11-10","close":18.9907},{"date":"2020-11-11","close":18.9829},{"date":"2020-11-12","close":18.9907},{"date":"2020-11-13","close":18.9674},{"date":"2020-11-16","close":19.1845},{"date":"2020-11-17","close":19.076},{"date":"2020-11-18","close":19.1845},{"date":"2020-11-19","close":19.0217},{"date":"2020-11-20","close":19.0915},{"date":"2020-11-23","close":19.1535},{"date":"2020-11-24","close":19.3395},{"date":"2020-11-25","close":19.3938},{"date":"2020-11-27","close":19.1767},{"date":"2020-11-30","close":19.1535},{"date":"2020-12-01","close":19.4868},{"date":"2020-12-02","close":19.51},{"date":"2020-12-03","close":19.51},{"date":"2020-12-04","close":19.5488},{"date":"2020-12-07","close":19.5333},{"date":"2020-12-08","close":19.572},{"date":"2020-12-09","close":19.7736},{"date":"2020-12-10","close":19.6108},{"date":"2020-12-11","close":19.6651},{"date":"2020-12-14","close":19.7581},{"date":"2020-12-15","close":19.741},{"date":"2020-12-16","close":19.8511},{"date":"2020-12-17","close":19.8898},{"date":"2020-12-18","close":19.9519},{"date":"2020-12-21","close":19.8898},{"date":"2020-12-22","close":19.6496},{"date":"2020-12-23","close":19.5565},{"date":"2020-12-24","close":19.7813},{"date":"2020-12-28","close":19.7891},{"date":"2020-12-29","close":19.6108},{"date":"2020-12-30","close":19.6526},{"date":"2020-12-31","close":19.2659},{"date":"2021-01-04","close":19.4316},{"date":"2021-01-05","close":19.3369},{"date":"2021-01-06","close":19.2422},{"date":"2021-01-07","close":19.2817},{"date":"2021-01-08","close":19.3527},{"date":"2021-01-11","close":19.2896},{"date":"2021-01-12","close":19.5421},{"date":"2021-01-13","close":19.7631},{"date":"2021-01-14","close":19.8105},{"date":"2021-01-15","close":19.6605},{"date":"2021-01-19","close":19.6132},{"date":"2021-01-20","close":19.5895},{"date":"2021-01-21","close":19.629},{"date":"2021-01-22","close":19.5106},{"date":"2021-01-25","close":19.4948},{"date":"2021-01-26","close":19.5816},{"date":"2021-01-27","close":19.3606},{"date":"2021-01-28","close":19.3511},{"date":"2021-01-29","close":19.3527},{"date":"2021-02-01","close":19.3843},{"date":"2021-02-02","close":19.4474},{"date":"2021-02-03","close":19.5185},{"date":"2021-02-04","close":19.5185},{"date":"2021-02-05","close":19.6132},{"date":"2021-02-08","close":19.6211},{"date":"2021-02-09","close":19.7363},{"date":"2021-02-10","close":19.7079},{"date":"2021-02-11","close":19.6526},{"date":"2021-02-12","close":19.7237},{"date":"2021-02-16","close":19.7},{"date":"2021-02-17","close":19.7868},{"date":"2021-02-18","close":19.6526},{"date":"2021-02-19","close":19.3961},{"date":"2021-02-22","close":19.4474},{"date":"2021-02-23","close":19.5777},{"date":"2021-02-24","close":19.6684},{"date":"2021-02-25","close":19.55},{"date":"2021-02-26","close":19.6132},{"date":"2021-03-01","close":19.7316},{"date":"2021-03-02","close":19.7316},{"date":"2021-03-03","close":19.8894},{"date":"2021-03-04","close":19.8263},{"date":"2021-03-05","close":19.8697},{"date":"2021-03-08","close":20.0394},{"date":"2021-03-09","close":19.9526},{"date":"2021-03-10","close":20.3551},{"date":"2021-03-11","close":20.2525},{"date":"2021-03-12","close":20.3235},{"date":"2021-03-15","close":20.3866},{"date":"2021-03-16","close":20.4261},{"date":"2021-03-17","close":20.4182},{"date":"2021-03-18","close":20.4182},{"date":"2021-03-19","close":19.9604},{"date":"2021-03-22","close":20.3156},{"date":"2021-03-23","close":20.142},{"date":"2021-03-24","close":20.2367},{"date":"2021-03-25","close":20.2209},{"date":"2021-03-26","close":20.2051},{"date":"2021-03-29","close":20.3606},{"date":"2021-03-30","close":20.3393},{"date":"2021-03-31","close":20.181},{"date":"2021-04-01","close":20.5747},{"date":"2021-04-05","close":20.4301},{"date":"2021-04-06","close":20.4301},{"date":"2021-04-07","close":20.406},{"date":"2021-04-08","close":20.406},{"date":"2021-04-09","close":20.2935},{"date":"2021-04-12","close":20.2855},{"date":"2021-04-13","close":20.402},{"date":"2021-04-14","close":20.3015},{"date":"2021-04-15","close":20.3803},{"date":"2021-04-16","close":20.4622},{"date":"2021-04-19","close":20.2212},{"date":"2021-04-20","close":20.185},{"date":"