{"status":"ok","report":{"meta":{"sections":{"prices":{"as_of":"2026-10-22","status":"available"},"portfolio":{"status":"available"},"technical":{"as_of":"2026-10-22","status":"available"},"chart_data":{"as_of":"2026-10-22","status":"available"},"etf_profile":{"reason":"not_etf","status":"unavailable_size"},"fundamental":{"status":"available"},"price_history":{"as_of":"2026-10-22","status":"available"},"supply_demand":{"reason":"kr_only","status":"unavailable_market"}},"generated_at":"2026-10-23T09:57:06.569724+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"C","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":5.6,"direction":"higher_better","percentile":58},{"name":"영업이익 성장률","unit":"%","value":36.9,"direction":"higher_better","percentile":78}],"summary":"매출 +5.6%","percentile":68},"signal":{"grade":null,"metrics":[],"summary":null,"percentile":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"momentum":{"grade":"C","metrics":[{"name":"RSI (14)","unit":"","value":63.1,"direction":null,"percentile":63},{"name":"MACD","unit":"","value":"매수","direction":"higher_better","percentile":70},{"name":"30일 수익률","unit":"%","value":5.1,"direction":"higher_better","percentile":60}],"summary":"RSI 63","percentile":64},"valuation":{"grade":"C","metrics":[],"summary":"PER 13.24x (섹터 중앙 N/Ax)","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":4.16,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":31.03,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":23.37,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":0.37,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 4.2%","percentile":null},"financial_health":{"grade":"B","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":7.34,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":0.09,"rating":"excellent","direction":"lower_better","percentile":80},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":4.8,"rating":"good","direction":"higher_better","percentile":76},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":0.25,"rating":"good","direction":"higher_better","percentile":72}],"summary":"유동비율 7.3x, 순차입금비율 0.1x","percentile":80}},"signals":[],"summary":"Amalgamated Bank(AMAL)은 Financial Services 섹터 US 시장 종목입니다, 시가총액 15.03억. 현재가 $50.31, 전일 대비 +5.2%, 30일 +5.1%. PER 13.2배 / ROE 4.2%. 기술적 시그널: MACD 골든크로스.","backtest":{"comment":null,"analysis":null,"best_strategy":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"dividend":{"scorecard":{"yield":{"grade":"C","metrics":[{"name":"배당수익률","unit":"%","value":1.42,"direction":"higher_better","percentile":null}],"summary":"배당수익률 1.42%","value_pct":1.42},"growth":null,"safety":{"grade":"A","metrics":[{"name":"배당성향(Payout)","unit":"%","value":18.8,"direction":"lower_better","percentile":null},{"name":"이익 커버리지","unit":"배","value":5.3,"direction":"higher_better","percentile":null},{"name":"순부채/자기자본","unit":"배","value":0.09,"direction":"lower_better","percentile":null}],"summary":"배당성향 19%로 낮아 안정적","percentile":92},"available":true,"consistency":null,"overall_grade":"B"},"has_dividend":true,"dividend_yield":1.42},"catalysts":["버핏 체크리스트 6/8 통과"],"portfolio":null,"technical":{"macd":0.1298856750675057,"grade":"B","trend":"상승","atr_14":1.1762500000000007,"rsi_14":63.11881188118815,"sma_20":47.425,"sma_60":48.321333333333335,"comment":"상승 추세, RSI 63","analysis":"RSI(14) 63.1로 강세 구간입니다. MACD(0.13)가 시그널선(-0.16)을 상회합니다(골든크로스). SMA20 47, SMA60 48 — 혼조세입니다. 볼린저밴드 46~49 (현재 위치 138%).","bb_lower":45.78567696898994,"bb_upper":49.064323031010055,"macd_signal":-0.16395058017636727},"change_pct":5.21,"chart_data":[{"date":"2024-10-23","open":32.81,"high":33.21,"low":32.42,"close":32.95,"volume":217763,"rsi_14":77.09,"sma_20":32.34,"sma_60":31.21,"sma_120":29.0},{"date":"2024-10-24","open":33.48,"high":33.55,"low":31.71,"close":32.51,"volume":255935,"rsi_14":68.64,"sma_20":32.46,"sma_60":31.24,"sma_120":29.06},{"date":"2024-10-25","open":33.16,"high":33.47,"low":32.63,"close":32.74,"volume":195218,"rsi_14":71.86,"sma_20":32.62,"sma_60":31.3,"sma_120":29.13},{"date":"2024-10-28","open":32.96,"high":33.66,"low":32.59,"close":33.5,"volume":193646,"rsi_14":75.53,"sma_20":32.77,"sma_60":31.39,"sma_120":29.21},{"date":"2024-10-29","open":33.32,"high":33.63,"low":32.9,"close":32.95,"volume":119376,"rsi_14":68.63,"sma_20":32.95,"sma_60":31.5,"sma_120":29.28},{"date":"2024-10-30","open":32.89,"high":33.5,"low":32.46,"close":32.5,"volume":183790,"rsi_14":62.23,"sma_20":33.14,"sma_60":31.59,"sma_120":29.35},{"date":"2024-10-31","open":32.57,"high":32.57,"low":32.1,"close":32.16,"volume":201212,"rsi_14":52.05,"sma_20":33.27,"sma_60":31.67,"sma_120":29.41},{"date":"2024-11-01","open":32.4,"high":32.73,"low":31.79,"close":31.84,"volume":119403,"rsi_14":43.86,"sma_20":33.36,"sma_60":31.74,"sma_120":29.48},{"date":"2024-11-04","open":31.79,"high":32.06,"low":31.31,"close":31.97,"volume":205419,"rsi_14":42.83,"sma_20":33.45,"sma_60":31.81,"sma_120":29.54},{"date":"2024-11-05","open":32.13,"high":32.54,"low":32.04,"close":32.46,"volume":184336,"rsi_14":39.72,"sma_20":33.57,"sma_60":31.9,"sma_120":29.61},{"date":"2024-11-06","open":35.18,"high":37.17,"low":35.01,"close":37.11,"volume":666089,"rsi_14":66.37,"sma_20":33.92,"sma_60":32.05,"sma_120":29.71},{"date":"2024-11-07","open":36.65,"high":36.65,"low":34.36,"close":34.37,"volume":287704,"rsi_14":50.9,"sma_20":34.1,"sma_60":32.16,"sma_120":29.79},{"date":"2024-11-08","open":34.6,"high":35.04,"low":34.21,"close":34.72,"volume":194034,"rsi_14":57.15,"sma_20":34.23,"sma_60":32.26,"sma_120":29.88},{"date":"2024-11-11","open":35.38,"high":36.56,"low":35.19,"close":35.76,"volume":237922,"rsi_14":60.16,"sma_20":34.39,"sma_60":32.37,"sma_120":29.97},{"date":"2024-11-12","open":35.68,"high":36.25,"low":35.36,"close":35.71,"volume":233346,"rsi_14":60.63,"sma_20":34.54,"sma_60":32.48,"sma_120":30.06},{"date":"2024-11-13","open":36.23,"high":36.52,"low":35.43,"close":35.69,"volume":286838,"rsi_14":62.74,"sma_20":34.64,"sma_60":32.59,"sma_120":30.16},{"date":"2024-11-14","open":35.53,"high":35.97,"low":35.21,"close":35.48,"volume":302314,"rsi_14":60.98,"sma_20":34.73,"sma_60":32.69,"sma_120":30.25},{"date":"2024-11-15","open":35.54,"high":35.71,"low":34.46,"close":34.61,"volume":310827,"rsi_14":54.07,"sma_20":34.75,"sma_60":32.76,"sma_120":30.34},{"date":"2024-11-18","open":34.79,"high":34.85,"low":34.21,"close":34.28,"volume":171050,"rsi_14":55.09,"sma_20":34.81,"sma_60":32.81,"sma_120":30.42},{"date":"2024-11-19","open":33.83,"high":34.45,"low":32.68,"close":34.21,"volume":214059,"rsi_14":56.91,"sma_20":34.86,"sma_60":32.86,"sma_120":30.51},{"date":"2024-11-20","open":34.24,"high":34.61,"low":33.9,"close":34.6,"volume":189105,"rsi_14":60.08,"sma_20":34.94,"sma_60":32.92,"sma_120":30.59},{"date":"2024-11-21","open":34.99,"high":35.37,"low":34.55,"close":35.06,"volume":218553,"rsi_14":63.27,"sma_20":35.07,"sma_60":32.98,"sma_120":30.68},{"date":"2024-11-22","open":35.12,"high":35.63,"low":34.89,"close":35.53,"volume":215690,"rsi_14":64.34,"sma_20":35.2,"sma_60":33.04,"sma_120":30.78},{"date":"2024-11-25","open":36.0,"high":36.85,"low":35.69,"close":35.72,"volume":169591,"rsi_14":63.79,"sma_20":35.31,"sma_60":33.1,"sma_120":30.88},{"date":"2024-11-26","open":35.42,"high":35.8,"low":35.2,"close":35.54,"volume":176862,"rsi_14":39.34,"sma_20":35.44,"sma_60":33.17,"sma_120":30.98},{"date":"2024-11-27","open":35.75,"high":35.86,"low":35.12,"close":35.13,"volume":93553,"rsi_14":57.56,"sma_20":35.57,"sma_60":33.24,"sma_120":31.07},{"date":"2024-11-29","open":35.17,"high":35.26,"low":34.51,"close":34.68,"volume":97216,"rsi_14":49.53,"sma_20":35.69,"sma_60":33.31,"sma_120":31.16},{"date":"2024-12-02","open":34.72,"high":35.04,"low":34.27,"close":34.69,"volume":236688,"rsi_14":36.97,"sma_20":35.83,"sma_60":33.39,"sma_120":31.25},{"date":"2024-12-03","open":34.49,"high":34.95,"low":34.12,"close":34.24,"volume":91585,"rsi_14":33.69,"sma_20":35.94,"sma_60":33.46,"sma_120":31.34},{"date":"2024-12-04","open":34.38,"high":35.1,"low":34.38,"close":34.95,"volume":197763,"rsi_14":42.88,"sma_20":36.07,"sma_60":33.56,"sma_120":31.43},{"date":"2024-12-05","open":35.1,"high":35.75,"low":34.85,"close":34.93,"volume":141666,"rsi_14":44.47,"sma_20":35.96,"sma_60":33.66,"sma_120":31.53},{"date":"2024-12-06","open":35.03,"high":35.07,"low":34.34,"close":34.9,"volume":145131,"rsi_14":53.5,"sma_20":35.98,"sma_60":33.76,"sma_120":31.62},{"date":"2024-12-09","open":35.12,"high":35.12,"low":34.21,"close":34.44,"volume":145263,"rsi_14":51.93,"sma_20":35.97,"sma_60":33.83,"sma_120":31.7},{"date":"2024-12-10","open":34.44,"high":35.21,"low":34.22,"close":34.75,"volume":107210,"rsi_14":56.01,"sma_20":35.92,"sma_60":33.9,"sma_120":31.79},{"date":"2024-12-11","open":35.15,"high":35.15,"low":34.58,"close":34.71,"volume":180139,"rsi_14":51.28,"sma_20":35.87,"sma_60":33.97,"sma_120":31.88},{"date":"2024-12-12","open":34.54,"high":34.73,"low":34.06,"close":34.07,"volume":115336,"rsi_14":38.75,"sma_20":35.78,"sma_60":34.02,"sma_120":31.96},{"date":"2024-12-13","open":34.03,"high":34.2,"low":33.55,"close":34.0,"volume":98111,"rsi_14":30.71,"sma_20":35.71,"sma_60":34.05,"sma_120":32.04},{"date":"2024-12-16","open":34.01,"high":34.54,"low":33.8,"close":34.52,"volume":132626,"rsi_14":36.05,"sma_20":35.7,"sma_60":34.12,"sma_120":32.12},{"date":"2024-12-17","open":34.39,"high":34.65,"low":34.11,"close":34.17,"volume":177532,"rsi_14":34.64,"sma_20":35.7,"sma_60":34.18,"sma_120":32.2},{"date":"2024-12-18","open":34.6,"high":34.63,"low":32.49,"close":32.52,"volume":264216,"rsi_14":27.09,"sma_20":35.61,"sma_60":34.22,"sma_120":32.25},{"date":"2024-12-19","open":32.92,"high":33.41,"low":32.2,"close":32.34,"volume":178636,"rsi_14":28.49,"sma_20":35.49,"sma_60":34.26,"sma_120":32.3},{"date":"2024-12-20","open":31.97,"high":33.26,"low":31.55,"close":32.74,"volume":301185,"rsi_14":33.28,"sma_20":35.38,"sma_60":34.3,"sma_120":32.35},{"date":"2024-12-23","open":32.53,"high":33.04,"low":32.43,"close":32.94,"volume":117190,"rsi_14":38.39,"sma_20":35.24,"sma_60":34.35,"sma_120":32.42},{"date":"2024-12-24","open":32.95,"high":33.23,"low":32.5,"close":32.97,"volume":71991,"rsi_14":29.82,"sma_20":35.1,"sma_60":34.4,"sma_120":32.48},{"date":"2024-12-26","open":32.73,"high":33.18,"low":32.52,"close":33.11,"volume":69998,"rsi_14":31.84,"sma_20":34.98,"sma_60":34.46,"sma_120":32.55},{"date":"2024-12-27","open":32.94,"high":33.28,"low":32.47,"close":32.82,"volume":191802,"rsi_14":30.26,"sma_20":34.86,"sma_60":34.52,"sma_120":32.61},{"date":"2024-12-30","open":32.59,"high":32.81,"low":32.16,"close":32.63,"volume":88331,"rsi_14":31.91,"sma_20":34.75,"sma_60":34.57,"sma_120":32.66},{"date":"2024-12-31","open":32.89,"high":32.97,"low":32.33,"close":32.57,"volume":113195,"rsi_14":27.05,"sma_20":34.64,"sma_60":34.61,"sma_120":32.71},{"date":"2025-01-02","open":32.76,"high":33.08,"low":32.07,"close":32.28,"volume":194719,"rsi_14":25.73,"sma_20":34.54,"sma_60":34.65,"sma_120":32.75},{"date":"2025-01-03","open":32.41,"high":32.69,"low":31.79,"close":32.67,"volume":121404,"rsi_14":35.25,"sma_20":34.43,"sma_60":34.69,"sma_120":32.78},{"date":"2025-01-06","open":32.68,"high":33.06,"low":32.41,"close":32.53,"volume":99711,"rsi_14":34.68,"sma_20":34.3,"sma_60":34.73,"sma_120":32.8},{"date":"2025-01-07","open":32.53,"high":32.77,"low":31.87,"close":32.21,"volume":120764,"rsi_14":25.05,"sma_20":34.16,"sma_60":34.75,"sma_120":32.81},{"date":"2025-01-08","open":31.93,"high":32.46,"low":31.88,"close":32.43,"volume":93412,"rsi_14":30.59,"sma_20":34.06,"sma_60":34.76,"sma_120":32.83},{"date":"2025-01-10","open":31.93,"high":32.11,"low":31.02,"close":31.59,"volume":219277,"rsi_14":37.4,"sma_20":33.9,"sma_60":34.74,"sma_120":32.83},{"date":"2025-01-13","open":31.27,"high":32.18,"low":31.27,"close":32.15,"volume":147560,"rsi_14":47.6,"sma_20":33.77,"sma_60":34.72,"sma_120":32.84},{"date":"2025-01-14","open":32.33,"high":33.29,"low":32.33,"close":33.29,"volume":117777,"rsi_14":55.78,"sma_20":33.73,"sma_60":34.72,"sma_120":32.86},{"date":"2025-01-15","open":34.12,"high":34.64,"low":33.87,"close":34.42,"volume":138373,"rsi_14":62.93,"sma_20":33.75,"sma_60":34.73,"sma_120":32.89},{"date":"2025-01-16","open":34.29,"high":34.58,"low":33.92,"close":34.35,"volume":221167,"rsi_14":61.99,"sma_20":33.74,"sma_60":34.73,"sma_120":32.92},{"date":"2025-01-17","open":34.5,"high":35.13,"low":34.24,"close":35.13,"volume":207676,"rsi_14":65.81,"sma_20":33.79,"sma_60":34.77,"sma_120":32.96},{"date":"2025-01-21","open":35.4,"high":35.92,"low":35.25,"close":35.83,"volume":170537,"rsi_14":72.14,"sma_20":33.96,"sma_60":34.81,"sma_120":33.0},{"date":"2025-01-22","open":35.8,"high":36.02,"low":35.3,"close":35.62,"volume":186948,"rsi_14":71.83,"sma_20":34.13,"sma_60":34.86,"sma_120":33.03},{"date":"2025-01-23","open":35.08,"high":35.62,"low":33.42,"close":33.87,"volume":342702,"rsi_14":57.58,"sma_20":34.19,"sma_60":34.88,"sma_120":33.06},{"date":"2025-01-24","open":33.64,"high":34.69,"low":33.42,"close":34.36,"volume":234495,"rsi_14":61.92,"sma_20":34.26,"sma_60":34.9,"sma_120":33.1},{"date":"2025-01-27","open":34.35,"high":34.82,"low":33.22,"close":33.25,"volume":256723,"rsi_14":53.09,"sma_20":34.27,"sma_60":34.9,"sma_120":33.15},{"date":"2025-01-28","open":33.11,"high":33.33,"low":32.63,"close":33.11,"volume":218464,"rsi_14":53.09,"sma_20":34.27,"sma_60":34.9,"sma_120":33.2},{"date":"2025-01-29","open":33.19,"high":33.93,"low":33.19,"close":33.67,"volume":233894,"rsi_14":57.52,"sma_20":34.32,"sma_60":34.91,"sma_120":33.25},{"date":"2025-01-30","open":33.9,"high":34.23,"low":33.06,"close":33.23,"volume":323544,"rsi_14":54.01,"sma_20":34.35,"sma_60":34.93,"sma_120":33.3},{"date":"2025-01-31","open":33.36,"high":34.27,"low":33.26,"close":34.0,"volume":250029,"rsi_14":62.2,"sma_20":34.42,"sma_60":34.97,"sma_120":33.35},{"date":"2025-02-03","open":33.34,"high":33.83,"low":32.7,"close":32.87,"volume":190779,"rsi_14":53.44,"sma_20":34.45,"sma_60":34.98,"sma_120":33.39},{"date":"2025-02-04","open":32.65,"high":33.55,"low":32.65,"close":33.26,"volume":198291,"rsi_14":49.85,"sma_20":34.48,"sma_60":34.99,"sma_120":33.45},{"date":"2025-02-05","open":33.49,"high":33.82,"low":33.16,"close":33.76,"volume":110388,"rsi_14":46.36,"sma_20":34.55,"sma_60":34.94,"sma_120":33.49},{"date":"2025-02-06","open":33.74,"high":34.73,"low":33.74,"close":34.67,"volume":143603,"rsi_14":51.57,"sma_20":34.67,"sma_60":34.94,"sma_120":33.55},{"date":"2025-02-07","open":34.57,"high":34.57,"low":33.82,"close":34.35,"volume":142580,"rsi_14":45.88,"sma_20":34.77,"sma_60":34.93,"sma_120":33.6},{"date":"2025-02-10","open":34.47,"high":34.64,"low":34.05,"close":34.31,"volume":206424,"rsi_14":41.33,"sma_20":34.91,"sma_60":34.91,"sma_120":33.64},{"date":"2025-02-11","open":34.17,"high":35.63,"low":34.15,"close":35.3,"volume":222057,"rsi_14":47.58,"sma_20":35.07,"sma_60":34.9,"sma_120":33.69},{"date":"2025-02-12","open":34.74,"high":35.66,"low":34.58,"close":35.57,"volume":407916,"rsi_14":59.78,"sma_20":35.18,"sma_60":34.9,"sma_120":33.74},{"date":"2025-02-13","open":35.51,"high":36.2,"low":34.72,"close":35.5,"volume":605663,"rsi_14":56.59,"sma_20":35.22,"sma_60":34.89,"sma_120":33.79},{"date":"2025-02-14","open":35.54,"high":36.41,"low":35.52,"close":35.85,"volume":273653,"rsi_14":68.1,"sma_20":35.29,"sma_60":34.91,"sma_120":33.84},{"date":"2025-02-18","open":35.77,"high":36.32,"low":35.2,"close