2021-04-21","close":20.4461},{"date":"2021-04-22","close":20.4582},{"date":"2021-04-23","close":20.5024},{"date":"2021-04-26","close":20.7032},{"date":"2021-04-27","close":20.3899},{"date":"2021-04-28","close":20.406},{"date":"2021-04-29","close":20.6028},{"date":"2021-04-30","close":20.4783},{"date":"2021-05-03","close":20.406},{"date":"2021-05-04","close":20.4084},{"date":"2021-05-05","close":20.3819},{"date":"2021-05-06","close":20.3337},{"date":"2021-05-07","close":20.5747},{"date":"2021-05-10","close":20.6791},{"date":"2021-05-11","close":20.5988},{"date":"2021-05-12","close":20.2533},{"date":"2021-05-13","close":20.2927},{"date":"2021-05-14","close":20.4301},{"date":"2021-05-17","close":20.508},{"date":"2021-05-18","close":20.5747},{"date":"2021-05-19","close":20.647},{"date":"2021-05-20","close":20.7273},{"date":"2021-05-21","close":20.7675},{"date":"2021-05-24","close":20.88},{"date":"2021-05-25","close":20.6631},{"date":"2021-05-26","close":20.7514},{"date":"2021-05-27","close":20.8719},{"date":"2021-05-28","close":20.7916},{"date":"2021-06-01","close":20.9442},{"date":"2021-06-02","close":20.9683},{"date":"2021-06-03","close":20.8454},{"date":"2021-06-04","close":20.9201},{"date":"2021-06-07","close":20.5377},{"date":"2021-06-08","close":21.0005},{"date":"2021-06-09","close":21.1692},{"date":"2021-06-10","close":21.1692},{"date":"2021-06-11","close":20.9523},{"date":"2021-06-14","close":20.9844},{"date":"2021-06-15","close":20.88},{"date":"2021-06-16","close":20.8639},{"date":"2021-06-17","close":20.892},{"date":"2021-06-18","close":20.7434},{"date":"2021-06-21","close":21.0005},{"date":"2021-06-22","close":21.1266},{"date":"2021-06-23","close":21.137},{"date":"2021-06-24","close":21.0085},{"date":"2021-06-25","close":21.0165},{"date":"2021-06-28","close":20.9266},{"date":"2021-06-29","close":20.9844},{"date":"2021-06-30","close":21.5673},{"date":"2021-07-01","close":21.5273},{"date":"2021-07-02","close":21.3956},{"date":"2021-07-06","close":21.4283},{"date":"2021-07-07","close":21.4202},{"date":"2021-07-08","close":21.2403},{"date":"2021-07-09","close":21.3384},{"date":"2021-07-12","close":21.3384},{"date":"2021-07-13","close":21.1749},{"date":"2021-07-14","close":21.1749},{"date":"2021-07-15","close":21.2755},{"date":"2021-07-16","close":21.2975},{"date":"2021-07-19","close":21.094},{"date":"2021-07-20","close":21.2076},{"date":"2021-07-21","close":21.2992},{"date":"2021-07-22","close":21.2992},{"date":"2021-07-23","close":21.2567},{"date":"2021-07-26","close":21.2567},{"date":"2021-07-27","close":21.2485},{"date":"2021-07-28","close":21.1422},{"date":"2021-07-29","close":21.1913},{"date":"2021-07-30","close":21.0523},{"date":"2021-08-02","close":21.2567},{"date":"2021-08-03","close":21.2076},{"date":"2021-08-04","close":21.224},{"date":"2021-08-05","close":21.461},{"date":"2021-08-06","close":21.7145},{"date":"2021-08-09","close":21.4774},{"date":"2021-08-10","close":21.6327},{"date":"2021-08-11","close":21.6981},{"date":"2021-08-12","close":21.7235},{"date":"2021-08-13","close":21.6654},{"date":"2021-08-16","close":21.6246},{"date":"2021-08-17","close":21.6818},{"date":"2021-08-18","close":21.3466},{"date":"2021-08-19","close":21.4283},{"date":"2021-08-20","close":21.412},{"date":"2021-08-23","close":21.4856},{"date":"2021-08-24","close":21.5265},{"date":"2021-08-25","close":21.461},{"date":"2021-08-26","close":21.4774},{"date":"2021-08-27","close":21.9025},{"date":"2021-08-30","close":21.7554},{"date":"2021-08-31","close":21.9107},{"date":"2021-09-01","close":21.9761},{"date":"2021-09-02","close":21.9025},{"date":"2021-09-03","close":21.8371},{"date":"2021-09-07","close":21.5592},{"date":"2021-09-08","close":21.6041},{"date":"2021-09-09","close":21.7145},{"date":"2021-09-10","close":21.6573},{"date":"2021-09-13","close":21.7308},{"date":"2021-09-14","close":21.6573},{"date":"2021-09-15","close":21.8617},{"date":"2021-09-16","close":21.8371},{"date":"2021-09-17","close":21.4938},{"date":"2021-09-20","close":21.273},{"date":"2021-09-21","close":21.4202},{"date":"2021-09-22","close":21.4938},{"date":"2021-09-23","close":21.4529},{"date":"2021-09-24","close":21.6164},{"date":"2021-09-27","close":21.5673},{"date":"2021-09-28","close":21.6164},{"date":"2021-09-29","close":21.6246},{"date":"2021-09-30","close":21.8516},{"date":"2021-10-01","close":21.8683},{"date":"2021-10-04","close":21.8849},{"date":"2021-10-05","close":21.8932},{"date":"2021-10-06","close":21.845},{"date":"2021-10-07","close":22.0346},{"date":"2021-10-08","close":22.0846},{"date":"2021-10-11","close":22.1677},{"date":"2021-10-12","close":22.2176},{"date":"2021-10-13","close":22.2176},{"date":"2021-10-14","close":22.2592},{"date":"2021-10-15","close":22.1087},{"date":"2021-10-18","close":22.2675},{"date":"2021-10-19","close":21.9931},{"date":"2021-10-20","close":22.0846},{"date":"2021-10-21","close":22.2343},{"date":"2021-10-22","close":22.2509},{"date":"2021-10-25","close":22.4173},{"date":"2021-10-26","close":22.2592},{"date":"2021-10-27","close":22.201},{"date":"2021-10-28","close":22.1261},{"date":"2021-10-29","close":22.1261},{"date":"2021-11-01","close":22.2509},{"date":"2021-11-02","close":22.1012},{"date":"2021-11-03","close":22.2675},{"date":"2021-11-04","close":22.3258},{"date":"2021-11-05","close":22.3341},{"date":"2021-11-08","close":22.3341},{"date":"2021-11-09","close":22.3341},{"date":"2021-11-10","close":22.201},{"date":"2021-11-11","close":22.2093},{"date":"2021-11-12","close":22.0097},{"date":"2021-11-15","close":21.9847},{"date":"2021-11-16","close":21.9099},{"date":"2021-11-17","close":21.8101},{"date":"2021-11-18","close":21.677},{"date":"2021-11-19","close":21.7768},{"date":"2021-11-22","close":21.7992},{"date":"2021-11-23","close":21.7102},{"date":"2021-11-24","close":21.8516},{"date":"2021-11-26","close":21.4349},{"date":"2021-11-29","close":21.469},{"date":"2021-11-30","close":21.3027},{"date":"2021-12-01","close":21.286},{"date":"2021-12-02","close":21.4274},{"date":"2021-12-03","close":21.3193},{"date":"2021-12-06","close":21.4025},{"date":"2021-12-07","close":21.3941},{"date":"2021-12-08","close":21.4565},{"date":"2021-12-09","close":21.4274},{"date":"2021-12-10","close":21.4025},{"date":"2021-12-13","close":21.4191},{"date":"2021-12-14","close":21.6104},{"date":"2021-12-15","close":21.7219},{"date":"2021-12-16","close":21.5439},{"date":"2021-12-17","close":21.494},{"date":"2021-12-20","close":21.311},{"date":"2021-12-21","close":21.4998},{"date":"2021-12-22","close":21.6686},{"date":"2021-12-23","close":21.6071},{"date":"2021-12-27","close":21.6437},{"date":"2021-12-28","close":21.6936},{"date":"2021-12-29","close":21.4174},{"date":"2021-12-30","close":21.8662},{"date":"2021-12-31","close":22.0228},{"date":"2022-01-03","close":21.8958},{"date":"2022-01-04","close":21.7434},{"date":"2022-01-05","close":21.7434},{"date":"2022-01-06","close":21.718},{"date":"2022-01-07","close":21.7604},{"date":"2022-01-10","close":21.8281},{"date":"2022-01-11","close":21.8874},{"date":"2022-01-12","close":21.8239},{"date":"2022-01-13","close":21.9382},{"date":"2022-01-14","close":21.7942},{"date":"2022-01-18","close":21.608},{"date":"2022-01-19","close":21.5741},{"date":"2022-01-20","close":21.6418},{"date":"2022-01-21","close":21.6418},{"date":"2022-01-24","close":21.4386},{"date":"2022-01-25","close":21.608},{"date":"2022-01-26","close":21.5825},{"date":"2022-01-27","close":21.4809},{"date":"2022-01-28","close":21.5741},{"date":"2022-01-31","close":21.6334},{"date":"2022-02-01","close":21.6334},{"date":"2022-02-02","close":21.5106},{"date":"2022-02-03","close":21.5063},{"date":"2022-02-04","close":21.409},{"date":"2022-02-07","close":21.4767},{"date":"2022-02-08","close":21.4386},{"date":"2022-02-09","close":21.4217},{"date":"2022-02-10","close":21.337},{"date":"2022-02-11","close":21.3539},{"date":"2022-02-14","close":21.4047},{"date":"2022-02-15","close":21.4301},{"date":"2022-02-16","close":21.4022},{"date":"2022-02-17","close":21.3709},{"date":"2022-02-18","close":21.4132},{"date":"2022-02-22","close":21.2862},{"date":"2022-02-23","close":21.1338},{"date":"2022-02-24","close":21.1592},{"date":"2022-02-25","close":21.2523},{"date":"2022-02-28","close":21.0915},{"date":"2022-03-01","close":21.1253},{"date":"2022-03-02","close":21.1931},{"date":"2022-03-03","close":