":35.57,"volume":326161,"rsi_14":66.76,"sma_20":35.31,"sma_60":34.93,"sma_120":33.87},{"date":"2025-02-19","open":35.37,"high":35.67,"low":34.78,"close":35.3,"volume":258860,"rsi_14":61.27,"sma_20":35.27,"sma_60":34.95,"sma_120":33.9},{"date":"2025-02-20","open":35.08,"high":35.18,"low":34.06,"close":34.47,"volume":232927,"rsi_14":57.94,"sma_20":35.21,"sma_60":34.94,"sma_120":33.93},{"date":"2025-02-21","open":33.96,"high":34.03,"low":31.42,"close":31.78,"volume":638202,"rsi_14":36.76,"sma_20":35.09,"sma_60":34.89,"sma_120":33.93},{"date":"2025-02-24","open":31.94,"high":32.28,"low":31.27,"close":31.27,"volume":327270,"rsi_14":39.58,"sma_20":34.93,"sma_60":34.81,"sma_120":33.92},{"date":"2025-02-25","open":31.42,"high":33.58,"low":31.17,"close":31.18,"volume":283998,"rsi_14":36.11,"sma_20":34.81,"sma_60":34.73,"sma_120":33.91},{"date":"2025-02-26","open":31.12,"high":31.79,"low":31.12,"close":31.75,"volume":193766,"rsi_14":36.65,"sma_20":34.74,"sma_60":34.66,"sma_120":33.92},{"date":"2025-02-27","open":31.87,"high":32.39,"low":31.58,"close":31.63,"volume":248633,"rsi_14":28.13,"sma_20":34.63,"sma_60":34.6,"sma_120":33.92},{"date":"2025-02-28","open":31.65,"high":32.11,"low":31.28,"close":31.71,"volume":279713,"rsi_14":30.18,"sma_20":34.54,"sma_60":34.55,"sma_120":33.93},{"date":"2025-03-03","open":31.58,"high":32.06,"low":30.56,"close":30.85,"volume":311253,"rsi_14":27.06,"sma_20":34.37,"sma_60":34.48,"sma_120":33.93},{"date":"2025-03-04","open":30.39,"high":30.72,"low":29.43,"close":29.99,"volume":472148,"rsi_14":16.08,"sma_20":34.22,"sma_60":34.41,"sma_120":33.93},{"date":"2025-03-05","open":30.65,"high":30.88,"low":29.26,"close":29.62,"volume":305260,"rsi_14":12.55,"sma_20":34.03,"sma_60":34.31,"sma_120":33.94},{"date":"2025-03-06","open":29.23,"high":29.32,"low":28.72,"close":29.19,"volume":221693,"rsi_14":12.0,"sma_20":33.79,"sma_60":34.21,"sma_120":33.94},{"date":"2025-03-07","open":29.05,"high":29.3,"low":27.96,"close":28.81,"volume":156348,"rsi_14":7.75,"sma_20":33.48,"sma_60":34.11,"sma_120":33.93},{"date":"2025-03-10","open":28.29,"high":28.52,"low":27.33,"close":27.68,"volume":273461,"rsi_14":7.03,"sma_20":33.13,"sma_60":33.99,"sma_120":33.91},{"date":"2025-03-11","open":28.07,"high":28.99,"low":27.73,"close":28.68,"volume":272977,"rsi_14":16.57,"sma_20":32.84,"sma_60":33.88,"sma_120":33.89},{"date":"2025-03-12","open":29.2,"high":29.2,"low":28.2,"close":28.38,"volume":314685,"rsi_14":17.5,"sma_20":32.48,"sma_60":33.77,"sma_120":33.87},{"date":"2025-03-13","open":28.47,"high":28.68,"low":27.68,"close":27.72,"volume":218587,"rsi_14":22.37,"sma_20":32.08,"sma_60":33.66,"sma_120":33.84},{"date":"2025-03-14","open":28.14,"high":28.56,"low":27.99,"close":28.47,"volume":258573,"rsi_14":31.57,"sma_20":31.72,"sma_60":33.56,"sma_120":33.81},{"date":"2025-03-17","open":28.36,"high":29.11,"low":28.34,"close":29.02,"volume":604801,"rsi_14":36.57,"sma_20":31.37,"sma_60":33.47,"sma_120":33.79},{"date":"2025-03-18","open":28.83,"high":28.98,"low":28.55,"close":28.7,"volume":305383,"rsi_14":30.45,"sma_20":31.02,"sma_60":33.37,"sma_120":33.78},{"date":"2025-03-19","open":28.65,"high":28.91,"low":28.28,"close":28.71,"volume":272652,"rsi_14":31.0,"sma_20":30.68,"sma_60":33.31,"sma_120":33.76},{"date":"2025-03-20","open":28.42,"high":29.13,"low":28.42,"close":28.67,"volume":150789,"rsi_14":30.14,"sma_20":30.38,"sma_60":33.24,"sma_120":33.75},{"date":"2025-03-21","open":28.46,"high":28.7,"low":28.07,"close":28.48,"volume":656964,"rsi_14":33.05,"sma_20":30.22,"sma_60":33.17,"sma_120":33.73},{"date":"2025-03-24","open":28.61,"high":29.05,"low":28.58,"close":28.88,"volume":169472,"rsi_14":41.53,"sma_20":30.09,"sma_60":33.09,"sma_120":33.72},{"date":"2025-03-25","open":28.85,"high":29.1,"low":28.69,"close":28.74,"volume":113251,"rsi_14":43.01,"sma_20":29.97,"sma_60":33.02,"sma_120":33.71},{"date":"2025-03-26","open":28.83,"high":29.39,"low":28.75,"close":28.91,"volume":209807,"rsi_14":47.73,"sma_20":29.82,"sma_60":32.95,"sma_120":33.7},{"date":"2025-03-27","open":28.85,"high":29.04,"low":28.46,"close":28.76,"volume":149705,"rsi_14":49.5,"sma_20":29.68,"sma_60":32.87,"sma_120":33.7},{"date":"2025-03-28","open":28.68,"high":28.69,"low":27.88,"close":28.04,"volume":155646,"rsi_14":53.35,"sma_20":29.49,"sma_60":32.79,"sma_120":33.68},{"date":"2025-03-31","open":27.69,"high":28.26,"low":27.45,"close":28.09,"volume":187503,"rsi_14":43.42,"sma_20":29.35,"sma_60":32.71,"sma_120":33.66},{"date":"2025-04-01","open":28.04,"high":28.27,"low":27.57,"close":28.04,"volume":205690,"rsi_14":46.05,"sma_20":29.25,"sma_60":32.64,"sma_120":33.64},{"date":"2025-04-02","open":27.61,"high":28.36,"low":27.61,"close":28.31,"volume":169916,"rsi_14":57.69,"sma_20":29.18,"sma_60":32.56,"sma_120":33.63},{"date":"2025-04-03","open":27.04,"high":27.37,"low":26.45,"close":26.5,"volume":328362,"rsi_14":29.72,"sma_20":29.04,"sma_60":32.46,"sma_120":33.59},{"date":"2025-04-04","open":25.41,"high":25.95,"low":24.98,"close":25.81,"volume":266473,"rsi_14":17.93,"sma_20":28.89,"sma_60":32.35,"sma_120":33.55},{"date":"2025-04-07","open":25.0,"high":27.01,"low":24.46,"close":25.6,"volume":483460,"rsi_14":18.36,"sma_20":28.78,"sma_60":32.23,"sma_120":33.49},{"date":"2025-04-08","open":26.41,"high":26.61,"low":24.86,"close":25.28,"volume":299747,"rsi_14":17.07,"sma_20":28.61,"sma_60":32.12,"sma_120":33.43},{"date":"2025-04-09","open":25.04,"high":27.06,"low":24.64,"close":26.63,"volume":487026,"rsi_14":34.33,"sma_20":28.52,"sma_60":32.02,"sma_120":33.37},{"date":"2025-04-10","open":26.02,"high":26.24,"low":24.59,"close":25.64,"volume":373634,"rsi_14":30.57,"sma_20":28.41,"sma_60":31.89,"sma_120":33.3},{"date":"2025-04-11","open":25.47,"high":25.89,"low":24.66,"close":25.39,"volume":188314,"rsi_14":25.65,"sma_20":28.26,"sma_60":31.73,"sma_120":33.23},{"date":"2025-04-14","open":25.76,"high":25.79,"low":24.85,"close":25.47,"volume":177707,"rsi_14":27.0,"sma_20":28.07,"sma_60":31.58,"sma_120":33.16},{"date":"2025-04-15","open":25.48,"high":26.06,"low":25.24,"close":25.67,"volume":294104,"rsi_14":27.2,"sma_20":27.92,"sma_60":31.42,"sma_120":33.09},{"date":"2025-04-16","open":25.3,"high":26.04,"low":25.27,"close":25.92,"volume":182071,"rsi_14":30.35,"sma_20":27.78,"sma_60":31.24,"sma_120":33.03},{"date":"2025-04-17","open":25.94,"high":26.28,"low":25.87,"close":26.11,"volume":144607,"rsi_14":35.53,"sma_20":27.65,"sma_60":31.08,"sma_120":32.97},{"date":"2025-04-21","open":25.99,"high":27.33,"low":25.47,"close":25.72,"volume":203145,"rsi_14":33.1,"sma_20":27.51,"sma_60":30.94,"sma_120":32.91},{"date":"2025-04-22","open":25.98,"high":26.93,"low":25.98,"close":26.86,"volume":241839,"rsi_14":42.72,"sma_20":27.4,"sma_60":30.81,"sma_120":32.85},{"date":"2025-04-23","open":27.6,"high":28.9,"low":27.27,"close":27.47,"volume":208971,"rsi_14":45.03,"sma_20":27.34,"sma_60":30.71,"sma_120":32.8},{"date":"2025-04-24","open":25.99,"high":27.11,"low":25.99,"close":27.08,"volume":215899,"rsi_14":54.09,"sma_20":27.24,"sma_60":30.6,"sma_120":32.75},{"date":"2025-04-25","open":26.87,"high":27.36,"low":26.87,"close":27.32,"volume":126960,"rsi_14":61.48,"sma_20":27.17,"sma_60":30.49,"sma_120":32.7},{"date":"2025-04-28","open":27.32,"high":27.75,"low":27.28,"close":27.6,"volume":165739,"rsi_14":65.01,"sma_20":27.15,"sma_60":30.39,"sma_120":32.66},{"date":"2025-04-29","open":27.51,"high":28.11,"low":27.21,"close":28.1,"volume":197743,"rsi_14":70.61,"sma_20":27.15,"sma_60":30.29,"sma_120":32.63},{"date":"2025-04-30","open":27.58,"high":27.95,"low":27.08,"close":27.52,"volume":185260,"rsi_14":57.3,"sma_20":27.12,"sma_60":30.2,"sma_120":32.59},{"date":"2025-05-01","open":27.52,"high":28.1,"low":27.27,"close":27.88,"volume":167530,"rsi_14":70.48,"sma_20":27.1,"sma_60":30.1,"sma_120":32.55},{"date":"2025-05-02","open":28.27,"high":28.83,"low":28.06,"close":28.82,"volume":171758,"rsi_14":77.81,"sma_20":27.22,"sma_60":30.02,"sma_120":32.48},{"date":"2025-05-05","open":28.48,"high":29.26,"low":28.29,"close":28.89,"volume":98502,"rsi_14":77.78,"sma_20":27.38,"sma_60":29.91,"sma_120":32.43},{"date":"2025-05-06","open":28.38,"high":29.08,"low":27.79,"close":28.91,"volume":188396,"rsi_14":75.56,"sma_20":27.54,"sma_60":29.82,"sma_120":32.38},{"date":"2025-05-07","open":29.28,"high":29.28,"low":28.65,"close":28.78,"volume":120541,"rsi_14":72.79,"sma_20":27.71,"sma_60":29.72,"sma_120":32.31},{"date":"2025-05-08","open":29.03,"high":30.0,"low":28.92,"close":29.83,"volume":140597,"rsi_14":76.22,"sma_20":27.87,"sma_60":29.62,"sma_120":32.26},{"date":"2025-05-09","open":29.83,"high":29.85,"low":29.38,"close":29.73,"volume":148247,"rsi_14":79.64,"sma_20":28.07,"sma_60":29.52,"sma_120":32.21},{"date":"2025-05-12","open":30.9,"high":31.46,"low":30.66,"close":30.76,"volume":168198,"rsi_14":79.27,"sma_20":28.34,"sma_60":29.44,"sma_120":32.17},{"date":"2025-05-13","open":31.05,"high":31.12,"low":30.75,"close":31.04,"volume":124270,"rsi_14":78.17,"sma_20":28.61,"sma_60":29.35,"sma_120":32.13},{"date":"2025-05-14","open":30.94,"high":30.97,"low":30.31,"close":30.35,"volume":130399,"rsi_14":74.46,"sma_20":28.84,"sma_60":29.26,"sma_120":32.1},{"date":"2025-05-15","open":30.29,"high":30.67,"low":29.36,"close":30.36,"volume":108961,"rsi_14":73.49,"sma_20":29.06,"sma_60":29.17,"sma_120":32.06},{"date":"2025-05-16","open":30.24,"high":30.36,"low":29.5,"close":30.06,"volume":147209,"rsi_14":68.78,"sma_20":29.26,"sma_60":29.1,"sma_120":32.02},{"date":"2025-05-19","open":29.73,"high":29.97,"low":29.43,"close":29.93,"volume":124568,"rsi_14":64.59,"sma_20":29.47,"sma_60":29.06,"sma_120":31.97},{"date":"2025-05-20","open":29.86,"high":30.58,"low":29.86,"close":30.54,"volume":227949,"rsi_14":74.79,"sma_20":29.65,"sma_60":29.05,"sma_120":31.93},{"date":"2025-05-21","open":30.27,"high":30.41,"low":29.7,"close":29.79,"volume":317597,"rsi_14":64.25,"sma_20":29.76,"sma_60":29.02,"sma_120":31.88},{"date":"2025-05-22","open":29.61,"high":29.91,"low":29.02,"close":29.09,"volume":265739,"rsi_14":51.07,"sma_20":29.86,"sma_60":28.97,"sma_120":31.82},{"date":"2025-05-23","open":28.49,"high":29.17,"low":28.49,"close":29.03,"volume":141084,"rsi_14":50.0,"sma_20":29.94,"sma_60":28.93,"sma_120":31.76},{"date":"2025-05-27","open":29.27,"high":29.99,"low":28.46,"close":29.97,"volume":154796,"rsi_14":57.8,"sma_20":30.05,"sma_60":28.9,"sma_120":31.72},{"date":"2025-05-28","open":29.96,"high":30.24,"low":29.36,"close":29.41,"volume":168520,"rsi_14":54.42,"sma_20":30.11,"sma_60":28.87,"sma_120":31.67},{"date":"2025-05-29","open":29.55,"high":30.33,"low":29.13,"close":29.75,"volume":115389,"rsi_14":49.4,"sma_20":30.22,"sma_60":28.86,"sma_120":31.63},{"date":"2025-05-30","open":29.55,"high":29.83,"low":29.36,"close":29.67,"volume":171406,"rsi_14":49.55,"sma_20":30.3,"sma_60":28.86,"sma_120":31.59},{"date":"2025-06-02","open":29.59,"high":29.91,"low":29.03,"close":29.57,"volume":118426,"rsi_14":39.29,"sma_20":30.33,"sma_60":28.86,"sma_120":31.54},{"date":"2025-06-03","open":29.45,"high":29.79,"low":29.06,"close":29.61,"volume":204925,"rsi_14":36.48,"sma_20":30.36,"sma_60":28.88,"sma_120":31.49},{"date":"2025-06-04","open":29.66,"high":29.74,"low":29.13,"close":29.17,"volume":98105,"rsi_14":38.33,"sma_20":30.38,"sma_60":28.9,"sma_120":31.44},{"date":"2025-06-05","open":29.26,"high":29.52,"low":29.03,"close":29.36,"volume":168171,"rsi_14":40.53,"sma_20":30.41,"sma_60":28.91,"sma_120":31.4},{"date":"2025-06-06","open":29.82,"high":30.03,"low":29.73,"close":30.02,"volume":93511,"rsi_14":49.65,"sma_20":30.42,"sma_60":28.93,"sma_120":31.35},{"date":"2025-06-09","open":30.23,"high":30.27,"low":29.56,"close":30.09,"volume":106077,"rsi_14":51.42,"sma_20":30.43,"sma_60":28.97,"sma_120":31.32},{"date":"2025-06-10","open":30.22,"high":30.74,"low":30.12,"close":30.7,"volume":134825,"rsi_14":51.42,"sma_20":30.43,"sma_60":29.01,"sma_120":31.29},{"date":"2025-06-11","open":30.75,"high":30.93,"low":30.23,"close":30.43,"volume":216590,"rsi_14":56.42,"sma_20":30.4,"sma_60":29.03,"sma_120":31.25},{"date":"2025-06-12","open":30.24,"high":30.43,"low":29.89,"close":30.41,"volume":130486,"rsi_14":65.17,"sma_20":30.4,"sma_60":29.06,"sma_120":31.21},{"date":"2025-06-13","open":29.89,"high":30.18,"low":29.45,"close":29.7,"volume":165541,"rsi_14":56.64,"sma_20":30.37,"sma_60":29.07,"sma_120":31.19},{"date":"2025-06-16","open":30.08,"high":30.14,"low":29.33,"close":29.54,"volume":199371,"rsi_14":44.91,"sma_20":30.34,"sma_60":29.08,"sma_120":31.16},{"date":"2025-06-17","open":29.31,"high":29.57,"low":28.99,"close":29.02,"volume":135097,"rsi_14":45.33,"sma_20":30.3,"sma_60":29.09,"sma_120":31.13},{"date":"2025-06-18","open":29.02,"high":29.57,"low":29.02,"close":29.33,"volume":191474,"rsi_14":45.07,"sma_20":30.24,"sma_60":29.1,"sma_120":31.09},{"date":"2025-06-20","open":29.58,"high":29.8,"low":29.24,"close":29.45,"volume":295149,"rsi_14":47.44,"sma_20":30.22,"sma_60":29.11,"sma_120":31.06},{"date":"2025-06-23","open":29.32,"high":30.25,"low":29.26,"close":30.24,"volume":120410,"rsi_14":56.8,"sma_20":30.28,"sma_60":29.13,"sma_120":31.04},{"date":"2025-06-24","open":30.49,"high":30.95,"low":30.31,"close":30.38,"volume":152737,"rsi_14":57.65,"sma_20":30.35,"sma_60":29.15,"sma_120":31.01},{"date":"2025-06-25","open":30.34,"high":30.34,"low":29.88,"close":30.01,"volume":142267,"rsi_14":58.57,"sma_20":30.35,"sma_60":29.18,"sma_120":30.99},{"date":"2025-06-26","open":30.07,"high":30.92,"low":29.94,"close":30.87,"volume":170925,"rsi_14":63.44,"sma_20":30.42,"sma_60":29.23,"sma_120":30.97},{"date":"2025-06-27","open":30.82,"high":31.08,"low":30.74,"close":30.97,"volume":949128,"rsi_14":59.45,"sma_20":30.48,"sma_60":29.27,"sma_120":30.96},{"date":"2025-06-30","open":31.21,"high":31.24,"low":30.56,"close":30.63,"volume":230420,"rsi_14":55.08,"sma_20":30.53,"sma_60":29.31,"sma_120":30.94},{"date":"2025-07-01","open":30.58,"high":31.82,"low":30.58,"close":31.54,"volume":161710,"rsi_14":57.52,"sma_20":30.63,"sma_60":29.39,"sma_120":30.93},{"date":"2025-07-02","open":31.79,"high":32.27,"low":31.55,"close":32.25,"volume":173106,"rsi_14":64.99,"sma_20":30.77,"sma_60":29.5,"sma_120":30.92},{"date":"2025-07-03","open":32.39,"high":32.92,"low":31.96,"close":32.74,"volume":121615,"rsi_14":67.82,"sma_20":30.95,"sma_60":29.62,"sma_120":30.92},{"date":"2025-07-07","open":32.55,"high":32.87,"low":32.29,"close":32.47,"volume":180973,"rsi_14":72.74,"sma_20":31.11,"sma_60":29.74,"sma_120":30.93},{"date":"2025-07-08","open":32.55,"high":32.94,"low":32.47,"close":32.56,"volume":148820,"rsi_14":75.08,"sma_20":31.24,"sma_60":29.84,"sma_120":30.93},{"date":"2025-07-09","open":32.72,"high":32.82,"low":32.22,"close":32.56,"volume":103707,"rsi_14":82.17,"sma_20":31.36,"sma_60":29.96,"sma_120":30.92},{"date":"2025-07-10","open":32.48,"high":32.97,"low":32.48,"close":32.74,"volume":104795,"rsi_14":81.72,"sma_20":31.47,"sma_60":30.08,"sma_120":30.91},{"date":"2025-07-11","open":32.58,"high":32.58,"low":32.01,"close":32.02,"volume":154760,"rsi_14":71.55,"sma_20":31.55,"sma_60":30.19,"sma_120":30.88},{"date":"2025-07-14","open":32.03,"high":32.97,"low":32.03,"close":32.97,"volume":146574,"rsi_14":72.28,"sma_20":31.68,"sma_60":30.31,"sma_120":30.86},{"date":"2025-07-15","open":32.97,"high":32.97,"low":31.85,"close":31.85,"volume":167802,"rsi_14":60.36,"sma_20":31.79,"sma_60":30.41,"sma_120":30.83},{"date":"2025-07-16","open":32.17,"high":32.33,"low":31.62,"close":32.22