21.1931},{"date":"2022-03-04","close":21.0745},{"date":"2022-03-07","close":21.0068},{"date":"2022-03-08","close":21.0491},{"date":"2022-03-09","close":21.1931},{"date":"2022-03-10","close":21.2439},{"date":"2022-03-11","close":21.1931},{"date":"2022-03-14","close":21.0407},{"date":"2022-03-15","close":21.1592},{"date":"2022-03-16","close":21.2777},{"date":"2022-03-17","close":21.1507},{"date":"2022-03-18","close":21.2523},{"date":"2022-03-21","close":21.21},{"date":"2022-03-22","close":21.2269},{"date":"2022-03-23","close":21.21},{"date":"2022-03-24","close":21.2608},{"date":"2022-03-25","close":21.2777},{"date":"2022-03-28","close":21.337},{"date":"2022-03-29","close":21.4217},{"date":"2022-03-30","close":21.4555},{"date":"2022-03-31","close":21.5443},{"date":"2022-04-01","close":21.553},{"date":"2022-04-04","close":21.5357},{"date":"2022-04-05","close":21.3547},{"date":"2022-04-06","close":21.2504},{"date":"2022-04-07","close":21.1909},{"date":"2022-04-08","close":21.1995},{"date":"2022-04-11","close":21.1322},{"date":"2022-04-12","close":21.1391},{"date":"2022-04-13","close":21.1917},{"date":"2022-04-14","close":21.2426},{"date":"2022-04-18","close":21.5323},{"date":"2022-04-19","close":21.4142},{"date":"2022-04-20","close":21.4495},{"date":"2022-04-21","close":21.4004},{"date":"2022-04-22","close":21.2857},{"date":"2022-04-25","close":21.3547},{"date":"2022-04-26","close":21.415},{"date":"2022-04-27","close":21.4236},{"date":"2022-04-28","close":21.6047},{"date":"2022-04-29","close":21.6133},{"date":"2022-05-02","close":21.5099},{"date":"2022-05-03","close":21.5357},{"date":"2022-05-04","close":21.7426},{"date":"2022-05-05","close":21.7168},{"date":"2022-05-06","close":21.6564},{"date":"2022-05-09","close":21.553},{"date":"2022-05-10","close":21.5443},{"date":"2022-05-11","close":21.5323},{"date":"2022-05-12","close":21.4323},{"date":"2022-05-13","close":21.4883},{"date":"2022-05-16","close":21.6038},{"date":"2022-05-17","close":21.5357},{"date":"2022-05-18","close":21.6133},{"date":"2022-05-19","close":21.6995},{"date":"2022-05-20","close":21.7512},{"date":"2022-05-23","close":21.7512},{"date":"2022-05-24","close":21.9409},{"date":"2022-05-25","close":21.984},{"date":"2022-05-26","close":21.984},{"date":"2022-05-27","close":22.0271},{"date":"2022-05-31","close":22.3202},{"date":"2022-06-01","close":22.0271},{"date":"2022-06-02","close":22.0702},{"date":"2022-06-03","close":21.984},{"date":"2022-06-06","close":22.0409},{"date":"2022-06-07","close":22.0789},{"date":"2022-06-08","close":21.9495},{"date":"2022-06-09","close":21.928},{"date":"2022-06-10","close":21.8892},{"date":"2022-06-13","close":21.7254},{"date":"2022-06-14","close":21.6995},{"date":"2022-06-15","close":21.6823},{"date":"2022-06-16","close":21.3762},{"date":"2022-06-17","close":21.4754},{"date":"2022-06-21","close":21.5702},{"date":"2022-06-22","close":21.6564},{"date":"2022-06-23","close":21.6745},{"date":"2022-06-24","close":21.6823},{"date":"2022-06-27","close":21.5961},{"date":"2022-06-28","close":21.5443},{"date":"2022-06-29","close":21.553},{"date":"2022-06-30","close":21.5293},{"date":"2022-07-01","close":21.5556},{"date":"2022-07-05","close":21.4854},{"date":"2022-07-06","close":21.5249},{"date":"2022-07-07","close":21.5029},{"date":"2022-07-08","close":21.5293},{"date":"2022-07-11","close":21.5257},{"date":"2022-07-12","close":21.5117},{"date":"2022-07-13","close":21.5117},{"date":"2022-07-14","close":21.5117},{"date":"2022-07-15","close":21.5117},{"date":"2022-07-18","close":21.4941},{"date":"2022-07-19","close":21.5117},{"date":"2022-07-20","close":21.5117},{"date":"2022-07-21","close":21.6083},{"date":"2022-07-22","close":21.5995},{"date":"2022-07-25","close":21.6434},{"date":"2022-07-26","close":21.6434},{"date":"2022-07-27","close":21.7575},{"date":"2022-07-28","close":21.8892},{"date":"2022-07-29","close":21.8892},{"date":"2022-08-01","close":22.0122},{"date":"2022-08-02","close":22.0648},{"date":"2022-08-03","close":22.1175},{"date":"2022-08-04","close":22.0648},{"date":"2022-08-05","close":21.9683},{"date":"2022-08-08","close":21.9946},{"date":"2022-08-09","close":21.9507},{"date":"2022-08-10","close":22.0034},{"date":"2022-08-11","close":22.0561},{"date":"2022-08-12","close":22.021},{"date":"2022-08-15","close":22.0648},{"date":"2022-08-16","close":22.1088},{"date":"2022-08-17","close":22.0385},{"date":"2022-08-18","close":22.0561},{"date":"2022-08-19","close":22.0561},{"date":"2022-08-22","close":22.021},{"date":"2022-08-23","close":21.9595},{"date":"2022-08-24","close":22.021},{"date":"2022-08-25","close":22.0561},{"date":"2022-08-26","close":22.0122},{"date":"2022-08-29","close":21.9507},{"date":"2022-08-30","close":21.8629},{"date":"2022-08-31","close":21.9419},{"date":"2022-09-01","close":21.8629},{"date":"2022-09-02","close":21.8805},{"date":"2022-09-06","close":21.7839},{"date":"2022-09-07","close":21.8629},{"date":"2022-09-08","close":21.8629},{"date":"2022-09-09","close":21.8585},{"date":"2022-09-12","close":21.7751},{"date":"2022-09-13","close":21.7136},{"date":"2022-09-14","close":21.8278},{"date":"2022-09-15","close":21.819},{"date":"2022-09-16","close":21.8102},{"date":"2022-09-19","close":21.8629},{"date":"2022-09-20","close":21.8629},{"date":"2022-09-21","close":21.8322},{"date":"2022-09-22","close":21.819},{"date":"2022-09-23","close":21.6785},{"date":"2022-09-26","close":21.3888},{"date":"2022-09-27","close":21.5117},{"date":"2022-09-28","close":21.6258},{"date":"2022-09-29","close":21.4675},{"date":"2022-09-30","close":21.3423},{"date":"2022-10-03","close":21.709},{"date":"2022-10-04","close":21.7716},{"date":"2022-10-05","close":21.9148},{"date":"2022-10-06","close":21.7806},{"date":"2022-10-07","close":21.6464},{"date":"2022-10-10","close":21.6017},{"date":"2022-10-11","close":21.4675},{"date":"2022-10-12","close":21.5659},{"date":"2022-10-13","close":21.48},{"date":"2022-10-14","close":21.1544},{"date":"2022-10-17","close":21.0203},{"date":"2022-10-18","close":21.5301},{"date":"2022-10-19","close":21.5301},{"date":"2022-10-20","close":21.3423},{"date":"2022-10-21","close":21.4765},{"date":"2022-10-24","close":21.5212},{"date":"2022-10-25","close":21.718},{"date":"2022-10-26","close":21.7269},{"date":"2022-10-27","close":21.7806},{"date":"2022-10-28","close":21.87},{"date":"2022-10-31","close":21.718},{"date":"2022-11-01","close":21.6911},{"date":"2022-11-02","close":21.6375},{"date":"2022-11-03","close":21.4943},{"date":"2022-11-04","close":21.557},{"date":"2022-11-07","close":21.5525},{"date":"2022-11-08","close":21.6375},{"date":"2022-11-09","close":21.718},{"date":"2022-11-10","close":21.9058},{"date":"2022-11-11","close":21.9058},{"date":"2022-11-14","close":21.7985},{"date":"2022-11-15","close":21.7985},{"date":"2022-11-16","close":21.7359},{"date":"2022-11-17","close":21.87},{"date":"2022-11-18","close":21.8074},{"date":"2022-11-21","close":21.7663},{"date":"2022-11-22","close":21.7985},{"date":"2022-11-23","close":21.7359},{"date":"2022-11-25","close":21.7359},{"date":"2022-11-28","close":21.2976},{"date":"2022-11-29","close":21.4496},{"date":"2022-11-30","close":21.7269},{"date":"2022-12-01","close":21.6911},{"date":"2022-12-02","close":21.6911},{"date":"2022-12-05","close":21.5838},{"date":"2022-12-06","close":21.6732},{"date":"2022-12-07","close":21.5659},{"date":"2022-12-08","close":21.5212},{"date":"2022-12-09","close":21.6607},{"date":"2022-12-12","close":21.8253},{"date":"2022-12-13","close":21.7314},{"date":"2022-12-14","close":21.7806},{"date":"2022-12-15","close":21.7985},{"date":"2022-12-16","close":21.7269},{"date":"2022-12-19","close":21.6017},{"date":"2022-12-20","close":21.6732},{"date":"2022-12-21","close":21.709},{"date":"2022-12-22","close":21.6285},{"date":"2022-12-23","close":21.6106},{"date":"2022-12-27","close":21.7269},{"date":"2022-12-28","close":21.6911},{"date":"2022-12-29","close":21.8306},{"date":"2022-12-30","close":21.8215},{"date":"2023-01-03","close":21.8397},{"date":"2023-01-04","close":21.9582},{"date":"2023-01-05","close":21.9764},{"date":"2023-01-06","close":21.9855},{"date":"2023-01-09","close":22.1323},{"date":"2023-01-10","close":22.1314},{"date":"2023-01-11","close":22.1952},{"date":"2023-01-12","close":22.1952},{"date":"2023-01-13","close":22.239},{"date":"2023-01-17","close":22.3319},{"date":"2