,"volume":142714,"rsi_14":65.52,"sma_20":31.92,"sma_60":30.51,"sma_120":30.79},{"date":"2025-07-17","open":32.15,"high":32.55,"low":31.69,"close":32.29,"volume":179379,"rsi_14":61.24,"sma_20":32.09,"sma_60":30.62,"sma_120":30.78},{"date":"2025-07-18","open":32.47,"high":32.65,"low":31.86,"close":32.39,"volume":188664,"rsi_14":61.18,"sma_20":32.25,"sma_60":30.71,"sma_120":30.76},{"date":"2025-07-21","open":32.5,"high":32.95,"low":32.34,"close":32.5,"volume":163216,"rsi_14":65.32,"sma_20":32.4,"sma_60":30.79,"sma_120":30.75},{"date":"2025-07-22","open":32.46,"high":32.59,"low":32.17,"close":32.21,"volume":191183,"rsi_14":56.12,"sma_20":32.5,"sma_60":30.88,"sma_120":30.74},{"date":"2025-07-23","open":32.53,"high":32.64,"low":31.98,"close":32.61,"volume":171345,"rsi_14":53.52,"sma_20":32.62,"sma_60":30.97,"sma_120":30.73},{"date":"2025-07-24","open":32.75,"high":32.75,"low":29.91,"close":29.95,"volume":271260,"rsi_14":30.97,"sma_20":32.61,"sma_60":31.0,"sma_120":30.7},{"date":"2025-07-25","open":29.94,"high":29.94,"low":29.43,"close":29.51,"volume":290212,"rsi_14":30.28,"sma_20":32.54,"sma_60":31.03,"sma_120":30.66},{"date":"2025-07-28","open":29.5,"high":29.5,"low":28.76,"close":29.31,"volume":289920,"rsi_14":28.55,"sma_20":32.46,"sma_60":31.05,"sma_120":30.62},{"date":"2025-07-29","open":29.35,"high":29.42,"low":28.9,"close":28.99,"volume":203875,"rsi_14":27.76,"sma_20":32.38,"sma_60":31.07,"sma_120":30.59},{"date":"2025-07-30","open":29.11,"high":29.61,"low":28.52,"close":28.66,"volume":197977,"rsi_14":25.0,"sma_20":32.24,"sma_60":31.07,"sma_120":30.54},{"date":"2025-07-31","open":28.4,"high":29.14,"low":28.24,"close":28.37,"volume":234892,"rsi_14":26.4,"sma_20":32.05,"sma_60":31.06,"sma_120":30.49},{"date":"2025-08-01","open":28.06,"high":28.23,"low":27.57,"close":27.9,"volume":253055,"rsi_14":14.84,"sma_20":31.8,"sma_60":31.04,"sma_120":30.43},{"date":"2025-08-04","open":27.93,"high":28.29,"low":27.73,"close":28.27,"volume":122329,"rsi_14":22.48,"sma_20":31.59,"sma_60":31.04,"sma_120":30.38},{"date":"2025-08-05","open":26.65,"high":27.09,"low":26.42,"close":27.08,"volume":372806,"rsi_14":14.42,"sma_20":31.31,"sma_60":30.99,"sma_120":30.31},{"date":"2025-08-06","open":27.02,"high":27.33,"low":26.82,"close":27.07,"volume":141447,"rsi_14":13.59,"sma_20":31.03,"sma_60":30.94,"sma_120":30.23},{"date":"2025-08-07","open":27.32,"high":27.37,"low":26.88,"close":27.06,"volume":172624,"rsi_14":12.38,"sma_20":30.74,"sma_60":30.88,"sma_120":30.16},{"date":"2025-08-08","open":27.38,"high":27.67,"low":26.92,"close":27.43,"volume":142809,"rsi_14":15.41,"sma_20":30.5,"sma_60":30.82,"sma_120":30.08},{"date":"2025-08-11","open":27.49,"high":27.83,"low":27.36,"close":27.75,"volume":152876,"rsi_14":19.68,"sma_20":30.23,"sma_60":30.77,"sma_120":30.02},{"date":"2025-08-12","open":28.0,"high":28.82,"low":28.0,"close":28.78,"volume":159907,"rsi_14":25.85,"sma_20":30.08,"sma_60":30.74,"sma_120":29.96},{"date":"2025-08-13","open":29.03,"high":29.34,"low":28.76,"close":29.24,"volume":171994,"rsi_14":43.46,"sma_20":29.92,"sma_60":30.73,"sma_120":29.91},{"date":"2025-08-14","open":28.85,"high":29.04,"low":28.72,"close":28.96,"volume":120016,"rsi_14":44.73,"sma_20":29.75,"sma_60":30.71,"sma_120":29.89},{"date":"2025-08-15","open":29.06,"high":29.06,"low":28.29,"close":28.33,"volume":151337,"rsi_14":41.64,"sma_20":29.54,"sma_60":30.67,"sma_120":29.86},{"date":"2025-08-18","open":28.3,"high":28.43,"low":28.12,"close":28.4,"volume":105372,"rsi_14":43.82,"sma_20":29.33,"sma_60":30.65,"sma_120":29.84},{"date":"2025-08-19","open":28.43,"high":28.61,"low":27.9,"close":27.95,"volume":97840,"rsi_14":42.97,"sma_20":29.11,"sma_60":30.63,"sma_120":29.8},{"date":"2025-08-20","open":28.02,"high":28.12,"low":27.79,"close":28.0,"volume":119911,"rsi_14":45.62,"sma_20":28.87,"sma_60":30.61,"sma_120":29.77},{"date":"2025-08-21","open":27.8,"high":28.11,"low":27.69,"close":27.9,"volume":110638,"rsi_14":48.74,"sma_20":28.77,"sma_60":30.58,"sma_120":29.74},{"date":"2025-08-22","open":28.05,"high":29.64,"low":28.03,"close":29.54,"volume":200646,"rsi_14":58.39,"sma_20":28.76,"sma_60":30.58,"sma_120":29.72},{"date":"2025-08-25","open":29.29,"high":29.38,"low":28.56,"close":28.9,"volume":146579,"rsi_14":65.04,"sma_20":28.74,"sma_60":30.56,"sma_120":29.71},{"date":"2025-08-26","open":29.1,"high":29.41,"low":28.81,"close":29.2,"volume":153656,"rsi_14":66.77,"sma_20":28.74,"sma_60":30.55,"sma_120":29.71},{"date":"2025-08-27","open":29.02,"high":29.37,"low":28.94,"close":29.17,"volume":172425,"rsi_14":66.56,"sma_20":28.76,"sma_60":30.55,"sma_120":29.7},{"date":"2025-08-28","open":29.4,"high":29.4,"low":28.51,"close":28.63,"volume":167875,"rsi_14":59.19,"sma_20":28.77,"sma_60":30.53,"sma_120":29.7},{"date":"2025-08-29","open":28.68,"high":28.86,"low":28.37,"close":28.41,"volume":161596,"rsi_14":55.13,"sma_20":28.79,"sma_60":30.51,"sma_120":29.71},{"date":"2025-09-02","open":28.09,"high":28.36,"low":27.87,"close":27.97,"volume":219563,"rsi_14":43.1,"sma_20":28.77,"sma_60":30.49,"sma_120":29.7},{"date":"2025-09-03","open":27.83,"high":28.25,"low":27.73,"close":28.18,"volume":311926,"rsi_14":40.6,"sma_20":28.82,"sma_60":30.46,"sma_120":29.7},{"date":"2025-09-04","open":28.35,"high":28.6,"low":28.02,"close":28.59,"volume":162659,"rsi_14":46.74,"sma_20":28.9,"sma_60":30.43,"sma_120":29.7},{"date":"2025-09-05","open":28.69,"high":29.09,"low":28.18,"close":28.39,"volume":124066,"rsi_14":50.56,"sma_20":28.97,"sma_60":30.39,"sma_120":29.7},{"date":"2025-09-08","open":28.37,"high":28.55,"low":28.0,"close":28.45,"volume":146832,"rsi_14":50.47,"sma_20":29.02,"sma_60":30.36,"sma_120":29.69},{"date":"2025-09-09","open":28.39,"high":28.7,"low":28.22,"close":28.27,"volume":128021,"rsi_14":53.24,"sma_20":29.04,"sma_60":30.32,"sma_120":29.69},{"date":"2025-09-10","open":28.37,"high":28.53,"low":27.91,"close":27.99,"volume":120211,"rsi_14":49.91,"sma_20":29.0,"sma_60":30.29,"sma_120":29.68},{"date":"2025-09-11","open":28.06,"high":28.51,"low":27.85,"close":28.4,"volume":176503,"rsi_14":54.51,"sma_20":28.96,"sma_60":30.27,"sma_120":29.68},{"date":"2025-09-12","open":28.43,"high":28.43,"low":27.95,"close":28.05,"volume":116420,"rsi_14":32.49,"sma_20":28.92,"sma_60":30.25,"sma_120":29.67},{"date":"2025-09-15","open":28.14,"high":28.14,"low":27.6,"close":27.72,"volume":131020,"rsi_14":35.07,"sma_20":28.88,"sma_60":30.22,"sma_120":29.66},{"date":"2025-09-16","open":27.59,"high":27.59,"low":26.96,"close":27.12,"volume":221263,"rsi_14":25.64,"sma_20":28.82,"sma_60":30.18,"sma_120":29.64},{"date":"2025-09-17","open":27.25,"high":28.11,"low":27.01,"close":27.34,"volume":148989,"rsi_14":29.42,"sma_20":28.79,"sma_60":30.13,"sma_120":29.63},{"date":"2025-09-18","open":27.5,"high":28.27,"low":27.26,"close":28.25,"volume":127287,"rsi_14":46.12,"sma_20":28.8,"sma_60":30.1,"sma_120":29.62},{"date":"2025-09-19","open":28.2,"high":28.22,"low":27.56,"close":27.62,"volume":295999,"rsi_14":42.48,"sma_20":28.79,"sma_60":30.06,"sma_120":29.62},{"date":"2025-09-22","open":27.48,"high":27.64,"low":26.04,"close":27.54,"volume":112583,"rsi_14":45.56,"sma_20":28.69,"sma_60":30.0,"sma_120":29.61},{"date":"2025-09-23","open":27.67,"high":27.86,"low":27.24,"close":27.26,"volume":107527,"rsi_14":40.64,"sma_20":28.6,"sma_60":29.93,"sma_120":29.6},{"date":"2025-09-24","open":27.39,"high":27.54,"low":27.02,"close":27.14,"volume":134282,"rsi_14":34.46,"sma_20":28.5,"sma_60":29.87,"sma_120":29.59},{"date":"2025-09-25","open":26.95,"high":27.1,"low":26.76,"close":26.97,"volume":132792,"rsi_14":34.61,"sma_20":28.39,"sma_60":29.8,"sma_120":29.6},{"date":"2025-09-26","open":27.08,"high":27.33,"low":26.94,"close":27.23,"volume":84513,"rsi_14":37.4,"sma_20":28.31,"sma_60":29.71,"sma_120":29.61},{"date":"2025-09-29","open":27.28,"high":27.28,"low":26.64,"close":26.81,"volume":197069,"rsi_14":35.59,"sma_20":28.23,"sma_60":29.61,"sma_120":29.61},{"date":"2025-09-30","open":26.76,"high":27.03,"low":26.34,"close":26.7,"volume":183627,"rsi_14":36.87,"sma_20":28.17,"sma_60":29.51,"sma_120":29.63},{"date":"2025-10-01","open":26.51,"high":26.54,"low":26.12,"close":26.41,"volume":153349,"rsi_14":29.22,"sma_20":28.08,"sma_60":29.4,"sma_120":29.62},{"date":"2025-10-02","open":26.41,"high":26.41,"low":25.96,"close":26.22,"volume":186204,"rsi_14":30.21,"sma_20":27.96,"sma_60":29.3,"sma_120":29.63},{"date":"2025-10-03","open":26.22,"high":26.7,"low":26.17,"close":26.63,"volume":206113,"rsi_14":38.41,"sma_20":27.87,"sma_60":29.19,"sma_120":29.63},{"date":"2025-10-06","open":27.0,"high":27.21,"low":26.62,"close":27.03,"volume":156215,"rsi_14":49.02,"sma_20":27.8,"sma_60":29.11,"sma_120":29.65},{"date":"2025-10-07","open":27.03,"high":27.39,"low":26.79,"close":26.88,"volume":262536,"rsi_14":44.81,"sma_20":27.73,"sma_60":29.0,"sma_120":29.66},{"date":"2025-10-08","open":27.08,"high":27.08,"low":26.75,"close":26.79,"volume":109550,"rsi_14":29.81,"sma_20":27.66,"sma_60":28.91,"sma_120":29.66},{"date":"2025-10-09","open":26.7,"high":26.82,"low":26.25,"close":26.39,"volume":111482,"rsi_14":31.79,"sma_20":27.56,"sma_60":28.82,"sma_120":29.66},{"date":"2025-10-10","open":26.39,"high":26.94,"low":25.77,"close":25.79,"volume":160965,"rsi_14":27.64,"sma_20":27.45,"sma_60":28.7,"sma_120":29.66},{"date":"2025-10-13","open":26.26,"high":26.4,"low":25.84,"close":26.38,"volume":113374,"rsi_14":39.53,"sma_20":27.38,"sma_60":28.6,"sma_120":29.66},{"date":"2025-10-14","open":26.12,"high":27.32,"low":26.12,"close":27.2,"volume":124288,"rsi_14":50.6,"sma_20":27.38,"sma_60":28.51,"sma_120":29.65},{"date":"2025-10-15","open":27.28,"high":27.33,"low":26.53,"close":26.71,"volume":160153,"rsi_14":47.57,"sma_20":27.35,"sma_60":28.42,"sma_120":29.65},{"date":"2025-10-16","open":26.55,"high":26.55,"low":24.71,"close":24.84,"volume":304477,"rsi_14":32.57,"sma_20":27.18,"sma_60":28.28,"sma_120":29.62},{"date":"2025-10-17","open":25.14,"high":25.42,"low":25.08,"close":25.29,"volume":188286,"rsi_14":39.0,"sma_20":27.06,"sma_60":28.2,"sma_120":29.6},{"date":"2025-10-20","open":25.53,"high":26.16,"low":25.3,"close":26.11,"volume":119331,"rsi_14":46.11,"sma_20":26.99,"sma_60":28.15,"sma_120":29.59},{"date":"2025-10-21","open":25.94,"high":26.41,"low":25.89,"close":26.26,"volume":120585,"rsi_14":48.94,"sma_20":26.94,"sma_60":28.09,"sma_120":29.57},{"date":"2025-10-22","open":26.36,"high":26.51,"low":25.6,"close":26.24,"volume":179538,"rsi_14":50.14,"sma_20":26.89,"sma_60":28.04,"sma_120":29.56},{"date":"2025-10-23","open":26.2,"high":27.01,"low":26.01,"close":27.0,"volume":219300,"rsi_14":52.39,"sma_20":26.89,"sma_60":28.01,"sma_120":29.54},{"date":"2025-10-24","open":27.26,"high":28.3,"low":27.26,"close":27.85,"volume":216330,"rsi_14":55.05,"sma_20":26.92,"sma_60":28.0,"sma_120":29.53},{"date":"2025-10-27","open":28.03,"high":28.17,"low":27.51,"close":27.66,"volume":215510,"rsi_14":54.85,"sma_20":26.97,"sma_60":28.0,"sma_120":29.52},{"date":"2025-10-28","open":27.48,"high":27.54,"low":27.18,"close":27.39,"volume":170457,"rsi_14":53.62,"sma_20":27.0,"sma_60":27.98,"sma_120":29.51},{"date":"2025-10-29","open":27.21,"high":27.61,"low":26.59,"close":26.82,"volume":167895,"rsi_14":52.56,"sma_20":27.02,"sma_60":27.97,"sma_120":29.48},{"date":"2025-10-30","open":26.68,"high":27.45,"low":26.68,"close":27.19,"volume":183222,"rsi_14":58.54,"sma_20":27.07,"sma_60":27.98,"sma_120":29.46},{"date":"2025-10-31","open":26.98,"high":27.17,"low":26.59,"close":26.81,"volume":216986,"rsi_14":52.7,"sma_20":27.08,"sma_60":27.97,"sma_120":29.43},{"date":"2025-11-03","open":26.65,"high":27.07,"low":26.38,"close":27.05,"volume":135417,"rsi_14":49.01,"sma_20":27.08,"sma_60":27.96,"sma_120":29.39},{"date":"2025-11-04","open":26.88,"high":27.01,"low":26.6,"close":26.95,"volume":195717,"rsi_14":51.67,"sma_20":27.08,"sma_60":27.95,"sma_120":29.36},{"date":"2025-11-05","open":27.07,"high":27.68,"low":26.97,"close":27.6,"volume":166969,"rsi_14":72.98,"sma_20":27.12,"sma_60":27.93,"sma_120":29.34},{"date":"2025-11-06","open":27.68,"high":27.73,"low":27.33,"close":27.51,"volume":142988,"rsi_14":69.36,"sma_20":27.17,"sma_60":27.9,"sma_120":29.31},{"date":"2025-11-07","open":27.47,"high":27.78,"low":27.26,"close":27.55,"volume":197125,"rsi_14":64.16,"sma_20":27.25,"sma_60":27.87,"sma_120":29.29},{"date":"2025-11-10","open":27.81,"high":28.0,"low":27.44,"close":27.88,"volume":130430,"rsi_14":65.57,"sma_20":27.32,"sma_60":27.86,"sma_120":29.27},{"date":"2025-11-11","open":27.8,"high":28.4,"low":27.57,"close":28.09,"volume":161683,"rsi_14":67.26,"sma_20":27.36,"sma_60":27.85,"sma_120":29.25},{"date":"2025-11-12","open":28.12,"high":28.51,"low":27.52,"close":27.57,"volume":126425,"rsi_14":54.58,"sma_20":27.39,"sma_60":27.84,"sma_120":29.24},{"date":"2025-11-13","open":27.44,"high":27.83,"low":27.38,"close":27.55,"volume":121437,"rsi_14":44.3,"sma_20":27.53,"sma_60":27.83,"sma_120":29.22},{"date":"2025-11-14","open":27.36,"high":28.29,"low":27.03,"close":27.79,"volume":129090,"rsi_14":49.88,"sma_20":27.65,"sma_60":27.83,"sma_120":29.2},{"date":"2025-11-17","open":27.58,"high":27.84,"low":26.3,"close":26.44,"volume":163622,"rsi_14":39.22,"sma_20":27.66,"sma_60":27.78,"sma_120":29.18},{"date":"2025-11-18","open":26.39,"high":26.89,"low":26.38,"close":26.71,"volume":143000,"rsi_14":47.39,"sma_20":27.67,"sma_60":27.74,"sma_120":29.15},{"date":"2025-11-19","open":26.97,"high":27.55,"low":26.92,"close":27.39,"volume":202129,"rsi_14":50.59,"sma_20":27.72,"sma_60":27.7,"sma_120":29.13},{"date":"2025-11-20","open":27.41,"high":28.09,"low":27.16,"close":27.49,"volume":732756,"rsi_14":55.72,"sma_20":27.74,"sma_60":27.67,"sma_120":29.11},{"date":"2025-11-21","open":27.56,"high":28.49,"low":27.56,"close":28.47,"volume":178582,"rsi_14":61.69,"sma_20":27.77,"sma_60":27.67,"sma_120":29.1},{"date":"2025-11-24","open":28.38,"high":29.05,"low":27.5,"close":28.9,"volume":230660,"rsi_14":65.65,"sma_20":27.82,"sma_60":27.67,"sma_120":29.09},{"date":"2025-11-25","open":28.9,"high":29.86,"low":28.73,"close":29.74,"volume":126678,"rsi_14":67.42,"sma_20":27.93,"sma_60":27.7,"sma_120":29.09},{"date":"2025-11-26","open":29.57,"high":29.67,"low":29.14,"close":29.24,"volume":170269,"rsi_14":63.24,"sma_20":28.05,"sma_60":27.72,"sma_120":29.09},{"date":"2025-11-28","open":29.09,"high":29.45,"low":28.9,"close":29.01,"volume":53518,"rsi_14":60.88,"sma_20":28.13,"sma_60":27.72,"sma_120":29.08},{"date":"2025-12-01","open":28.67,"high":29.65,"low":28.67,"close":29.65,"volume":146448,"rsi_14":62.59,"sma_20":28.27,"sma_60":27.74,"sma_120":29.07},{"date":"2025-12-02","open":29.8,"high":30.03,"low":29.38,"close":29.75,"volume":162482,"rsi_14":62.0,"sma_20":28.4,"sma_60":27.76,"sma_120":29.06},{"date":"2025-12-03","open":29.92,"high":30.66,"low":29.75,"close":30.61,"volume":125563,"rsi_14":70.98,"sma_20":28.58,"sma_60":27.8,"sma_120":29.06},{"date":"2025-12-04","open":30.42,"high":30.6,"low":30.24,"close":30.46,"volume":122971,"rsi_14":69.75,"sma_20":28.72,"sma_60":27.84,"sma_120":29.06},{"date":"2025-12-05","open":30.28,"high":30.61,"low":30.11,"close":30.59,"volume":116693,"rsi_14":69.25,"sma_20":28.88,"sma_60":27.87,"sma_120":29.07},{"date":"2025-12-08","open":30.66,"high":31.0,"low":30.49,"close":30.54,"volume":150547,"rsi_14":84.41,"sma_20":29.03,"sma_60":27.91,"sma_120":29.08},{"date":"2025-12-09","open":30.63,"high":31.04,"low":30.61,"close":30.64,"volume":207570,"rsi_14":83.96,"sma_20":29.17,"sma_60