023-01-18","close":22.4595},{"date":"2023-01-19","close":22.4386},{"date":"2023-01-20","close":22.4003},{"date":"2023-01-23","close":22.4231},{"date":"2023-01-24","close":22.3994},{"date":"2023-01-25","close":22.3775},{"date":"2023-01-26","close":22.4094},{"date":"2023-01-27","close":22.414},{"date":"2023-01-30","close":22.3957},{"date":"2023-01-31","close":22.5142},{"date":"2023-02-01","close":22.5142},{"date":"2023-02-02","close":22.5142},{"date":"2023-02-03","close":22.4778},{"date":"2023-02-06","close":22.4231},{"date":"2023-02-07","close":22.4686},{"date":"2023-02-08","close":22.3684},{"date":"2023-02-09","close":22.3775},{"date":"2023-02-10","close":22.4686},{"date":"2023-02-13","close":22.4231},{"date":"2023-02-14","close":22.4231},{"date":"2023-02-15","close":22.3775},{"date":"2023-02-16","close":22.4686},{"date":"2023-02-17","close":22.3775},{"date":"2023-02-21","close":22.3638},{"date":"2023-02-22","close":22.259},{"date":"2023-02-23","close":22.1405},{"date":"2023-02-24","close":22.1432},{"date":"2023-02-27","close":22.2025},{"date":"2023-02-28","close":22.2955},{"date":"2023-03-01","close":22.0585},{"date":"2023-03-02","close":22.0949},{"date":"2023-03-03","close":21.9035},{"date":"2023-03-06","close":21.9992},{"date":"2023-03-07","close":21.9062},{"date":"2023-03-08","close":21.9491},{"date":"2023-03-09","close":21.9217},{"date":"2023-03-10","close":21.8124},{"date":"2023-03-13","close":21.7121},{"date":"2023-03-14","close":21.8853},{"date":"2023-03-15","close":21.7941},{"date":"2023-03-16","close":21.9126},{"date":"2023-03-17","close":21.9126},{"date":"2023-03-20","close":21.6483},{"date":"2023-03-21","close":21.7394},{"date":"2023-03-22","close":21.785},{"date":"2023-03-23","close":21.5116},{"date":"2023-03-24","close":21.8397},{"date":"2023-03-27","close":21.8397},{"date":"2023-03-28","close":21.8488},{"date":"2023-03-29","close":21.785},{"date":"2023-03-30","close":21.785},{"date":"2023-03-31","close":22.4754},{"date":"2023-04-03","close":22.4754},{"date":"2023-04-04","close":22.3453},{"date":"2023-04-05","close":22.401},{"date":"2023-04-06","close":22.3917},{"date":"2023-04-10","close":22.4243},{"date":"2023-04-11","close":22.4614},{"date":"2023-04-12","close":22.4568},{"date":"2023-04-13","close":22.4986},{"date":"2023-04-14","close":22.4846},{"date":"2023-04-17","close":22.4846},{"date":"2023-04-18","close":22.3917},{"date":"2023-04-19","close":22.4475},{"date":"2023-04-20","close":22.4939},{"date":"2023-04-21","close":22.5125},{"date":"2023-04-24","close":22.5218},{"date":"2023-04-25","close":22.336},{"date":"2023-04-26","close":22.4289},{"date":"2023-04-27","close":22.4568},{"date":"2023-04-28","close":22.2988},{"date":"2023-05-01","close":22.4475},{"date":"2023-05-02","close":22.3731},{"date":"2023-05-03","close":22.4103},{"date":"2023-05-04","close":22.0433},{"date":"2023-05-05","close":22.1873},{"date":"2023-05-08","close":22.3174},{"date":"2023-05-09","close":22.2802},{"date":"2023-05-10","close":22.4289},{"date":"2023-05-11","close":22.3824},{"date":"2023-05-12","close":22.3824},{"date":"2023-05-15","close":22.3917},{"date":"2023-05-16","close":22.3731},{"date":"2023-05-17","close":22.4661},{"date":"2023-05-18","close":22.5311},{"date":"2023-05-19","close":22.401},{"date":"2023-05-22","close":22.5218},{"date":"2023-05-23","close":22.6519},{"date":"2023-05-24","close":22.6612},{"date":"2023-05-25","close":22.4846},{"date":"2023-05-26","close":22.5776},{"date":"2023-05-30","close":22.6705},{"date":"2023-05-31","close":22.2802},{"date":"2023-06-01","close":22.4846},{"date":"2023-06-02","close":22.624},{"date":"2023-06-05","close":22.6705},{"date":"2023-06-06","close":22.624},{"date":"2023-06-07","close":22.6565},{"date":"2023-06-08","close":22.624},{"date":"2023-06-09","close":22.624},{"date":"2023-06-12","close":22.5683},{"date":"2023-06-13","close":22.5311},{"date":"2023-06-14","close":22.559},{"date":"2023-06-15","close":22.624},{"date":"2023-06-16","close":22.6705},{"date":"2023-06-20","close":22.8098},{"date":"2023-06-21","close":22.8563},{"date":"2023-06-22","close":22.8377},{"date":"2023-06-23","close":22.8814},{"date":"2023-06-26","close":22.8749},{"date":"2023-06-27","close":22.9213},{"date":"2023-06-28","close":22.9213},{"date":"2023-06-29","close":22.9052},{"date":"2023-06-30","close":23.0472},{"date":"2023-07-03","close":23.3406},{"date":"2023-07-05","close":23.3643},{"date":"2023-07-06","close":23.1987},{"date":"2023-07-07","close":23.2933},{"date":"2023-07-10","close":23.2365},{"date":"2023-07-11","close":23.2649},{"date":"2023-07-12","close":23.2744},{"date":"2023-07-13","close":23.2744},{"date":"2023-07-14","close":23.246},{"date":"2023-07-17","close":23.2838},{"date":"2023-07-18","close":23.2365},{"date":"2023-07-19","close":23.2649},{"date":"2023-07-20","close":23.2649},{"date":"2023-07-21","close":23.2791},{"date":"2023-07-24","close":23.2649},{"date":"2023-07-25","close":23.3122},{"date":"2023-07-26","close":23.2838},{"date":"2023-07-27","close":23.2649},{"date":"2023-07-28","close":23.2744},{"date":"2023-07-31","close":23.3122},{"date":"2023-08-01","close":23.2744},{"date":"2023-08-02","close":23.246},{"date":"2023-08-03","close":23.2649},{"date":"2023-08-04","close":23.2744},{"date":"2023-08-07","close":23.2838},{"date":"2023-08-08","close":23.2649},{"date":"2023-08-09","close":23.2838},{"date":"2023-08-10","close":23.3028},{"date":"2023-08-11","close":23.3349},{"date":"2023-08-14","close":23.4116},{"date":"2023-08-15","close":23.4059},{"date":"2023-08-16","close":23.2649},{"date":"2023-08-17","close":23.2365},{"date":"2023-08-18","close":23.2081},{"date":"2023-08-21","close":23.1863},{"date":"2023-08-22","close":23.1892},{"date":"2023-08-23","close":23.1987},{"date":"2023-08-24","close":23.2129},{"date":"2023-08-25","close":23.1892},{"date":"2023-08-28","close":23.1892},{"date":"2023-08-29","close":23.1797},{"date":"2023-08-30","close":23.2176},{"date":"2023-08-31","close":23.1513},{"date":"2023-09-01","close":23.1892},{"date":"2023-09-05","close":23.1892},{"date":"2023-09-06","close":23.1892},{"date":"2023-09-07","close":23.1608},{"date":"2023-09-08","close":23.1797},{"date":"2023-09-11","close":23.1892},{"date":"2023-09-12","close":23.2081},{"date":"2023-09-13","close":23.1892},{"date":"2023-09-14","close":23.1892},{"date":"2023-09-15","close":23.1797},{"date":"2023-09-18","close":23.1513},{"date":"2023-09-19","close":23.2649},{"date":"2023-09-20","close":23.2744},{"date":"2023-09-21","close":23.2365},{"date":"2023-09-22","close":23.2365},{"date":"2023-09-25","close":23.1892},{"date":"2023-09-26","close":23.1892},{"date":"2023-09-27","close":23.3122},{"date":"2023-09-28","close":23.3151},{"date":"2023-09-29","close":23.2573},{"date":"2023-10-02","close":23.4019},{"date":"2023-10-03","close":23.3055},{"date":"2023-10-04","close":23.3344},{"date":"2023-10-05","close":23.3103},{"date":"2023-10-06","close":23.3151},{"date":"2023-10-09","close":23.4115},{"date":"2023-10-10","close":23.4405},{"date":"2023-10-11","close":23.4308},{"date":"2023-10-12","close":23.3826},{"date":"2023-10-13","close":23.4019},{"date":"2023-10-16","close":23.3923},{"date":"2023-10-17","close":23.4598},{"date":"2023-10-18","close":23.4405},{"date":"2023-10-19","close":23.4212},{"date":"2023-10-20","close":23.479},{"date":"2023-10-23","close":23.1994},{"date":"2023-10-24","close":23.1898},{"date":"2023-10-25","close":23.1435},{"date":"2023-10-26","close":23.1223},{"date":"2023-10-27","close":23.103},{"date":"2023-10-30","close":23.0934},{"date":"2023-10-31","close":23.1416},{"date":"2023-11-01","close":23.1801},{"date":"2023-11-02","close":23.2862},{"date":"2023-11-03","close":23.2235},{"date":"2023-11-06","close":23.2958},{"date":"2023-11-07","close":23.2958},{"date":"2023-11-08","close":23.4308},{"date":"2023-11-09","close":23.3826},{"date":"2023-11-10","close":23.4308},{"date":"2023-11-13","close":23.4308},{"date":"2023-11-14","close":23.5697},{"date":"2023-11-15","close":23.5273},{"date":"2023-11-16","close":23.5369},{"date":"2023-11-17","close":23.5755},{"date":"2023-11-20","close":23.5755},{"date":"2023-11-21","close":23.5369},{"date":"2023-11-22","close":23.4983},{"date":"2023-11-24","close":23.614},{"date":"2023-11-27","close":23.6237},{"date":"2023-11-28","close":23.6044},{"date":"2023-11-29","close":23.7201},{"date":"2023-11-30