":27.96,"sma_120":29.09},{"date":"2025-12-10","open":30.59,"high":31.81,"low":29.4,"close":31.71,"volume":271998,"rsi_14":84.96,"sma_20":29.35,"sma_60":28.03,"sma_120":29.11},{"date":"2025-12-11","open":31.55,"high":32.1,"low":31.51,"close":31.91,"volume":149901,"rsi_14":85.22,"sma_20":29.57,"sma_60":28.11,"sma_120":29.12},{"date":"2025-12-12","open":31.95,"high":31.95,"low":31.44,"close":31.62,"volume":151189,"rsi_14":78.09,"sma_20":29.78,"sma_60":28.16,"sma_120":29.13},{"date":"2025-12-15","open":31.84,"high":32.02,"low":31.62,"close":31.88,"volume":120875,"rsi_14":77.45,"sma_20":29.99,"sma_60":28.23,"sma_120":29.14},{"date":"2025-12-16","open":31.97,"high":32.2,"low":31.87,"close":32.15,"volume":179859,"rsi_14":74.8,"sma_20":30.27,"sma_60":28.31,"sma_120":29.15},{"date":"2025-12-17","open":32.15,"high":32.6,"low":32.11,"close":32.48,"volume":125305,"rsi_14":84.6,"sma_20":30.57,"sma_60":28.39,"sma_120":29.16},{"date":"2025-12-18","open":32.74,"high":33.36,"low":32.61,"close":33.16,"volume":194077,"rsi_14":90.38,"sma_20":30.86,"sma_60":28.49,"sma_120":29.18},{"date":"2025-12-19","open":33.16,"high":33.16,"low":32.3,"close":32.59,"volume":422957,"rsi_14":78.95,"sma_20":31.12,"sma_60":28.58,"sma_120":29.19},{"date":"2025-12-22","open":32.54,"high":32.76,"low":32.36,"close":32.45,"volume":174565,"rsi_14":76.4,"sma_20":31.32,"sma_60":28.67,"sma_120":29.19},{"date":"2025-12-23","open":32.23,"high":32.67,"low":32.23,"close":32.48,"volume":148551,"rsi_14":71.82,"sma_20":31.5,"sma_60":28.76,"sma_120":29.18},{"date":"2025-12-24","open":32.57,"high":32.78,"low":32.39,"close":32.42,"volume":47255,"rsi_14":73.35,"sma_20":31.63,"sma_60":28.86,"sma_120":29.18},{"date":"2025-12-26","open":32.45,"high":32.63,"low":32.18,"close":32.33,"volume":93801,"rsi_14":70.95,"sma_20":31.79,"sma_60":28.95,"sma_120":29.18},{"date":"2025-12-29","open":32.29,"high":32.74,"low":32.05,"close":32.68,"volume":146306,"rsi_14":74.0,"sma_20":31.98,"sma_60":29.06,"sma_120":29.18},{"date":"2025-12-30","open":32.77,"high":32.77,"low":32.07,"close":32.19,"volume":142670,"rsi_14":66.05,"sma_20":32.11,"sma_60":29.15,"sma_120":29.17},{"date":"2025-12-31","open":32.27,"high":32.27,"low":31.58,"close":31.66,"volume":128357,"rsi_14":49.43,"sma_20":32.2,"sma_60":29.23,"sma_120":29.17},{"date":"2026-01-02","open":31.77,"high":31.93,"low":31.14,"close":31.57,"volume":121096,"rsi_14":45.86,"sma_20":32.25,"sma_60":29.3,"sma_120":29.15},{"date":"2026-01-05","open":31.54,"high":33.23,"low":31.54,"close":33.16,"volume":840364,"rsi_14":64.08,"sma_20":32.39,"sma_60":29.41,"sma_120":29.16},{"date":"2026-01-06","open":32.96,"high":33.16,"low":32.55,"close":33.05,"volume":181898,"rsi_14":60.97,"sma_20":32.51,"sma_60":29.52,"sma_120":29.17},{"date":"2026-01-07","open":33.08,"high":33.36,"low":32.48,"close":33.13,"volume":249677,"rsi_14":59.54,"sma_20":32.64,"sma_60":29.64,"sma_120":29.17},{"date":"2026-01-08","open":32.93,"high":34.03,"low":32.84,"close":33.63,"volume":223061,"rsi_14":60.89,"sma_20":32.79,"sma_60":29.76,"sma_120":29.18},{"date":"2026-01-09","open":33.79,"high":33.79,"low":32.95,"close":33.16,"volume":131089,"rsi_14":50.0,"sma_20":32.87,"sma_60":29.86,"sma_120":29.18},{"date":"2026-01-12","open":32.88,"high":33.64,"low":32.55,"close":33.57,"volume":222946,"rsi_14":60.0,"sma_20":32.95,"sma_60":29.97,"sma_120":29.19},{"date":"2026-01-13","open":33.54,"high":33.54,"low":32.73,"close":32.86,"volume":129842,"rsi_14":53.76,"sma_20":33.01,"sma_60":30.11,"sma_120":29.19},{"date":"2026-01-14","open":32.91,"high":33.53,"low":32.64,"close":33.41,"volume":104682,"rsi_14":57.7,"sma_20":33.09,"sma_60":30.24,"sma_120":29.22},{"date":"2026-01-15","open":33.39,"high":34.63,"low":33.39,"close":34.38,"volume":129975,"rsi_14":64.15,"sma_20":33.2,"sma_60":30.38,"sma_120":29.26},{"date":"2026-01-16","open":34.38,"high":34.6,"low":34.16,"close":34.25,"volume":121041,"rsi_14":63.7,"sma_20":33.29,"sma_60":30.51,"sma_120":29.3},{"date":"2026-01-20","open":33.6,"high":33.92,"low":33.28,"close":33.45,"volume":151726,"rsi_14":55.17,"sma_20":33.31,"sma_60":30.63,"sma_120":29.34},{"date":"2026-01-21","open":33.82,"high":35.74,"low":33.59,"close":35.61,"volume":299055,"rsi_14":68.72,"sma_20":33.46,"sma_60":30.77,"sma_120":29.39},{"date":"2026-01-22","open":35.61,"high":38.88,"low":35.6,"close":37.99,"volume":327833,"rsi_14":78.85,"sma_20":33.74,"sma_60":30.94,"sma_120":29.47},{"date":"2026-01-23","open":37.98,"high":38.21,"low":37.29,"close":37.58,"volume":222500,"rsi_14":76.57,"sma_20":34.0,"sma_60":31.11,"sma_120":29.55},{"date":"2026-01-26","open":37.77,"high":38.77,"low":37.28,"close":37.77,"volume":304400,"rsi_14":73.25,"sma_20":34.27,"sma_60":31.28,"sma_120":29.63},{"date":"2026-01-27","open":37.87,"high":37.99,"low":37.11,"close":37.71,"volume":215400,"rsi_14":73.62,"sma_20":34.54,"sma_60":31.46,"sma_120":29.72},{"date":"2026-01-28","open":37.6,"high":38.14,"low":37.19,"close":37.21,"volume":198400,"rsi_14":69.87,"sma_20":34.77,"sma_60":31.63,"sma_120":29.8},{"date":"2026-01-29","open":37.21,"high":38.62,"low":37.0,"close":38.61,"volume":233500,"rsi_14":72.28,"sma_20":35.1,"sma_60":31.82,"sma_120":29.9},{"date":"2026-01-30","open":38.32,"high":38.85,"low":37.95,"close":38.39,"volume":222700,"rsi_14":73.98,"sma_20":35.44,"sma_60":32.01,"sma_120":29.99},{"date":"2026-02-02","open":38.56,"high":40.01,"low":38.23,"close":39.72,"volume":221100,"rsi_14":76.0,"sma_20":35.85,"sma_60":32.23,"sma_120":30.09},{"date":"2026-02-03","open":39.56,"high":40.57,"low":39.08,"close":40.06,"volume":177100,"rsi_14":81.16,"sma_20":36.19,"sma_60":32.43,"sma_120":30.18},{"date":"2026-02-04","open":40.36,"high":41.06,"low":40.09,"close":40.22,"volume":171600,"rsi_14":80.49,"sma_20":36.54,"sma_60":32.64,"sma_120":30.27},{"date":"2026-02-05","open":40.09,"high":40.46,"low":39.32,"close":39.93,"volume":124500,"rsi_14":76.36,"sma_20":36.88,"sma_60":32.85,"sma_120":30.36},{"date":"2026-02-06","open":40.4,"high":41.04,"low":40.07,"close":40.94,"volume":196500,"rsi_14":79.46,"sma_20":37.24,"sma_60":33.07,"sma_120":30.46},{"date":"2026-02-09","open":40.94,"high":42.34,"low":40.59,"close":41.6,"volume":185920,"rsi_14":84.4,"sma_20":34.19,"sma_60":31.17,"sma_120":29.58},{"date":"2026-02-10","open":41.44,"high":41.64,"low":40.31,"close":40.81,"volume":178306,"rsi_14":77.69,"sma_20":34.61,"sma_60":31.39,"sma_120":29.69},{"date":"2026-02-11","open":41.24,"high":41.58,"low":39.86,"close":40.19,"volume":134021,"rsi_14":74.84,"sma_20":35.0,"sma_60":31.61,"sma_120":29.79},{"date":"2026-02-12","open":40.57,"high":41.11,"low":39.28,"close":40.0,"volume":138747,"rsi_14":73.71,"sma_20":35.36,"sma_60":31.82,"sma_120":29.9},{"date":"2026-02-13","open":40.04,"high":41.26,"low":39.48,"close":41.08,"volume":139017,"rsi_14":74.73,"sma_20":35.8,"sma_60":32.06,"sma_120":30.02},{"date":"2026-02-17","open":41.18,"high":41.39,"low":40.41,"close":40.7,"volume":128805,"rsi_14":75.24,"sma_20":36.25,"sma_60":32.28,"sma_120":30.12},{"date":"2026-02-18","open":40.53,"high":41.64,"low":40.11,"close":40.46,"volume":183400,"rsi_14":68.06,"sma_20":39.7,"sma_60":34.62,"sma_120":31.16},{"date":"2026-02-19","open":40.14,"high":40.33,"low":38.92,"close":39.63,"volume":137700,"rsi_14":55.42,"sma_20":39.89,"sma_60":34.82,"sma_120":31.25},{"date":"2026-02-20","open":39.69,"high":40.51,"low":39.04,"close":40.15,"volume":289823,"rsi_14":59.66,"sma_20":39.99,"sma_60":35.02,"sma_120":31.34},{"date":"2026-02-23","open":40.12,"high":40.27,"low":37.86,"close":38.38,"volume":266200,"rsi_14":41.32,"sma_20":40.02,"sma_60":35.17,"sma_120":31.42},{"date":"2026-02-24","open":38.34,"high":38.69,"low":37.94,"close":38.34,"volume":118403,"rsi_14":66.79,"sma_20":36.93,"sma_60":32.68,"sma_120":30.3},{"date":"2026-02-25","open":38.65,"high":40.09,"low":38.38,"close":39.65,"volume":186028,"rsi_14":68.31,"sma_20":37.26,"sma_60":32.88,"sma_120":30.39},{"date":"2026-02-26","open":39.63,"high":40.58,"low":39.45,"close":39.75,"volume":148120,"rsi_14":66.54,"sma_20":37.58,"sma_60":33.09,"sma_120":30.48},{"date":"2026-02-27","open":38.88,"high":39.62,"low":37.72,"close":38.2,"volume":164429,"rsi_14":61.09,"sma_20":37.81,"sma_60":33.26,"sma_120":30.56},{"date":"2026-03-02","open":37.47,"high":39.07,"low":37.17,"close":38.48,"volume":140723,"rsi_14":64.68,"sma_20":38.07,"sma_60":33.43,"sma_120":30.64},{"date":"2026-03-03","open":37.51,"high":38.48,"low":37.0,"close":38.3,"volume":112341,"rsi_14":58.66,"sma_20":38.3,"sma_60":33.61,"sma_120":30.73},{"date":"2026-03-04","open":38.59,"high":39.37,"low":38.4,"close":38.86,"volume":157959,"rsi_14":52.75,"sma_20":38.59,"sma_60":33.8,"sma_120":30.81},{"date":"2026-03-05","open":38.44,"high":38.67,"low":37.93,"close":38.23,"volume":129756,"rsi_14":33.2,"sma_20":38.83,"sma_60":33.97,"sma_120":30.9},{"date":"2026-03-06","open":37.14,"high":37.65,"low":36.6,"close":37.52,"volume":125290,"rsi_14":33.43,"sma_20":38.98,"sma_60":34.15,"sma_120":30.96},{"date":"2026-03-09","open":36.64,"high":37.87,"low":35.86,"close":37.59,"volume":195816,"rsi_14":36.15,"sma_20":39.14,"sma_60":34.33,"sma_120":31.03},{"date":"2026-03-10","open":37.44,"high":38.67,"low":37.22,"close":37.77,"volume":163852,"rsi_14":38.1,"sma_20":39.35,"sma_60":34.51,"sma_120":31.1},{"date":"2026-03-11","open":37.43,"high":37.78,"low":37.04,"close":37.38,"volume":92923,"rsi_14":28.69,"sma_20":39.43,"sma_60":34.67,"sma_120":31.17},{"date":"2026-03-12","open":36.5,"high":37.82,"low":36.47,"close":37.68,"volume":121787,"rsi_14":32.41,"sma_20":39.41,"sma_60":34.82,"sma_120":31.24},{"date":"2026-03-13","open":37.99,"high":38.28,"low":37.3,"close":37.81,"volume":141021,"rsi_14":35.76,"sma_20":39.22,"sma_60":34.97,"sma_120":31.32},{"date":"2026-03-16","open":38.06,"high":38.7,"low":37.59,"close":37.72,"volume":125395,"rsi_14":45.18,"sma_20":39.06,"sma_60":35.1,"sma_120":31.4},{"date":"2026-03-17","open":38.06,"high":38.45,"low":36.92,"close":37.13,"volume":197067,"rsi_14":28.1,"sma_20":38.91,"sma_60":35.23,"sma_120":31.47},{"date":"2026-03-18","open":37.12,"high":37.56,"low":36.63,"close":36.67,"volume":199906,"rsi_14":24.84,"sma_20":38.74,"sma_60":35.36,"sma_120":31.54},{"date":"2026-03-19","open":36.43,"high":37.81,"low":36.25,"close":37.48,"volume":134915,"rsi_14":43.25,"sma_20":38.56,"sma_60":35.49,"sma_120":31.61},{"date":"2026-03-20","open":37.48,"high":37.54,"low":36.96,"close":37.15,"volume":214296,"rsi_14":37.73,"sma_20":38.38,"sma_60":35.61,"sma_120":31.68},{"date":"2026-03-23","open":38.19,"high":38.86,"low":37.81,"close":37.88,"volume":191307,"rsi_14":46.51,"sma_20":38.27,"sma_60":35.73,"sma_120":31.76},{"date":"2026-03-24","open":37.53,"high":38.71,"low":37.52,"close":38.27,"volume":116292,"rsi_14":44.96,"sma_20":38.26,"sma_60":35.86,"sma_120":31.85},{"date":"2026-03-25","open":38.68,"high":38.95,"low":38.12,"close":38.28,"volume":99258,"rsi_14":50.48,"sma_20":38.19,"sma_60":35.99,"sma_120":31.93},{"date":"2026-03-26","open":37.88,"high":38.25,"low":37.76,"close":38.05,"volume":102121,"rsi_14":55.7,"sma_20":38.11,"sma_60":36.11,"sma_120":32.01},{"date":"2026-03-27","open":37.77,"high":38.02,"low":37.37,"close":37.67,"volume":107985,"rsi_14":50.79,"sma_20":38.08,"sma_60":36.23,"sma_120":32.09},{"date":"2026-03-30","open":37.95,"high":38.27,"low":37.4,"close":37.95,"volume":94968,"rsi_14":51.84,"sma_20":38.05,"sma_60":36.33,"sma_120":32.18},{"date":"2026-03-31","open":38.49,"high":38.77,"low":38.05,"close":38.58,"volume":121428,"rsi_14":61.18,"sma_20":38.07,"sma_60":36.44,"sma_120":32.27},{"date":"2026-04-01","open":38.79,"high":39.62,"low":38.68,"close":38.79,"volume":163677,"rsi_14":60.53,"sma_20":38.06,"sma_60":36.56,"sma_120":32.36},{"date":"2026-04-02","open":38.08,"high":39.24,"low":37.98,"close":39.11,"volume":114180,"rsi_14":61.82,"sma_20":38.11,"sma_60":36.68,"sma_120":32.45},{"date":"2026-04-06","open":39.16,"high":39.95,"low":39.16,"close":39.84,"volume":102866,"rsi_14":67.43,"sma_20":38.23,"sma_60":36.8,"sma_120":32.55},{"date":"2026-04-07","open":39.72,"high":40.25,"low":39.53,"close":40.11,"volume":146942,"rsi_14":75.77,"sma_20":38.35,"sma_60":36.93,"sma_120":32.66},{"date":"2026-04-08","open":41.48,"high":41.79,"low":41.02,"close":41.19,"volume":216545,"rsi_14":85.27,"sma_20":38.52,"sma_60":37.06,"sma_120":32.78},{"date":"2026-04-09","open":41.04,"high":41.92,"low":40.86,"close":41.92,"volume":166904,"rsi_14":85.11,"sma_20":38.75,"sma_60":37.22,"sma_120":32.9},{"date":"2026-04-10","open":41.83,"high":42.09,"low":41.36,"close":41.81,"volume":102136,"rsi_14":88.15,"sma_20":38.96,"sma_60":37.37,"sma_120":33.02},{"date":"2026-04-13","open":41.69,"high":41.69,"low":40.82,"close":41.34,"volume":75341,"rsi_14":79.49,"sma_20":39.14,"sma_60":37.52,"sma_120":33.14},{"date":"2026-04-14","open":41.34,"high":41.73,"low":40.7,"close":41.46,"volume":107673,"rsi_14":78.51,"sma_20":39.33,"sma_60":37.67,"sma_120":33.26},{"date":"2026-04-15","open":41.47,"high":41.79,"low":40.94,"close":41.7,"volume":102059,"rsi_14":79.35,"sma_20":39.56,"sma_60":37.82,"sma_120":33.39},{"date":"2026-04-16","open":41.57,"high":41.79,"low":41.32,"close":41.69,"volume":143846,"rsi_14":82.45,"sma_20":39.81,"sma_60":37.97,"sma_120":33.52},{"date":"2026-04-17","open":42.25,"high":43.68,"low":42.08,"close":43.17,"volume":160870,"rsi_14":91.11,"sma_20":40.1,"sma_60":38.15,"sma_120":33.65},{"date":"2026-04-20","open":43.12,"high":43.67,"low":42.88,"close":43.27,"volume":136832,"rsi_14":90.85,"sma_20":40.41,"sma_60":38.35,"sma_120":33.79},{"date":"2026-04-21","open":43.24,"high":43.54,"low":42.76,"close":42.76,"volume":175366,"rsi_14":82.64,"sma_20":40.65,"sma_60":38.53,"sma_120":33.92},{"date":"2026-04-22","open":42.98,"high":43.28,"low":41.89,"close":41.99,"volume":182908,"rsi_14":73.04,"sma_20":40.84,"sma_60":38.68,"sma_120":34.04},{"date":"2026-04-23","open":37.96,"high":40.33,"low":36.13,"close":40.07,"volume":286780,"rsi_14":55.62,"sma_20":40.93,"sma_60":38.79,"sma_120":34.16},{"date":"2026-04-24","open":39.89,"high":40.45,"low":39.26,"close":40.19,"volume":239518,"rsi_14":52.18,"sma_20":41.04,"sma_60":38.91,"sma_120":34.28},{"date":"2026-04-27","open":40.33,"high":41.49,"low":40.19,"close":41.33,"volume":180481,"rsi_14":56.92,"sma_20":41.22,"sma_60":39.04,"sma_120":34.4},{"date":"2026-04-28","open":41.39,"high":41.79,"low":40.65,"close":40.84,"volume":154834,"rsi_14":47.89,"sma_20":41.37,"sma_60":39.16,"sma_120":34.51},{"date":"2026-04-29","open":40.55,"high":40.79,"low":39.81,"close":40.07,"volume":142105,"rsi_14":38.78,"sma_20":41.44,"sma_60":39.27,"sma_120":34.62},{"date":"2026-04-30","open":39.78,"high":40.89,"low":39.76,"close":40.57,"volume":113794,"rsi_14":42.84,"sma_20":41.53,"sma_60":39.4,"sma_120":34.75},{"date":"2026-05-01","open":40.6,"high":41.21,"low":40.23,"close":41.03,"volume":92975,"rsi_14":48.22,"sma_20":41.63,"sma_60":39.52,"sma_120":34.88},{"date":"2026-05-04","open":40.8,"high":41.15,"low":39.98,"close":40.27,"volume":110397,"rsi_14":43.59,"sma_20":41.65,"sma_60":39.62,"sma_120":35.0},{"date":"2026-05-05","open":40.34,"high":41.5,"low":40.07,"close":41.21,"volume":96251,"rsi_14":46.67,"sma_20":41.7,"sma_60":39.73,"sma_120":35.12},{"date":"2026-05-06","open":41.74,"high":42.01,"low":41.14,"close":41.61,"volume":130400,"rsi_14":48.79,"sma_20":41.71,"sma_60":39.86,"sma_120":35.25},{"date":"2026-05-07","open":41.78,"high":42.6,"low":41.54,"close":41.78,"volume":198755,"rsi_14":41.18,"sma_20":41.69,"sma_60":39.96,"sma_120":35.37},{"date":"2026-05-08","open":41.76,"high":42.21,"low":41.58,"close":41.93,"volume":133298,"rsi_14":41.51,"sma_20":41.69,"sma_60":40.02,"sma_120":35.48},{"date":"2026-05-11","open":41.91,"high":41.93,"low":40.84,"close":41.04,"volume":155044,"rsi_14":39.87,"sma_20":41.67,"sma_60":40.01,"sma_120":35.59},{"date":"2026-05-12","open":40.86,"high":40.88,"low":39.92,"close":40.76,"volume":80469,"rsi_14":42.07,"sma_20":41.62,"sma_60":40.0,"sma_120":35.7},{"date":"2026-05-13","open":40.62,"high":41.04,"low":39.85,"close":39.87,"volume":124411,"rsi_14":47.7,"sma_20":41.52,"sma_60":40.0,"sma_120":35.8},{"date":"2026-05-14","open":39.88,"high":40.66,"low":39.88,"close":40.28,"volume":97950,"rsi_14":49.57,"sma_20":41.45,"sma_60":40.0,"sma_120":35.91},{"date":"2026-05-15","open":40.16,"high":40.34,"low":39.31,"close":39.55,"volume":172174,"rsi_14":37.31,"sma_20":41.25,"sma_60":39.97,"sma_120":36.01},{"date":"2026-05-18","open":39.93,"high":41.42,"low":39.84,"close":40.26,"volume":157441,"rsi_14":45.28,"sma_20":41.09,"sma_60":39.96,"sma_120":36.12},{"date":"2026-05-19","open":40.06,"high":40.71,"low":39.66,"close":39.91,"volume":105465,"rsi_14":47.87,"sma_20":40.94,"sma_60":39.95,"sma_120":36.23},{"date":"2026-05-20","open":39.87,"high":41.23,"low":39.85,"close":40.77,"volume":102567,"rsi_14":50.19,"sma_20":40.87,"sma_60":39.99,"sma_120":36.34},{"date":"2026-05-21","open":40.46,"high":41.35,"low":39.81,"close":41.25,"volume":106408,"rsi_14":50.32,"sma_20":40.92,"sma_60":40.02,"sma_120":36.45},{"date":"2026-05-22","open":41.41,"high":41.71,"low":41.09,"close":41.15,"volume":80277,"rsi_14":54.99,"sma_20":40.96,"sma_60":40.04,"sma_120":36.56},{"date":"2026-05-26","open":41.16,"high":41.93,"low":41.09,"close":41.85,"volume":125663,"rsi_14":54.48,"sma_20":40.98,"sma_60":40.09,"sma_120":36.68},{"date":"2026-05-27","open":42.02,"high":42.02,"low":41.13,"close":41.25,"volume":96850,"rsi_14":47.55,"sma_20":40.99,"sma_60":40.14,"sma_120":36.78},{"date":"2026-05-28","open":41.07,"high":41.51,"low":40.55,"close":41.48,"volume":152000,"rsi_14":47.97,"sma_20":41.06,"sma_60":40.19,"sma_120":36.9},{"date":"2026-05-29","open":41.53,"high":41.73,"low":41.27,"close":41.34,"volume":121133,"rsi_14":46.01,"sma_20":41.09,"sma_60":40.23,"sma_120":37.01},{"date":"2026-06-01","open":41.24,"high":41.24,"low":40.5,"close":40.85,"volume":99203,"rsi_14":48.64,"sma_20":41.07,"sma_60":40.27,"sma_120":37.12},{"date":"2026-06-02","open":40.61,"high":42.15,"low":40.61,"close":42.09,"volume":131013,"rsi_14":58.36,"sma_20":41.15,"sma_60":40.34,"sma_120":37.25},{"date":"2026-06-03","open":41.99,"high":41.99,"low":40.54,"close":40.6,"volume":127614,"rsi_14":54.27,"sma_20":41.12,"sma_60":40.39,"sma_120":37.36},{"date":"2026-06-04","open":41.11,"high":42.64,"low":41.11,"close":42.23,"volume":114985,"rsi_14":59.98,"sma_20":41.15,"sma_60":40.46,"sma_120":37.48},{"date":"2026-06-05","open":42.23,"high":42.9,"low":42.16,"close":42.28,"volume":93674,"rsi_14":65.09,"sma_20":41.18,"sma_60":40.54,"sma_120":37.61},{"date":"2026-06-08","open":42.35,"high":43.16,"low":42.35,"close":42.55,"volume":100841,"rsi_14":63.31,"sma_20":41.21,"sma_60":40.62,"sma_120":38.74},{"date":"2026-06-09","open":42.92,"high":43.96,"low":42.85,"close":43.37,"volume":98588,"rsi_14":69.05,"sma_20":41.33,"sma_60":40.71,"sma_120":37.84},{"date":"2026-06-10","open":43.45,"high":44.1,"low":43.37,"close":43.55,"volume":131998,"rsi_14":66.55,"sma_20":41.47,"sma_60":40.81,"sma_120":37.95},{"date":"2026-06-11","open":43.95,"high":44.05,"low":43.03,"close":43.95,"volume":119616,"rsi_14":66.23,"sma_20":41.67,"sma_60":40.92,"sma_120":38.07},{"date":"2026-06-12","open":44.47,"high":45.05,"low":44.22,"close":44.5,"volume":149362,"rsi_14":69.09,"sma_20":41.88,"sma_60":41.05,"sma_120":38.2},{"date":"2026-06-15","open":44.71,"high":45.08,"low":43.49,"close":43.53,"volume":144042,"rsi_14":59.32,"sma_20":42.08,"sma_60":41.14,"sma_120":38.32},{"date":"2026-06-16","open":43.86,"high":44.47,"low":43.56,"close":43.83,"volume":100277,"rsi_14":64.77,"sma_20":42.26,"sma_60":41.25,"sma_120":38.43},{"date":"2026-06-17","open":43.79,"high":44.07,"low":42.59,"close":43.03,"volume":163038,"rsi_14":58.35,"sma_20":42.42,"sma_60":41.34,"sma_120":38.53},{"date":"2026-06-18","open":43.65,"high":44.35,"low":43.24,"close":43.81,"volume":225323,"rsi_14":62.41,"sma_20":42.57,"sma_60":41.43,"sma_120":38.64},{"date":"2026-06-22","open":43.63,"high":44.54,"low":43.63,"close":44.1,"volume":107871,"rsi_14":66.67,"sma_20":42.71,"sma_60":41.52,"sma_120":38.75},{"date":"2026-06-23","open":44.21,"high":45.38,"low":44.05,"close":45.2,"volume":143433,"rsi_14":66.18,"sma_20":42.91,"sma_60":41.64,"sma_120":38.87},{"date":"2026-06-24","open":45.33,"high":45.64,"low":45.14,"close":45.35,"volume":143524,"rsi_14":78.67,"sma_20":43.09,"sma_60":41.76,"sma_120":39.0},{"date":"2026-06-25","open":45.35,"high":45.89,"low":45.18,"close":45.64,"volume":157850,"rsi_14":74.61,"sma_20":43.31,"sma_60":41.89,"sma_120":39.11},{"date":"2026-06-26","open":45.68,"high":47.01,"low":45.17,"close":46.79,"volume":735820,"rsi_14":78.07,"sma_20":43.58,"sma_60":42.02,"sma_120":39.23},{"date":"2026-06-29","open":46.56,"high":46.63,"low":45.73,"close":46.49,"volume":261354,"rsi_14":74.41,"sma_20":43.84,"sma_60":42.15,"sma_120":39.35},{"date":"2026-06-30","open":46.32,"high":46.44,"low":45.61,"close":45.74,"volume":162173,"rsi_14":64.84,"sma_20":44.08,"sma_60":42.26,"sma_120":39.47},{"date":"2026-07-01","open":45.91,"high":47.73,"low":45.77,"close":46.88,"volume":178300,"rsi_14":68.6,"sma_20":44.32,"sma_60":42.37,"sma_120":39.59},{"date":"2026-07-02","open":47.19,"high":47.57,"low":45.69,"close":45.88,"volume":129019,"rsi_14":60.13,"sma_20":44.59,"sma_60":42.47,"sma_120":39.7},{"date":"2026-07-06","open":45.76,"high":46.52,"low":45.58,"close":46.22,"volume":106319,"rsi_14":59.23,"sma_20":44.79,"sma_60":42.55,"sma_120":39.81},{"date":"2026-07-07","open":46.22,"high":46.55,"low":45.6,"close":45.64,"volume":167324,"rsi_14":61.8,"sma_20":44.96,"sma_60":42.61,"sma_120":39.91},{"date":"2026-07-08","open":45.48,"high":45.48,"low":44.31,"close":44.89,"volume":149422,"rsi_14":55.61,"sma_20":45.07,"sma_60":42.66,"sma_120":40.01},{"date":"2026-07-09","open":45.19,"high":46.6,"low":45.17,"close":46.16,"volume":148625,"rsi_14":65.83,"sma_20":45.21,"sma_60":42.74,"sma_120":40.13},{"date":"2026-07-10","open":46.04,"high":46.6,"low":45.62,"close":46.5,"volume":124931,"rsi_14":64.26,"sma_20":45.36,"sma_60":42.82,"sma_120":40.24},{"date":"2026-07-13","open":46.33,"high":46.62,"low":46.06,"close":46.3,"volume":154017,"rsi_14":61.77,"sma_20":45.48,"sma_60":42.89,"sma_120":40.36},{"date":"2026-07-14","open":46.45,"high":46.69,"low":45.36,"close":46.24,"volume":135602,"rsi_14":56.29,"sma_20":45.57,"sma_60":42.96,"sma_120":40.47},{"date":"2026-07-15","open":46.15,"high":47.25,"low":45.86,"close":46.76,"volume":131751,"rsi_14":58.14,"sma_20":45.73,"sma_60":43.02,"sma_120":40.59},{"date":"2026-07-16","open":46.81,"high":48.42,"low":46.51,"close":48.14,"volume":165864,"rsi_14":62.76,"sma_20":45.94,"sma_60":43.1,"sma_120":40.72},{"date":"2026-07-17","open":47.5,"high":47.88,"low":47.01,"close":47.51,"volume":255982,"rsi_14":53.88,"sma_20":46.17,"sma_60":43.18,"sma_120":40.85},{"date":"2026-07-20","open":47.34,"high":47.61,"low":46.74,"close":47.01,"volume":148461,"rsi_14":52.74,"sma_20":46.33,"sma_60":43.26,"sma_120":40.97},{"date":"2026-07-21","open":46.88,"high":47.42,"low":46.63,"close":47.4,"volume":178468,"rsi_14":59.1,"sma_20":46.5,"sma_60":43.38,"sma_120":41.08},{"date":"2026-07-22","open":47.23,"high":47.33,"low":46.49,"close":46.8,"volume":154243,"rsi_14":49.53,"sma_20":46.58,"sma_60":43.48,"sma_120":41.2},{"date":"2026-07-23","open":48.34,"high":48.91,"low":46.91,"close":48.49,"volume":262954,"rsi_14":64.12,"sma_20":46.73,"sma_60":43.6,"sma_120":41.32},{"date":"2026-07-24","open":48.34,"high":49.53,"low":47.68,"close":49.27,"volume":191409,"rsi_14":65.74,"sma_20":46.92,"sma_60":43.74,"sma_120":41.45},{"date":"2026-07-27","open":50.05,"high":50.75,"low":48.72,"close":48.84,"volume":164558,"rsi_14":66.77,"sma_20":47.02,"sma_60":43.88,"sma_120":41.58},{"date":"2026-07-28","open":49.11,"high":49.86,"low":48.77,"close":49.72,"volume":153470,"rsi_14":75.03,"sma_20":47.18,"sma_60":44.03,"sma_120":41.72},{"date":"2026-07-29","open":49.41,"high":49.89,"low":48.98,"close":49.08,"volume":161121,"rsi_14":66.19,"sma_20":47.35,"sma_60":44.17,"sma_120":41.84},{"date":"2026-07-30","open":49.21,"high":49.81,"low":48.94,"close":49.22,"volume":176815,"rsi_14":65.42,"sma_20":47.47,"sma_60":44.31,"sma_120":41.97},{"date":"2026-07-31","open":49.23,"high":49.56,"low":48.34,"close":49.21,"volume":119663,"rsi_14":66.86,"sma_20":47.63,"sma_60":44.45,"sma_120":42.09},{"date":"2026-08-03","open":49.76,"high":49.99,"low":49.07,"close":49.46,"volume":155196,"rsi_14":68.25,"sma_20":47.8,"sma_60":44.58,"sma_120":42.24},{"date":"2026-08-04","open":49.6,"high":50.23,"low":49.3,"close":49.81,"volume":186456,"rsi_14":66.98,"sma_20":48.0,"sma_60":44.71,"sma_120":42.32},{"date":"2026-08-05","open":50.1,"high":50.51,"low":49.76,"close":50.31,"volume":135920,"rsi_14":63.17,"sma_20":48.26,"sma_60":44.85,"sma_120":42.4},{"date":"2026-08-06","open":50.68,"high":50.73,"low":50.12,"close":50.15,"volume":143999,"rsi_14":67.32,"sma_20":48.45,"sma_60":45.0,"sma_120":42.48},{"date":"2026-08-07","open":50.13,"high":50.13,"low":49.65,"close":49.8,"volume":116426,"rsi_14":68.76,"sma_20":48.61,"sma_60":45.14,"sma_120":42.55},{"date":"2026-08-10","open":49.54,"high":49.99,"low":49.25,"close":49.39,"volume":97694,"rsi_14":63.02,"sma_20":48.75,"sma_60":45.3,"sma_120":42.62},{"date":"2026-08-11","open":49.49,"high":50.31,"low":49.49,"close":50.01,"volume":128003},{"date":"2026-08-12","open":50.28,"high":50.92,"low":50.27,"close":50.72,"volume":141612,"rsi_14":67.0,"sma_20":49.12,"sma_60":45.64,"sma_120":42.79},{"date":"2026-08-13","open":50.91,"high":51.59,"low":50.68,"close":51.08,"volume":148911,"rsi_14":64.54,"sma_20":49.26,"sma_60":45.82,"sma_120":42.88},{"date":"2026-08-14","open":51.18,"high":51.43,"low":50.59,"close":51.06,"volume":146414,"rsi_14":69.6,"sma_20":49.43,"sma_60":46.01,"sma_120":42.98},{"date":"2026-08-17","open":51.0,"high":51.53,"low":50.72,"close":50.82,"volume":135956,"rsi_14":60.13,"sma_20":49.62,"sma_60":46.17,"sma_120":43.08},{"date":"2026-08-18","open":50.9,"high":50.91,"low":49.99,"close":50.18,"volume":115256,"rsi_14":60.13,"sma_20":49.75,"sma_60":46.32,"sma_120":43.17},{"date":"2026-08-19","open":50.15,"high":50.45,"low":48.71,"close":49.05,"volume":236311,"rsi_14":46.95,"sma_20":49.85,"sma_60":46.45,"sma_120":43.24},{"date":"2026-08-20","open":48.75,"high":49.19,"low":48.52,"close":48.88,"volume":132660},{"date":"2026-08-21","open":49.28,"high":49.43,"low":48.35,"close":48.76,"volume":309632,"rsi_14":42.25,"sma_20":49.83,"sma_60":46.69,"sma_120":43.41},{"date":"2026-08-24","open":48.75,"high":49.09,"low":48.64,"close":48.79,"volume":102670},{"date":"2026-08-25","open":49.09,"high":49.09,"low":48.22,"close":48.42,"volume":95949,"rsi_14":32.27,"sma_20":49.74,"sma_60":46.92,"sma_120":43.57},{"date":"2026-08-26","open":48.5,"high":48.81,"low":48.3,"close":48.65,"volume":137836,"rsi_14":36.11,"sma_20":49.71,"sma_60":47.05,"sma_120":43.66},{"date":"2026-08-27","open":48.37,"high":48.76,"low":47.95,"close":48.61,"volume":177964,"rsi_14":38.31,"sma_20":49.67,"sma_60":47.15,"sma_120":43.75},{"date":"2026-08-28","open":48.76,"high":48.86,"low":48.33,"close":48.69,"volume":150252,"rsi_14":42.65,"sma_20":49.64,"sma_60":47.29,"sma_120":43.84},{"date":"2026-08-31","open":48.75,"high":49.14,"low":47.99,"close":48.07,"volume":224149},{"date":"2026-09-01","open":47.83,"high":48.3,"low":47.06,"close":47.34,"volume":150428,"rsi_14":14.64,"sma_20":49.44,"sma_60":47.46,"sma_120":44.0},{"date":"2026-09-02","open":47.63,"high":48.43,"low":47.54,"close":48.14,"volume":193116},{"date":"2026-09-03","open":48.54,"high":50.2,"low":48.54,"close":49.04,"volume":283176,"rsi_14":33.44,"sma_20":49.27,"sma_60":47.65,"sma_120":44.18},{"date":"2026-09-04","open":48.79,"high":49.45,"low":48.79,"close":49.17,"volume":216777,"rsi_14":36.23,"sma_20":49.24,"sma_60":47.74,"sma_120":44.27},{"date":"2026-09-08","open":48.92,"high":48.94,"low":48.06,"close":48.22,"volume":242945,"rsi_14":34.44,"sma_20":49.18,"sma_60":47.81,"sma_120":44.36},{"date":"2026-09-09","open":47.73,"high":48.1,"low":47.5,"close":47.83,"volume":289851,"rsi_14":39.03,"sma_20":49.08,"sma_60":47.86,"sma_120":44.45},{"date":"2026-09-10","open":47.77,"high":48.56,"low":47.13,"close":48.52,"volume":175750,"rsi_14":47.04,"sma_20":48.97,"sma_60":47.94,"sma_120":44.54},{"date":"2026-09-11","open":49.08,"high":49.51,"low":47.62,"close":47.87,"volume":493528,"rsi_14":43.27,"sma_20":48.81,"sma_60":48.0,"sma_120":44.63},{"date":"2026-09-14","open":47.62,"high":48.55,"low":47.59,"close":47.78,"volume":471119,"rsi_14":42.43,"sma_20":48.64,"sma_60":48.08,"sma_120":44.71},{"date":"2026-09-15","open":47.69,"high":48.24,"low":46.86,"close":46.99,"volume":235462,"rsi_14":39.92,"sma_20":48.45,"sma_60":48.13,"sma_120":44.78},{"date":"2026-09-16","open":47.06,"high":47.27,"low":45.74,"close":46.62,"volume":259883,"rsi_14":35.96,"sma_20":48.27,"sma_60":48.17,"sma_120":44.85},{"date":"2026-09-17","open":47.15,"high":47.19,"low":46.4,"close":47.13,"volume":250861,"rsi_14":40.39,"sma_20":48.18,"sma_60":48.2,"sma_120":44.92},{"date":"2026-09-18","open":46.79,"high":47.52,"low":46.29,"close":47.4,"volume":406269,"rsi_14":41.83,"sma_20":48.1,"sma_60":48.23,"sma_120":45.0},{"date":"2026-09-21","open":47.55,"high":48.04,"low":47.52,"close":48.02,"volume":255843},{"date":"2026-09-22","open":48.44,"high":48.77,"low":47.12,"close":47.29,"volume":183155,"rsi_14":49.68,"sma_20":47.99,"sma_60":48.28,"sma_120":45.15},{"date":"2026-09-23","open":47.29,"high":47.44,"low":46.53,"close":46.56,"volume":135026,"rsi_14":39.9,"sma_20":47.9,"sma_60":48.27,"sma_120":45.21},{"date":"2026-09-24","open":46.74,"high":47.37,"low":46.63,"close":47.21,"volume":260037,"rsi_14":37.91,"sma_20":47.83,"sma_60":48.3,"sma_120":45.28},{"date":"2026-09-25","open":47.33,"high":47.65,"low":47.04,"close":47.58,"volume":170314,"rsi_14":39.82,"sma_20":47.77,"sma_60":48.3,"sma_120":45.34},{"date":"2026-09-28","open":47.52,"high":47.52,"low":46.96,"close":47.28,"volume":229732,"rsi_14":43.44,"sma_20":47.7,"sma_60":48.33,"sma_120":45.4},{"date":"2026-09-29","open":47.28,"high":47.48,"low":46.23,"close":46.85,"volume":190891},{"date":"2026-09-30","open":46.91,"high":48.06,"low":46.7,"close":47.57,"volume":1141532,"rsi_14":43.43,"sma_20":47.65,"sma_60":48.36,"sma_120":45.49},{"date":"2026-10-01","open":47.22,"high":47.93,"low":46.35,"close":47.84,"volume":307938,"rsi_14":49.78,"sma_20":47.64,"sma_60":48.41,"sma_120":45.53},{"date":"2026-10-02","open":48.34,"high":48.95,"low":47.59,"close":48.19,"volume":297126,"rsi_14":52.88,"sma_20":47.6,"sma_60":48.44,"sma_120":45.59},{"date":"2026-10-05","open":48.27,"high":48.27,"low":47.6,"close":47.73,"volume":186089,"rsi_14":55.46,"sma_20":47.52,"sma_60":48.46,"sma_120":45.64},{"date":"2026-10-06","open":48.0,"high":48.25,"low":47.63,"close":47.65,"volume":144867},{"date":"2026-10-07","open":47.04,"high":47.45,"low":46.47,"close":46.63,"volume":222249,"rsi_14":46.43,"sma_20":47.44,"sma_60":48.48,"sma_120":45.72},{"date":"2026-10-08","open":46.64,"high":47.44,"low":46.55,"close":47.18,"volume":246844,"rsi_14":48.49,"sma_20":47.37,"sma_60":48.49,"sma_120":45.75},{"date":"2026-10-09","open":47.15,"high":47.83,"low":46.57,"close":46.58,"volume":171669,"rsi_14":40.08,"sma_20":47.3,"sma_60":48.46,"sma_120":45.78},{"date":"2026-10-12","open":46.68,"high":47.33,"low":46.68,"close":46.88,"volume":208787,"rsi_14":47.0,"sma_20":47.26,"sma_60":48.44,"sma_120":45.81},{"date":"2026-10-13","open":47.05,"high":48.27,"low":46.5,"close":46.89,"volume":170596,"rsi_14":52.7,"sma_20":47.25,"sma_60":48.44,"sma_120":45.85},{"date":"2026-10-14","open":46.1,"high":46.83,"low":45.16,"close":46.52,"volume":204050,"rsi_14":44.08,"sma_20":47.25,"sma_60":48.42,"sma_120":45.9},{"date":"2026-10-15","open":46.82,"high":47.49,"low":46.48,"close":47.09,"volume":167111,"rsi_14":45.94,"sma_20":47.25,"sma_60":48.42,"sma_120":45.95},{"date":"2026-10-16","open":47.23,"high":47.82,"low":46.84,"close":47.13,"volume":157244,"rsi_14":48.7,"sma_20":47.23,"sma_60":48.4,"sma_120":46.0},{"date":"2026-10-19","open":47.12,"high":47.2,"low":46.61,"close":46.82,"volume":159296,"rsi_14":49.73,"sma_20":47.17,"sma_60":48.36,"sma_120":46.05},{"date":"2026-10-20","open":46.88,"high":48.17,"low":46.88,"close":47.96,"volume":163850,"rsi_14":53.21,"sma_20":47.21,"sma_60":48.34,"sma_120":46.11},{"date":"2026-10-21","open":48.08,"high":48.08,"low":47.37,"close":47.82,"volume":246887,"rsi_14":49.83,"sma_20":47.27,"sma_60":48.3,"sma_120":46.17},{"date":"2026-10-22","open":48.44,"high":50.77,"low":48.0,"close":50.31,"volume":482388,"rsi_14":63.12,"sma_20":47.42,"sma_60":48.32,"sma_120":46.24}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":3.8000000000000003,"pbr":1.88,"per":13.24,"roa":0.37,"roe":4.16,"grade":"C","comment":"PER 13.24배, ROE 4.16%","revenue":485418000.0,"analysis":"PER 13.2배입니다. ROE 4.2%입니다. 