","close":23.9708},{"date":"2023-12-01","close":23.8262},{"date":"2023-12-04","close":23.749},{"date":"2023-12-05","close":23.7683},{"date":"2023-12-06","close":23.8069},{"date":"2023-12-07","close":23.8262},{"date":"2023-12-08","close":23.8744},{"date":"2023-12-11","close":23.9226},{"date":"2023-12-12","close":23.913},{"date":"2023-12-13","close":23.9612},{"date":"2023-12-14","close":23.9612},{"date":"2023-12-15","close":23.913},{"date":"2023-12-18","close":23.8956},{"date":"2023-12-19","close":23.9612},{"date":"2023-12-20","close":23.913},{"date":"2023-12-21","close":23.9419},{"date":"2023-12-22","close":23.9419},{"date":"2023-12-26","close":23.9708},{"date":"2023-12-27","close":24.0335},{"date":"2023-12-28","close":24.115},{"date":"2023-12-29","close":24.1395},{"date":"2024-01-02","close":24.1494},{"date":"2024-01-03","close":24.2073},{"date":"2024-01-04","close":24.1886},{"date":"2024-01-05","close":24.2378},{"date":"2024-01-08","close":24.2476},{"date":"2024-01-09","close":24.277},{"date":"2024-01-10","close":24.2869},{"date":"2024-01-11","close":24.3016},{"date":"2024-01-12","close":24.3065},{"date":"2024-01-16","close":24.4047},{"date":"2024-01-17","close":24.3654},{"date":"2024-01-18","close":24.3703},{"date":"2024-01-19","close":24.3752},{"date":"2024-01-22","close":24.4735},{"date":"2024-01-23","close":24.4735},{"date":"2024-01-24","close":24.4342},{"date":"2024-01-25","close":24.4538},{"date":"2024-01-26","close":24.4538},{"date":"2024-01-29","close":24.4352},{"date":"2024-01-30","close":24.4352},{"date":"2024-01-31","close":24.4538},{"date":"2024-02-01","close":24.4538},{"date":"2024-02-02","close":24.4636},{"date":"2024-02-05","close":24.4538},{"date":"2024-02-06","close":24.4636},{"date":"2024-02-07","close":24.4636},{"date":"2024-02-08","close":24.4538},{"date":"2024-02-09","close":24.444},{"date":"2024-02-12","close":24.4636},{"date":"2024-02-13","close":24.4685},{"date":"2024-02-14","close":24.4538},{"date":"2024-02-15","close":24.4636},{"date":"2024-02-16","close":24.4636},{"date":"2024-02-20","close":24.5098},{"date":"2024-02-21","close":24.5039},{"date":"2024-02-22","close":24.5029},{"date":"2024-02-23","close":24.5815},{"date":"2024-02-26","close":24.5324},{"date":"2024-02-27","close":24.6355},{"date":"2024-02-28","close":24.6159},{"date":"2024-02-29","close":24.7681},{"date":"2024-03-01","close":24.6993},{"date":"2024-03-04","close":24.7386},{"date":"2024-03-05","close":24.719},{"date":"2024-03-06","close":24.6993},{"date":"2024-03-07","close":24.7092},{"date":"2024-03-08","close":24.7877},{"date":"2024-03-11","close":24.7877},{"date":"2024-03-12","close":24.7681},{"date":"2024-03-13","close":24.8172},{"date":"2024-03-14","close":24.7524},{"date":"2024-03-15","close":24.7386},{"date":"2024-03-18","close":24.7533},{"date":"2024-03-19","close":24.7877},{"date":"2024-03-20","close":24.827},{"date":"2024-03-21","close":24.8466},{"date":"2024-03-22","close":24.8466},{"date":"2024-03-25","close":24.7975},{"date":"2024-03-26","close":24.7926},{"date":"2024-03-27","close":24.827},{"date":"2024-03-28","close":24.91},{"date":"2024-04-01","close":24.92},{"date":"2024-04-02","close":24.88},{"date":"2024-04-03","close":24.89},{"date":"2024-04-04","close":24.93},{"date":"2024-04-05","close":24.91},{"date":"2024-04-08","close":24.93},{"date":"2024-04-09","close":24.94},{"date":"2024-04-10","close":24.94},{"date":"2024-04-11","close":24.9},{"date":"2024-04-12","close":24.95},{"date":"2024-04-15","close":24.94},{"date":"2024-04-16","close":24.93},{"date":"2024-04-17","close":24.93},{"date":"2024-04-18","close":24.97},{"date":"2024-04-19","close":24.95},{"date":"2024-04-22","close":24.95},{"date":"2024-04-23","close":24.95},{"date":"2024-04-24","close":24.99},{"date":"2024-04-25","close":25.0},{"date":"2024-04-26","close":25.03},{"date":"2024-04-29","close":25.07}],"ai_composite_summary":{"grade":null,"stance":null,"dedap_score":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","generated_by":"insufficient_data","insufficient_data":true,"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":"Great Ajax Corp. 7.25 CV SR NT 24","phase":"above-fold","symbol_resolved":true}