시가총액 15.03억. 매출 4.85억, 영업이익 1.51억.","eps_basis":"TTM","debt_ratio":0.09442953413980716,"market_cap":1502623863,"net_income":113418000.0,"total_debt":78848000.0,"ttm_window":"2025Q3~2026Q2","gross_margin":72.55,"total_assets":9411541000.0,"total_equity":834993000.0,"profit_margin":23.37,"revenue_basis":"TTM","dividend_yield":1.42,"net_income_basis":"TTM","operating_income":150643000.0,"operating_margin":31.03,"operating_income_basis":"TTM"},"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},"risk_factors":["특별한 경고 요인 없음"],"backtest_top3":[],"current_price":50.31,"eps_revisions":{"grade":null,"score":null,"reason":"no_snapshots","history":[],"up_count":0,"available":false,"direction":null,"down_count":0,"latest_eps":null,"latest_date":null,"rev_30d_pct":null,"rev_90d_pct":null,"analyst_count":null},"price_history":[{"date":"2018-08-07","close":16.0},{"date":"2018-08-08","close":16.0},{"date":"2018-08-09","close":14.2823},{"date":"2018-08-10","close":14.1958},{"date":"2018-08-13","close":14.2823},{"date":"2018-08-14","close":14.2823},{"date":"2018-08-15","close":14.2217},{"date":"2018-08-16","close":14.2217},{"date":"2018-08-17","close":14.2131},{"date":"2018-08-20","close":14.2737},{"date":"2018-08-21","close":14.4035},{"date":"2018-08-22","close":14.7497},{"date":"2018-08-23","close":15.3124},{"date":"2018-08-24","close":15.321},{"date":"2018-08-27","close":14.9748},{"date":"2018-08-28","close":15.321},{"date":"2018-08-29","close":15.2258},{"date":"2018-08-30","close":15.0614},{"date":"2018-08-31","close":15.096},{"date":"2018-09-04","close":15.3643},{"date":"2018-09-05","close":15.5461},{"date":"2018-09-06","close":16.5329},{"date":"2018-09-07","close":16.429},{"date":"2018-09-10","close":16.403},{"date":"2018-09-11","close":16.3597},{"date":"2018-09-12","close":16.3165},{"date":"2018-09-13","close":16.3684},{"date":"2018-09-14","close":16.2386},{"date":"2018-09-17","close":16.3511},{"date":"2018-09-18","close":16.152},{"date":"2018-09-19","close":16.1347},{"date":"2018-09-20","close":15.6673},{"date":"2018-09-21","close":16.0914},{"date":"2018-09-24","close":16.2299},{"date":"2018-09-25","close":16.3251},{"date":"2018-09-26","close":16.5675},{"date":"2018-09-27","close":16.7925},{"date":"2018-09-28","close":16.6973},{"date":"2018-10-01","close":16.8445},{"date":"2018-10-02","close":16.4463},{"date":"2018-10-03","close":17.0522},{"date":"2018-10-04","close":16.8878},{"date":"2018-10-05","close":16.8012},{"date":"2018-10-08","close":17.0695},{"date":"2018-10-09","close":17.0176},{"date":"2018-10-10","close":16.9657},{"date":"2018-10-11","close":16.8878},{"date":"2018-10-12","close":17.0349},{"date":"2018-10-15","close":17.3032},{"date":"2018-10-16","close":17.3638},{"date":"2018-10-17","close":17.511},{"date":"2018-10-18","close":17.5543},{"date":"2018-10-19","close":17.1301},{"date":"2018-10-22","close":16.9743},{"date":"2018-10-23","close":16.6108},{"date":"2018-10-24","close":16.3771},{"date":"2018-10-25","close":16.7666},{"date":"2018-10-26","close":16.6194},{"date":"2018-10-29","close":16.2472},{"date":"2018-10-30","close":16.6627},{"date":"2018-10-31","close":16.7925},{"date":"2018-11-01","close":16.9916},{"date":"2018-11-02","close":17.0955},{"date":"2018-11-05","close":17.2859},{"date":"2018-11-06","close":18.3593},{"date":"2018-11-07","close":17.4504},{"date":"2018-11-08","close":18.1948},{"date":"2018-11-09","close":18.1515},{"date":"2018-11-12","close":18.7661},{"date":"2018-11-13","close":19.4066},{"date":"2018-11-14","close":17.1561},{"date":"2018-11-15","close":17.2082},{"date":"2018-11-16","close":17.3037},{"date":"2018-11-19","close":17.2863},{"date":"2018-11-20","close":17.269},{"date":"2018-11-21","close":17.2603},{"date":"2018-11-23","close":17.4947},{"date":"2018-11-26","close":17.9288},{"date":"2018-11-27","close":17.7118},{"date":"2018-11-28","close":17.842},{"date":"2018-11-29","close":18.0851},{"date":"2018-11-30","close":18.5453},{"date":"2018-12-03","close":17.9896},{"date":"2018-12-04","close":17.3818},{"date":"2018-12-06","close":17.5121},{"date":"2018-12-07","close":17.1387},{"date":"2018-12-10","close":17.2255},{"date":"2018-12-11","close":17.2255},{"date":"2018-12-12","close":17.1995},{"date":"2018-12-13","close":16.1403},{"date":"2018-12-14","close":16.0621},{"date":"2018-12-17","close":16.1055},{"date":"2018-12-18","close":15.819},{"date":"2018-12-19","close":15.1158},{"date":"2018-12-20","close":14.7338},{"date":"2018-12-21","close":14.6209},{"date":"2018-12-24","close":14.4038},{"date":"2018-12-26","close":15.1592},{"date":"2018-12-27","close":16.2792},{"date":"2018-12-28","close":16.9043},{"date":"2018-12-31","close":16.9304},{"date":"2019-01-02","close":16.913},{"date":"2019-01-03","close":16.748},{"date":"2019-01-04","close":16.6178},{"date":"2019-01-07","close":17.1127},{"date":"2019-01-08","close":16.8088},{"date":"2019-01-09","close":16.6959},{"date":"2019-01-10","close":16.6699},{"date":"2019-01-11","close":16.3747},{"date":"2019-01-14","close":16.3313},{"date":"2019-01-15","close":16.201},{"date":"2019-01-16","close":16.6265},{"date":"2019-01-17","close":16.7394},{"date":"2019-01-18","close":16.8869},{"date":"2019-01-22","close":16.722},{"date":"2019-01-23","close":17.1301},{"date":"2019-01-24","close":17.1821},{"date":"2019-01-25","close":17.2516},{"date":"2019-01-28","close":16.8869},{"date":"2019-01-29","close":16.8175},{"date":"2019-01-30","close":16.4181},{"date":"2019-01-31","close":15.5759},{"date":"2019-02-01","close":16.3226},{"date":"2019-02-04","close":16.0882},{"date":"2019-02-05","close":16.201},{"date":"2019-02-06","close":16.1403},{"date":"2019-02-07","close":15.8103},{"date":"2019-02-08","close":16.0014},{"date":"2019-02-11","close":15.7235},{"date":"2019-02-12","close":15.9406},{"date":"2019-02-13","close":16.1403},{"date":"2019-02-14","close":16.0183},{"date":"2019-02-15","close":15.8964},{"date":"2019-02-19","close":16.1141},{"date":"2019-02-20","close":15.9486},{"date":"2019-02-21","close":15.9399},{"date":"2019-02-22","close":16.0096},{"date":"2019-02-25","close":15.7919},{"date":"2019-02-26","close":15.5741},{"date":"2019-02-27","close":15.6264},{"date":"2019-02-28","close":15.426},{"date":"2019-03-01","close":15.548},{"date":"2019-03-04","close":15.3389},{"date":"2019-03-05","close":14.8163},{"date":"2019-03-06","close":14.7989},{"date":"2019-03-07","close":14.7989},{"date":"2019-03-08","close":14.5027},{"date":"2019-03-11","close":14.6595},{"date":"2019-03-12","close":14.4505},{"date":"2019-03-13","close":14.616},{"date":"2019-03-14","close":14.6334},{"date":"2019-03-15","close":14.4592},{"date":"2019-03-18","close":14.4592},{"date":"2019-03-19","close":14.3721},{"date":"2019-03-20","close":14.4766},{"date":"2019-03-21","close":14.3372},{"date":"2019-03-22","close":13.0655},{"date":"2019-03-25","close":13.0568},{"date":"2019-03-26","close":13.3617},{"date":"2019-03-27","close":13.2397},{"date":"2019-03-28","close":13.4226},{"date":"2019-03-29","close":13.6317},{"date":"2019-04-01","close":13.4052},{"date":"2019-04-02","close":13.5185},{"date":"2019-04-03","close":13.562},{"date":"2019-04-04","close":13.623},{"date":"2019-04-05","close":13.5097},{"date":"2019-04-08","close":13.5185},{"date":"2019-04-09","close":13.5533},{"date":"2019-04-10","close":13.7101},{"date":"2019-04-11","close":13.9975},{"date":"2019-04-12","close":13.9366},{"date":"2019-04-15","close":13.7101},{"date":"2019-04-16","close":13.7275},{"date":"2019-04-17","close":13.8146},{"date":"2019-04-18","close":13.6752},{"date":"2019-04-22","close":13.6665},{"date":"2019-04-23","close":13.7798},{"date":"2019-04-24","close":13.7188},{"date":"2019-04-25","close":13.6056},{"date":"2019-04-26","close":13.7972},{"date":"2019-04-29","close":14.555},{"date":"2019-04-30","close":14.764},{"date":"2019-05-01","close":14.9208},{"date":"2019-05-02","close":14.9905},{"date":"2019-05-03","close":15.2431},{"date":"2019-05-06","close":15.487},{"date":"2019-05-07","close":15.6351},{"date":"2019-05-08","close":15.5567},{"date":"2019-05-09","close":15.4957},{"date":"2019-05-10","close":15.8006},{"date":"2019-05-13","close":15.1996},{"date":"2019-05-14","close":15.6002},{"date":"2019-05-15","close":15.5565},{"date":"2019-05-16","close":15.4517},{"date":"2019-05-17","close":15.4429},{"date":"2019-05-20","close":15.5128},{"date":"2019-05-21","close":15.5828},{"date":"2019-05-22","close":15.4954},{"date":"2019-05-23","close":14.9885},{"date":"2019-05-24","close":15.4779},{"date":"2019-05-28","close":15.4517},{"date":"2019-05-29","close":15.0234},{"date":"2019-05-30","close":14.6389},{"date":"2019-05-31","close":14.4204},{"date":"2019-06-03","close":14.5078},{"date":"2019-06-04","close":14.8049},{"date":"2019-06-05","close":14.4204},{"date":"2019-06-06","close":14.3505},{"date":"2019-06-07","close":14.3505},{"date":"2019-06-10","close":14.4553},{"date":"2019-06-11","close":14.3505},{"date":"2019-06-12","close":14.77},{"date":"2019-06-13","close":14.9797},{"date":"2019-06-14","close":14.8574},{"date":"2019-06-17","close":14.6826},{"date":"2019-06-18","close":15.0147},{"date":"2019-06-19","close":15.0584},{"date":"2019-06-20","close":14.8661},{"date":"2019-06-21","close":14.7088},{"date":"2019-06-24","close":14.4204},{"date":"2019-06-25","close":14.5078},{"date":"2019-06-26","close":14.5777},{"date":"2019-06-27","close":15.1458},{"date":"2019-06-28","close":15.2506},{"date":"2019-07-01","close":15.4342},{"date":"2019-07-02","close":15.5303},{"date":"2019-07-03","close":15.4691},{"date":"2019-07-05","close":15.574},{"date":"2019-07-08","close":15.3468},{"date":"2019-07-09","close":15.5128},{"date":"2019-07-10","close":15.3992},{"date":"2019-07-11","close":15.4517},{"date":"2019-07-12","close":15.3206},{"date":"2019-07-15","close":15.1545},{"date":"2019-07-16","close":15.0322},{"date":"2019-07-17","close":14.7962},{"date":"2019-07-18","close":14.9972},{"date":"2019-07-19","close":15.0322},{"date":"2019-07-22","close":14.971},{"date":"2019-07-23","close":14.7263},{"date":"2019-07-24","close":15.0933},{"date":"2019-07-25","close":14.9622},{"date":"2019-07-26","close":14.7787},{"date":"2019-07-29","close":14.8661},{"date":"2019-07-30","close":14.9448},{"date":"2019-07-31","close":14.9972},{"date":"2019-08-01","close":14.9185},{"date":"2019-08-02","close":14.5253},{"date":"2019-08-05","close":13.9572},{"date":"2019-08-06","close":14.0358},{"date":"2019-08-07","close":14.0009},{"date":"2019-08-08","close":14.0708},{"date":"2019-08-09","close":13.8873},{"date":"2019-08-12","close":13.6863},{"date":"2019-08-13","close":13.5552},{"date":"2019-08-14","close":13.4236},{"date":"2019-08-15","close":13.1603},{"date":"2019-08-16","close":13.5903},{"date":"2019-08-19","close":13.8622},{"date":"2019-08-20","close":13.6604},{"date":"2019-08-21","close":13.7745},{"date":"2019-08-22","close":13.8447},{"date":"2019-08-23","close":13.3446},{"date":"2019-08-26","close":13.6868},{"date":"2019-08-27","close":13.485},{"date":"2019-08-28","close":13.9675},{"date":"2019-08-29","close":14.1693},{"date":"2019-08-30","close":14.0816},{"date":"2019-09-03","close":13.7482},{"date":"2019-09-04","close":13.6604},{"date":"2019-09-05","close":13.8184},{"date":"2019-09-06","close":14.0465},{"date":"2019-09-09","close":14.064},{"date":"2019-09-10","close":13.8886},{"date":"2019-09-11","close":13.7394},{"date":"2019-09-12","close":13.757},{"date":"2019-09-13","close":13.4148},{"date":"2019-09-16","close":13.7306},{"date":"2019-09-17","close":13.6955},{"date":"2019-09-18","close":13.8271},{"date":"2019-09-19","close":13.7306},{"date":"2019-09-20","close":13.6604},{"date":"2019-09-23","close":13.7833},{"date":"2019-09-24","close":13.6604},{"date":"2019-09-25","close":14.1781},{"date":"2019-09-26","close":14.1254},{"date":"2019-09-27","close":14.1869},{"date":"2019-09-30","close":14.0553},{"date":"2019-10-01","close":14.064},{"date":"2019-10-02","close":14.1693},{"date":"2019-10-03","close":14.2395},{"date":"2019-10-04","close":14.2834},{"date":"2019-10-07","close":14.3097},{"date":"2019-10-08","close":14.1167},{"date":"2019-10-09","close":14.1167},{"date":"2019-10-10","close":14.3009},{"date":"2019-10-11","close":15.0116},{"date":"2019-10-14","close":14.9063},{"date":"2019-10-15","close":15.1081},{"date":"2019-10-16","close":15.0642},{"date":"2019-10-17","close":15.266},{"date":"2019-10-18","close":15.2572},{"date":"2019-10-21","close":15.2309},{"date":"2019-10-22","close":15.2046},{"date":"2019-10-23","close":15.1344},{"date":"2019-10-24","close":15.0467},{"date":"2019-10-25","close":15.1695},{"date":"2019-10-28","close":14.9238},{"date":"2019-10-29","close":15.2134},{"date":"2019-10-30","close":15.538},{"date":"2019-10-31","close":15.9767},{"date":"2019-11-01","close":16.3101},{"date":"2019-11-04","close":16.3013},{"date":"2019-11-05","close":16.2662},{"date":"2019-11-06","close":16.275},{"date":"2019-11-07","close":16.3188},{"date":"2019-11-08","close":16.1872},{"date":"2019-11-11","close":16.4417},{"date":"2019-11-12","close":16.6347},{"date":"2019-11-13","close":16.6434},{"date":"2019-11-14","close":16.5994},{"date":"2019-11-15","close":16.7668},{"date":"2019-11-18","close":16.8285},{"date":"2019-11-19","close":16.8109},{"date":"2019-11-20","close":16.7139},{"date":"2019-11-21","close":16.6787},{"date":"2019-11-22","close":16.7404},{"date":"2019-11-25","close":17.0399},{"date":"2019-11-26","close":17.0223},{"date":"2019-11-27","close":16.9783},{"date":"2019-11-29","close":16.8461},{"date":"2019-12-02","close":16.7844},{"date":"2019-12-03","close":16.6699},{"date":"2019-12-04","close":16.8285},{"date":"2019-12-05","close":17.0135},{"date":"2019-12-06","close":17.3131},{"date":"2019-12-09","close":17.2954},{"date":"2019-12-10","close":17.4364},{"date":"2019-12-11","close":17.3307},{"date":"2019-12-12","close":17.4893},{"date":"2019-12-13","close":17.4012},{"date":"2019-12-16","close":17.4893},{"date":"2019-12-17","close":17.4805},{"date":"2019-12-18","close":17.5157},{"date":"2019-12-19","close":17.4893},{"date":"2019-12-20","close":17.5686},{"date":"2019-12-23","close":17.3659},{"date":"2019-12-24","close":17.41},{"date":"2019-12-26","close":17.3483},{"date":"2019-12-27","close":17.2602},{"date":"2019-12-30","close":17.2426},{"date":"2019-12-31","close":17.1369},{"date":"2020-01-02","close":16.9606},{"date":"2020-01-03","close":16.899},{"date":"2020-01-06","close":16.6435},{"date":"2020-01-07","close":16.4232},{"date":"2020-01-08","close":16.7404},{"date":"2020-01-09","close":16.758},{"date":"2020-01-10","close":16.7756},{"date":"2020-01-13","close":16.899},{"date":"2020-01-14","close":16.8725},{"date":"2020-01-15","close":16.8373},{"date":"2020-01-16","close":16.8285},{"date":"2020-01-17","close":16.6963},{"date":"2020-01-21","close":16.5113},{"date":"2020-01-22","close":16.3351},{"date":"2020-01-23","close":16.2998},{"date":"2020-01-24","close":16.0531},{"date":"2020-01-27","close":15.8329},{"date":"2020-01-28","close":15.4628},{"date":"2020-01-29","close":15.1985},{"date":"2020-01-30","close":15.3042},{"date":"2020-01-31","close":15.1897},{"date":"2020-02-03","close":15.7712},{"date":"2020-02-04","close":16.4937},{"date":"2020-02-05","close":16.5994},{"date":"2020-02-06","close":16.2293},{"date":"2020-02-07","close":16.2822},{"date":"2020-02-10","close":16.5289},{"date":"2020-02-11","close":16.4672},{"date":"2020-02-12","close":16.3791},{"date":"2020-02-13","close":16.5201},{"date":"2020-02-14","close":15.9826},{"date":"2020-02-18","close":15.9738},{"date":"2020-02-19","close":16.1589},{"date":"2020-02-20","close":16.3005},{"date":"2020-02-21","close":16.1058},{"date":"2020-02-24","close":15.6102},{"date":"2020-02-25","close":15.389},{"date":"2020-02-26","close":15.5483},{"date":"2020-02-27","close":14.2651},{"date":"2020-02-28","close":14.1678},{"date":"2020-03-02","close":15.0615},{"date":"2020-03-03","close":14.2563},{"date":"2020-03-04","close":14.6014},{"date":"2020-03-05","close":13.9819},{"date":"2020-03-06","close":13.8403},{"date":"2020-03-09","close":12.7873},{"date":"2020-03-10","close":12.5926},{"date":"2020-03-11","close":11.5218},{"date":"2020-03-12","close":10.3272},{"date":"2020-03-13","close":10.4157},{"date":"2020-03-16","close":9.1944},{"date":"2020-03-17","close":8.5927},{"date":"2020-03-18","close":7.867},{"date":"2020-03-19","close":8.9467},{"date":"2020-03-20","close":8.0352},{"date":"2020-03-23","close":7.1945},{"date":"2020-03-24","close":7.9644},{"date":"2020-03-25","close":7.9644},{"date":"2020-03-26","close":8.6546},{"date":"2020-03-27","close":8.1591},{"date":"2020-03-30","close":9.1325},{"date":"2020-03-31","close":9.575},{"date":"2020-04-01","close":8.1945},{"date":"2020-04-02","close":7.867},{"date":"2020-04-03","close":7.8228},{"date":"2020-04-06","close":7.9644},{"date":"2020-04-07","close":7.9909},{"date":"2020-04-08","close":8.5042},{"date":"2020-04-09","close":8.5838},{"date":"2020-04-13","close":8.5484},{"date":"2020-04-14","close":8.2476},{"date":"2020-04-15","close":8.1679},{"date":"2020-04-16","close":7.5573},{"date":"2020-04-17","close":8.2387},{"date":"2020-04-20","close":8.1148},{"date":"2020-04-21","close":8.3361},{"date":"2020-04-22","close":8.2476},{"date":"2020-04-23","close":8.5307},{"date":"2020-04-24","close":9.0883},{"date":"2020-04-27","close":9.7431},{"date":"2020-04-28","close":9.4776},{"date":"2020-04-29","close":10.398},{"date":"2020-04-30","close":9.4688},{"date":"2020-05-01","close":9.6015},{"date":"2020-05-04","close":9.1591},{"date":"2020-05-05","close":8.867},{"date":"2020-05-06","close":8.6192},{"date":"2020-05-07","close":8.8493},{"date":"2020-05-08","close":9.3891},{"date":"2020-05-11","close":9.6015},{"date":"2020-05-12","close":8.6812},{"date":"2020-05-13","close":8.0388},{"date":"2020-05-14","close":8.0745},{"date":"2020-05-15","close":8.5117},{"date":"2020-05-18","close":9.3593},{"date":"2020-05-19","close":8.8418},{"date":"2020-05-20","close":9.279},{"date":"2020-05-21","close":9.1897},{"date":"2020-05-22","close":9.4306},{"date":"2020-05-26","close":9.9481},{"date":"2020-05-27","close":10.8939},{"date":"2020-05-28","close":10.7422},{"date":"2020-05-29","close":10.0195},{"date":"2020-06-01","close":9.9749},{"date":"2020-06-02","close":9.9392},{"date":"2020-06-03","close":10.3496},{"date":"2020-06-04","close":10.2872},{"date":"2020-06-05","close":11.795},{"date":"2020-06-08","close":11.6522},{"date":"2020-06-09","close":11.0991},{"date":"2020-06-10","close":10.4745},{"date":"2020-06-11","close":9.3771},{"date":"2020-06-12","close":9.7875},{"date":"2020-06-15","close":9.9749},{"date":"2020-06-16","close":10.5191},{"date":"2020-06-17","close":9.8946},{"date":"2020-06-18","close":9.8232},{"date":"2020-06-19","close":10.0373},{"date":"2020-06-22","close":10.082},{"date":"2020-06-23","close":9.9035},{"date":"2020-06-24","close":10.0106},{"date":"2020-06-25","close":10.5816},{"date":"2020-06-26","close":11.2151},{"date":"2020-06-29","close":11.224},{"date":"2020-06-30","close":11.2775},{"date":"2020-07-01","close":10.6708},{"date":"2020-07-02","close":10.3675},{"date":"2020-07-06","close":10.5548},{"date":"2020-07-07","close":10.0017},{"date":"2020-07-08","close":10.1979},{"date":"2020-07-09","close":9.6358},{"date":"2020-07-10","close":9.8589},{"date":"2020-07-13","close":9.6983},{"date":"2020-07-14","close":9.7786},{"date":"2020-07-15","close":10.4567},{"date":"2020-07-16","close":10.1266},{"date":"2020-07-17","close":10.0284},{"date":"2020-07-20","close":9.6894},{"date":"2020-07-21","close":10.2515},{"date":"2020-07-22","close":10.0463},{"date":"2020-07-23","close":10.0998},{"date":"2020-07-24","close":9.966},{"date":"2020-07-27","close":10.0909},{"date":"2020-07-28","close":10.992},{"date":"2020-07-29","close":11.1348},{"date":"2020-07-30","close":10.4478},{"date":"2020-07-31","close":10.305},{"date":"2020-08-03","close":10.3675},{"date":"2020-08-04","close":10.0284},{"date":"2020-08-05","close":10.3407},{"date":"2020-08-06","close":10.3853},{"date":"2020-08-07","close":10.7511},{"date":"2020-08-10","close":10.8403},{"date":"2020-08-11","close":10.9474},{"date":"2020-08-12","close":11.1972},{"date":"2020-08-13","close":11.0009},{"date":"2020-08-14","close":11.0366},{"date":"2020-08-17","close":10.992},{"date":"2020-08-18","close":10.4352},{"date":"2020-08-19","close":10.7316},{"date":"2020-08-20","close":10.4262},{"date":"2020-08-21","close":10.7495},{"date":"2020-08-24","close":11.001},{"date":"2020-08-25","close":10.8483},{"date":"2020-08-26","close":10.4801},{"date":"2020-08-27","close":10.8932},{"date":"2020-08-28","close":11.001},{"date":"2020-08-31","close":10.5699},{"date":"2020-09-01","close":10.7136},{"date":"2020-09-02","close":11.2345},{"date":"2020-09-03","close":10.7226},{"date":"2020-09-04","close":10.5071},{"date":"2020-09-08","close":11.0279},{"date":"2020-09-09","close":10.8842},{"date":"2020-09-10","close":10.6867},{"date":"2020-09-11","close":11.1896},{"date":"2020-09-14","close":11.5398},{"date":"2020-09-15","close":11.3422},{"date":"2020-09-16","close":11.2973},{"date":"2020-09-17","close":11.1447},{"date":"2020-09-18","close":10.6238},{"date":"2020-09-21","close":10.1029},{"date":"2020-09-22","close":9.6809},{"date":"2020-09-23","close":9.5372},{"date":"2020-09-24","close":9.4474},{"date":"2020-09-25","close":9.4564},{"date":"2020-09-28","close":9.5551},{"date":"2020-09-29","close":9.4474},{"date":"2020-09-30","close":9.5013},{"date":"2020-10-01","close":10.0401},{"date":"2020-10-02","close":10.4173},{"date":"2020-10-05","close":10.8842},{"date":"2020-10-06","close":11.0638},{"date":"2020-10-07","close":11.2165},{"date":"2020-10-08","close":11.1986},{"date":"2020-10-09","close":10.7495},{"date":"2020-10-12","close":11.0908},{"date":"2020-10-13","close":10.8753},{"date":"2020-10-14","close":10.534},{"date":"2020-10-15","close":10.7406},{"date":"2020-10-16","close":10.6507},{"date":"2020-10-19","close":10.5879},{"date":"2020-10-20","close":10.7495},{"date":"2020-10-21","close":10.6957},{"date":"2020-10-22","close":10.7944},{"date":"2020-10-23","close":10.6687},{"date":"2020-10-26","close":10.6597},{"date":"2020-10-27","close":10.4173},{"date":"2020-10-28","close":9.9682},{"date":"2020-10-29","close":10.0131},{"date":"2020-10-30","close":9.9682},{"date":"2020-11-02","close":10.2017},{"date":"2020-11-03","close":10.5969},{"date":"2020-11-04","close":10.2826},{"date":"2020-11-05","close":10.5879},{"date":"2020-11-06","close":9.9233},{"date":"2020-11-09","close":11.6117},{"date":"2020-11-10","close":12.0876},{"date":"2020-11-11","close":11.6027},{"date":"2020-11-12","close":11.2435},{"date":"2020-11-13","close":11.2255},{"date":"2020-11-16","close":11.9349},{"date":"2020-11-17","close":12.0068},{"date":"2020-11-18","close":11.546},{"date":"2020-11-19","close":11.9616},{"date":"2020-11-20","close":12.0339},{"date":"2020-11-23","close":11.8442},{"date":"2020-11-24","close":12.4314},{"date":"2020-11-25","close":12.2146},{"date":"2020-11-27","close":12.1513},{"date":"2020-11-30","close":11.4918},{"date":"2020-12-01","close":11.9797},{"date":"2020-12-02","close":11.9887},{"date":"2020-12-03","close":11.9526},{"date":"2020-12-04","close":12.2959},{"date":"2020-12-07","close":12.1513},{"date":"2020-12-08","close":12.1152},{"date":"2020-12-09","close":12.2146},{"date":"2020-12-10","close":12.2146},{"date":"2020-12-11","close":11.9707},{"date":"2020-12-14","close":11.9707},{"date":"2020-12-15","close":12.4495},{"date":"2020-12-16","close":12.6121},{"date":"2020-12-17","close":13.109},{"date":"2020-12-18","close":12.8018},{"date":"2020-12-21","close":12.2688},{"date":"2020-12-22","close":12.2869},{"date":"2020-12-23","close":12.0339},{"date":"2020-12-24","close":12.323},{"date":"2020-12-28","close":12.5489},{"date":"2020-12-29","close":12.2869},{"date":"2020-12-30","close":12.2327},{"date":"2020-12-31","close":12.4133},{"date":"2021-01-04","close":12.2507},{"date":"2021-01-05","close":12.3501},{"date":"2021-01-06","close":13.5969},{"date":"2021-01-07","close":13.6601},{"date":"2021-01-08","close":13.371},{"date":"2021-01-11","close":13.4342},{"date":"2021-01-12","close":13.624},{"date":"2021-01-13","close":13.5788},{"date":"2021-01-14","close":14.0034},{"date":"2021-01-15","close":14.0937},{"date":"2021-01-19","close":13.6782},{"date":"2021-01-20","close":13.642},{"date":"2021-01-21","close":13.371},{"date":"2021-01-22","close":13.5788},{"date":"2021-01-25","close":13.2535},{"date":"2021-01-26","close":13.2355},{"date":"2021-01-27","close":12.4404},{"date":"2021-01-28","close":13.118},{"date":"2021-01-29","close":13.2445},{"date":"2021-02-01","close":13.1},{"date":"2021-02-02","close":13.4162},{"date":"2021-02-03","close":13.5517},{"date":"2021-02-04","close":13.9492},{"date":"2021-02-05","close":14.0576},{"date":"2021-02-08","close":14.2473},{"date":"2021-02-09","close":14.4822},{"date":"2021-02-10","close":14.7533},{"date":"2021-02-11","close":14.7442},{"date":"2021-02-12","close":14.6268},{"date":"2021-02-16","close":15.0333},{"date":"2021-02-17","close":15.0424},{"date":"2021-02-18","close":14.7882},{"date":"2021-02-19","close":14.8426},{"date":"2021-02-22","close":15.5689},{"date":"2021-02-23","close":15.3964},{"date":"2021-02-24","close":15.8231},{"date":"2021-02-25","close":15.6597},{"date":"2021-02-26","close":15.9411},{"date":"2021-03-01","close":16.4949},{"date":"2021-03-02","close":16.7218},{"date":"2021-03-03","close":17.6296},{"date":"2021-03-04","close":16.9578},{"date":"2021-03-05","close":16.3496},{"date":"2021-03-08","close":16.9578},{"date":"2021-03-09","close":16.3859},{"date":"2021-03-10","close":16.4767},{"date":"2021-03-11","close":16.4676},{"date":"2021-03-12","close":16.3133},{"date":"2021-03-15","close":15.8866},{"date":"2021-03-16","close":15.7414},{"date":"2021-03-17","close":15.8866},{"date":"2021-03-18","close":15.9048},{"date":"2021-03-19","close":15.8866},{"date":"2021-03-22","close":14.9243},{"date":"2021-03-23","close":14.3343},{"date":"2021-03-24","close":14.0256},{"date":"2021-03-25","close":13.9258},{"date":"2021-03-26","close":14.6702},{"date":"2021-03-29","close":14.7065},{"date":"2021-03-30","close":15.2058},{"date":"2021-03-31","close":15.0605},{"date":"2021-04-01","close":15.469},{"date":"2021-04-05","close":15.7958},{"date":"2021-04-06","close":15.4781},{"date":"2021-04-07","close":14.997},{"date":"2021-04-08","close":15.7323},{"date":"2021-04-09","close":15.5053},{"date":"2021-04-12","close":15.5235},{"date":"2021-04-13","close":15.4327},{"date":"2021-04-14","close":15.4418},{"date":"2021-04-15","close":15.46},{"date":"2021-04-16","close":15.2966},{"date":"2021-04-19","close":15.0696},{"date":"2021-04-20","close":14.534},{"date":"2021-04-21","close":15.0605},{"date":"2021-04-22","close":14.7609},{"date":"2021-04-23","close":15.0878},{"date":"2021-04-26","close":14.9607},{"date":"2021-04-27","close":14.8426},{"date":"2021-04-28","close":14.8608},{"date":"2021-04-29","close":14.888},{"date":"2021-04-30","close":14.6611},{"date":"2021-05-03","close":14.9153},{"date":"2021-05-04","close":14.7519},{"date":"2021-05-05","close":14.8245},{"date":"2021-05-06","close":14.9062},{"date":"2021-05-07","close":14.7791},{"date":"2021-05-10","close":14.6248},{"date":"2021-05-11","close":14.7156},{"date":"2021-05-12","close":14.6792},{"date":"2021-05-13","close":14.6427},{"date":"2021-05-14","close":14.7066},{"date":"2021-05-17","close":14.7249},{"date":"2021-05-18","close":14.5971},{"date":"2021-05-19","close":14.5698},{"date":"2021-05-20","close":14.5971},{"date":"2021-05-21","close":14.6245},{"date":"2021-05-24","close":14.9164},{"date":"2021-05-25","close":14.442},{"date":"2021-05-26","close":14.6427},{"date":"2021-05-27","close":14.8708},{"date":"2021-05-28","close":14.8435},{"date":"2021-06-01","close":15.1445},{"date":"2021-06-02","close":14.6519},{"date":"2021-06-03","close":14.6245},{"date":"2021-06-04","close":14.4785},{"date":"2021-06-07","close":14.9438},{"date":"2021-06-08","close":14.9347},{"date":"2021-06-09","close":14.9712},{"date":"2021-06-10","close":14.4238},{"date":"2021-06-11","close":14.214},{"date":"2021-06-14","close":14.1136},{"date":"2021-06-15","close":14.2778},{"date":"2021-06-16","close":14.5971},{"date":"2021-06-17","close":14.1592},{"date":"2021-06-18","close":14.068},{"date":"2021-06-21","close":13.9768},{"date":"2021-06-22","close":13.7396},{"date":"2021-06-23","close":13.8764},{"date":"2021-06-24","close":13.922},{"date":"2021-06-25","close":14.1136},{"date":"2021-06-28","close":13.8034},{"date":"2021-06-29","close":14.068},{"date":"2021-06-30","close":14.2596},{"date":"2021-07-01","close":14.3873},{"date":"2021-07-02","close":14.2505},{"date":"2021-07-06","close":14.0497},{"date":"2021-07-07","close":14.0041},{"date":"2021-07-08","close":13.8125},{"date":"2021-07-09","close":14.1501},{"date":"2021-07-12","close":14.1866},{"date":"2021-07-13","close":14.2596},{"date":"2021-07-14","close":14.214},{"date":"2021-07-15","close":14.2048},{"date":"2021-07-16","close":14.2869},{"date":"2021-07-19","close":13.8673},{"date":"2021-07-20","close":14.2778},{"date":"2021-07-21","close":14.3052},{"date":"2021-07-22","close":14.1592},{"date":"2021-07-23","close":14.1957},{"date":"2021-07-26","close":14.0862},{"date":"2021-07-27","close":14.0954},{"date":"2021-07-28","close":14.1957},{"date":"2021-07-29","close":14.1227},{"date":"2021-07-30","close":14.0133},{"date":"2021-08-02","close":13.9311},{"date":"2021-08-03","close":14.1045},{"date":"2021-08-04","close":13.7852},{"date":"2021-08-05","close":13.9129},{"date":"2021-08-06","close":14.2687},{"date":"2021-08-09","close":14.0315},{"date":"2021-08-10","close":14.4147},{"date":"2021-08-11","close":14.588},{"date":"2021-08-12","close":14.4785},{"date":"2021-08-13","close":14.1957},{"date":"2021-08-16","close":14.1319},{"date":"2021-08-17","close":14.2327},{"date":"2021-08-18","close":14.1318},{"date":"2021-08-19","close":14.2327},{"date":"2021-08-20","close":14.086},{"date":"2021-08-23","close":14.2052},{"date":"2021-08-24","close":14.196},{"date":"2021-08-25","close":14.1685},{"date":"2021-08-26","close":14.0035},{"date":"2021-08-27","close":14.4345},{"date":"2021-08-30","close":14.0401},{"date":"2021-08-31","close":14.2602},{"date":"2021-09-01","close":14.5354},{"date":"2021-09-02","close":14.6821},{"date":"2021-09-03","close":14.5078},{"date":"2021-09-07","close":14.2327},{"date":"2021-09-08","close":13.4899},{"date":"2021-09-09","close":13.389},{"date":"2021-09-10","close":13.4807},{"date":"2021-09-13","close":13.4807},{"date":"2021-09-14","close":13.2423},{"date":"2021-09-15","close":12.9488},{"date":"2021-09-16","close":12.7838},{"date":"2021-09-17","close":13.279},{"date":"2021-09-20","close":12.5087},{"date":"2021-09-21","close":12.472},{"date":"2021-09-22","close":13.013},{"date":"2021-09-23","close":13.7192},{"date":"2021-09-24","close":13.9668},{"date":"2021-09-27","close":14.4161},{"date":"2021-09-28","close":13.9851},{"date":"2021-09-29","close":14.196},{"date":"2021-09-30","close":14.5078},{"date":"2021-10-01","close":14.7004},{"date":"2021-10-04","close":14.838},{"date":"2021-10-05","close":14.9847},{"date":"2021-10-06","close":14.783},{"date":"2021-10-07","close":14.838},{"date":"2021-10-08","close":15.2782},{"date":"2021-10-11","close":15.2598},{"date":"2021-10-12","close":15.4157},{"date":"2021-10-13","close":15.4524},{"date":"2021-10-14","close":15.6542},{"date":"2021-10-15","close":15.8192},{"date":"2021-10-18","close":15.6908},{"date":"2021-10-19","close":15.8284},{"date":"2021-10-20","close":15.9568},{"date":"2021-10-21","close":16.131},{"date":"2021-10-22","close":16.2869},{"date":"2021-10-25","close":16.6079},{"date":"2021-10-26","close":16.4061},{"date":"2021-10-27","close":16.4979},{"date":"2021-10-28","close":17.3599},{"date":"2021-10-29","close":16.8372},{"date":"2021-11-01","close":17.4241},{"date":"2021-11-02","close":17.2315},{"date":"2021-11-03","close":17.2132},{"date":"2021-11-04","close":16.938},{"date":"2021-11-05","close":17.2223},{"date":"2021-11-08","close":18.2128},{"date":"2021-11-09","close":17.5708},{"date":"2021-11-10","close":18.0202},{"date":"2021-11-11","close":17.7542},{"date":"2021-11-12","close":17.5433},{"date":"2021-11-15","close":17.3232},{"date":"2021-11-16","close":17.0298},{"date":"2021-11-17","close":16.8463},{"date":"2021-11-18","close":16.5792},{"date":"2021-11-19","close":16.5424},{"date":"2021-11-22","close":16.3305},{"date":"2021-11-23","close":16.5424},{"date":"2021-11-24","close":16.7542},{"date":"2021-11-26","close":15.7595},{"date":"2021-11-29","close":16.2937},{"date":"2021-11-30","close":15.5845},{"date":"2021-12-01","close":15.5384},{"date":"2021-12-02","close":15.8424},{"date":"2021-12-03","close":15.5016},{"date":"2021-12-06","close":15.5845},{"date":"2021-12-07","close":15.6305},{"date":"2021-12-08","close":15.5476},{"date":"2021-12-09","close":15.4095},{"date":"2021-12-10","close":15.3818},{"date":"2021-12-13","close":14.9213},{"date":"2021-12-14","close":14.9489},{"date":"2021-12-15","close":15.1884},{"date":"2021-12-16","close":15.2805},{"date":"2021-12-17","close":14.4976},{"date":"2021-12-20","close":14.691},{"date":"2021-12-21","close":14.8108},{"date":"2021-12-22","close":15.0779},{"date":"2021-12-23","close":15.3634},{"date":"2021-12-27","close":15.5292},{"date":"2021-12-28","close":15.3911},{"date":"2021-12-29","close":15.345},{"date":"2021-12-30","close":15.3266},{"date":"2021-12-31","close":15.4463},{"date":"2022-01-03","close":15.5384},{"date":"2022-01-04","close":15.649},{"date":"2022-01-05","close":15.6766},{"date":"2022-01-06","close":16.1187},{"date":"2022-01-07","close":16.1003},{"date":"2022-01-10","close":15.7503},{"date":"2022-01-11","close":15.8147},{"date":"2022-01-12","close":15.4924},{"date":"2022-01-13","close":15.7318},{"date":"2022-01-14","close":15.8792},{"date":"2022-01-18","close":15.7779},{"date":"2022-01-19","close":15.1792},{"date":"2022-01-20","close":14.6726},{"date":"2022-01-21","close":14.5989},{"date":"2022-01-24","close":15.1055},{"date":"2022-01-25","close":14.8108},{"date":"2022-01-26","close":14.9674},{"date":"2022-01-27","close":15.6582},{"date":"2022-01-28","close":15.0134},{"date":"2022-01-31","close":15.6674},{"date":"2022-02-01","close":15.4924},{"date":"2022-02-02","close":15.3634},{"date":"2022-02-03","close":15.2437},{"date":"2022-02-04","close":15.7134},{"date":"2022-02-07","close":15.7595},{"date":"2022-02-08","close":15.9345},{"date":"2022-02-09","close":15.4463},{"date":"2022-02-10","close":15.52},{"date":"2022-02-11","close":15.3911},{"date":"2022-02-14","close":15.752},{"date":"2022-02-15","close":16.0574},{"date":"2022-02-16","close":16.2147},{"date":"2022-02-17","close":15.9186},{"date":"2022-02-18","close":15.8446},{"date":"2022-02-22","close":15.7705},{"date":"2022-02-23","close":15.9278},{"date":"2022-02-24","close":15.6317},{"date":"2022-02-25","close":16.0944},{"date":"2022-02-28","close":15.8908},{"date":"2022-03-01","close":15.1134},{"date":"2022-03-02","close":15.3725},{"date":"2022-03-03","close":15.5669},{"date":"2022-03-04","close":15.2615},{"date":"2022-03-07","close":15.243},{"date":"2022-03-08","close":15.4003},{"date":"2022-03-09","close":15.7057},{"date":"2022-03-10","close":15.9741},{"date":"2022-03-11","close":16.3351},{"date":"2022-03-14","close":17.0014},{"date":"2022-03-15","close":16.7978},{"date":"2022-03-16","close":16.2703},{"date":"2022-03-17","close":16.1777},{"date":"2022-03-18","close":15.9926},{"date":"2022-03-21","close":16.1592},{"date":"2022-03-22","close":16.4554},{"date":"2022-03-23","close":16.1962},{"date":"2022-03-24","close":16.1407},{"date":"2022-03-25","close":16.4276},{"date":"2022-03-28","close":16.4924},{"date":"2022-03-29","close":16.77},{"date":"2022-03-30","close":16.622},{"date":"2022-03-31","close":16.6312},{"date":"2022-04-01","close":16.5109},{"date":"2022-04-04","close":16.3073},{"date":"2022-04-05","close":16.6497},{"date":"2022-04-06","close":16.3351},{"date":"2022-04-07","close":15.8538},{"date":"2022-04-08","close":15.9001},{"date":"2022-04-11","close":16.2425},{"date":"2022-04-12","close":16.4184},{"date":"2022-04-13","close":16.4461},{"date":"2022-04-14","close":16.5387},{"date":"2022-04-18","close":16.6127},{"date":"2022-04-19","close":16.8348},{"date":"2022-04-20","close":16.733},{"date":"2022-04-21","close":16.6405},{"date":"2022-04-22","close":16.4554},{"date":"2022-04-25","close":16.4739},{"date":"2022-04-26","close":16.3443},{"date":"2022-04-27","close":16.0574},{"date":"2022-04-28","close":16.8441},{"date":"2022-04-29","close":16.2795},{"date":"2022-05-02","close":17.0662},{"date":"2022-05-03","close":17.5382},{"date":"2022-05-04","close":18.112},{"date":"2022-05-05","close":18.2138},{"date":"2022-05-06","close":18.3897},{"date":"2022-05-09","close":18.3064},{"date":"2022-05-10","close":18.2134},{"date":"2022-05-11","close":18.2878},{"date":"2022-05-12","close":17.7395},{"date":"2022-05-13","close":17.9254},{"date":"2022-05-16","close":17.9161},{"date":"2022-05-17","close":18.5015},{"date":"2022-05-18","close":18.1112},{"date":"2022-05-19","close":17.6745},{"date":"2022-05-20","close":17.8603},{"date":"2022-05-23","close":18.4272},{"date":"2022-05-24","close":18.548},{"date":"2022-05-25","close":18.1856},{"date":"2022-05-26","close":18.1298},{"date":"2022-05-27","close":18.5387},{"date":"2022-05-31","close":20.1928},{"date":"2022-06-01","close":19.5237},{"date":"2022-06-02","close":20.0348},{"date":"2022-06-03","close":19.5609},{"date":"2022-06-06","close":19.7932},{"date":"2022-06-07","close":19.8861},{"date":"2022-06-08","close":19.7746},{"date":"2022-06-09","close":19.6073},{"date":"2022-06-10","close":19.0219},{"date":"2022-06-13","close":18.4551},{"date":"2022-06-14","close":18.6874},{"date":"2022-06-15","close":18.9011},{"date":"2022-06-16","close":18.3993},{"date":"2022-06-17","close":18.6037},{"date":"2022-06-21","close":18.9104},{"date":"2022-06-22","close":18.8453},{"date":"2022-06-23","close":18.4551},{"date":"2022-06-24","close":19.1148},{"date":"2022-06-27","close":18.4922},{"date":"2022-06-28","close":18.4736},{"date":"2022-06-29","close":18.4179},{"date":"2022-06-30","close":18.3807},{"date":"2022-07-01","close":18.7617},{"date":"2022-07-05","close":18.5666},{"date":"2022-07-06","close":18.4272},{"date":"2022-07-07","close":18.8918},{"date":"2022-07-08","close":19.1427},{"date":"2022-07-11","close":19.0498},{"date":"2022-07-12","close":18.9661},{"date":"2022-07-13","close":18.6874},{"date":"2022-07-14","close":18.3993},{"date":"2022-07-15","close":18.9383},{"date":"2022-07-18","close":19.2263},{"date":"2022-07-19","close":19.9326},{"date":"2022-07-20","close":19.7932},{"date":"2022-07-21","close":19.4587},{"date":"2022-07-22","close":19.3936},{"date":"2022-07-25","close":19.8768},{"date":"2022-07-26","close":20.1091},{"date":"2022-07-27","close":20.3229},{"date":"2022-07-28","close":21.0477},{"date":"2022-07-29","close":21.4473},{"date":"2022-08-01","close":21.7818},{"date":"2022-08-02","close":21.5867},{"date":"2022-08-03","close":21.9305},{"date":"2022-08-04","close":21.884},{"date":"2022-08-05","close":22.2371},{"date":"2022-08-08","close":22.2743},{"date":"2022-08-09","close":22.3863},{"date":"2022-08-10","close":22.097},{"date":"2022-08-11","close":22.3023},{"date":"2022-08-12","close":22.349},{"date":"2022-08-15","close":22.5263},{"date":"2022-08-16","close":22.5169},{"date":"2022-08-17","close":22.4796},{"date":"2022-08-18","close":22.3303},{"date":"2022-08-19","close":22.1157},{"date":"2022-08-22","close":21.3878},{"date":"2022-08-23","close":20.8186},{"date":"2022-08-24","close":21.0985},{"date":"2022-08-25","close":21.2758},{"date":"2022-08-26","close":21.2478},{"date":"2022-08-29","close":20.9866},{"date":"2022-08-30","close":21.0612},{"date":"2022-08-31","close":20.9959},{"date":"2022-09-01","close":20.6413},{"date":"2022-09-02","close":20.7626},{"date":"2022-09-06","close":20.548},{"date":"2022-09-07","close":20.8559},{"date":"2022-09-08","close":20.8652},{"date":"2022-09-09","close":21.2105},{"date":"2022-09-12","close":21.3318},{"date":"2022-09-13","close":21.3038},{"date":"2022-09-14","close":21.4718},{"date":"2022-09-15","close":21.6491},{"date":"2022-09-16","close":21.0612},{"date":"2022-09-19","close":21.7517},{"date":"2022-09-20","close":21.7051},{"date":"2022-09-21","close":21.7424},{"date":"2022-09-22","close":22.0224},{"date":"2022-09-23","close":21.4345},{"date":"2022-09-26","close":21.4158},{"date":"2022-09-27","close":21.6771},{"date":"2022-09-28","close":21.5091},{"date":"2022-09-29","close":21.2945},{"date":"2022-09-30","close":21.0425},{"date":"2022-10-03","close":21.4438},{"date":"2022-10-04","close":21.8264},{"date":"2022-10-05","close":21.0239},{"date":"2022-10-06","close":21.2105},{"date":"2022-10-07","close":21.2572},{"date":"2022-10-10","close":20.9959},{"date":"2022-10-11","close":20.9586},{"date":"2022-10-12","close":21.0799},{"date":"2022-10-13","close":22.097},{"date":"2022-10-14","close":21.901},{"date":"2022-10-17","close":22.2463},{"date":"2022-10-18","close":22.0877},{"date":"2022-10-19","close":22.153},{"date":"2022-10-20","close":21.5184},{"date":"2022-10-21","close":21.6211},{"date":"2022-10-24","close":21.8451},{"date":"2022-10-25","close":21.8171},{"date":"2022-10-26","close":21.4625},{"date":"2022-10-27","close":22.349},{"date":"2022-10-28","close":21.7704},{"date":"2022-10-31","close":21.4531},{"date":"2022-11-01","close":23.0302},{"date":"2022-11-02","close":23.4687},{"date":"2022-11-03","close":22.4236},{"date":"2022-11-04","close":22.6009},{"date":"2022-11-07","close":22.3023},{"date":"2022-11-08","close":22.2742},{"date":"2022-11-09","close":22.4429},{"date":"2022-11-10","close":23.1269},{"date":"2022-11-11","close":22.5741},{"date":"2022-11-14","close":23.0426},{"date":"2022-11-15","close":23.8297},{"date":"2022-11-16","close":24.0546},{"date":"2022-11-17","close":24.1202},{"date":"2022-11-18","close":23.8297},{"date":"2022-11-21","close":23.8016},{"date":"2022-11-22","close":23.9141},{"date":"2022-11-23","close":23.7735},{"date":"2022-11-25","close":24.7762},{"date":"2022-11-28","close":24.8605},{"date":"2022-11-29","close":24.5232},{"date":"2022-11-30","close":24.9917},{"date":"2022-12-01","close":25.0573},{"date":"2022-12-02","close":25.1135},{"date":"2022-12-05","close":24.6356},{"date":"2022-12-06","close":24.4107},{"date":"2022-12-07","close":23.6517},{"date":"2022-12-08","close":23.155},{"date":"2022-12-09","close":23.9703},{"date":"2022-12-12","close":23.6236},{"date":"2022-12-13","close":23.305},{"date":"2022-12-14","close":22.9395},{"date":"2022-12-15","close":22.4148},{"date":"2022-12-16","close":22.1805},{"date":"2022-12-19","close":22.4429},{"date":"2022-12-20","close":21.4589},{"date":"2022-12-21","close":21.5808},{"date":"2022-12-22","close":21.7682},{"date":"2022-12-23","close":21.6557},{"date":"2022-12-27","close":21.9556},{"date":"2022-12-28","close":21.8619},{"date":"2022-12-29","close":21.4214},{"date":"2022-12-30","close":21.5901},{"date":"2023-01-03","close":21.6932},{"date":"2023-01-04","close":22.0212},{"date":"2023-01-05","close":22.0118},{"date":"2023-01-06","close":22.6115},{"date":"2023-01-09","close":21.6651},{"date":"2023-01-10","close":21.9275},{"date":"2023-01-11","close":21.3746},{"date":"2023-01-12","close":21.7401},{"date":"2023-01-13","close":21.7401},{"date":"2023-01-17","close":22.0305},{"date":"2023-01-18","close":21.4589},{"date":"2023-01-19","close":21.3559},{"date":"2023-01-20","close":21.4871},{"date":"2023-01-23","close":21.6838},{"date":"2023-01-24","close":22.0118},{"date":"2023-01-25","close":21.7213},{"date":"2023-01-26","close":22.3585},{"date":"2023-01-27","close":21.1778},{"date":"2023-01-30","close":21.3652},{"date":"2023-01-31","close":21.5058},{"date":"2023-02-01","close":21.4402},{"date":"2023-02-02","close":21.5433},{"date":"2023-02-03","close":21.628},{"date":"2023-02-06","close":21.6656},{"date":"2023-02-07","close":21.3833},{"date":"2023-02-08","close":21.5809},{"date":"2023-02-09","close":21.3739},{"date":"2023-02-10","close":21.6092},{"date":"2023-02-13","close":21.7221},{"date":"2023-02-14","close":21.6656},{"date":"2023-02-15","close":22.0421},{"date":"2023-02-16","close":22.2962},{"date":"2023-02-17","close":22.8703},{"date":"2023-02-21","close":22.8797},{"date":"2023-02-22","close":22.3809},{"date":"2023-02-23","close":22.2491},{"date":"2023-02-24","close":22.0421},{"date":"2023-02-27","close":21.948},{"date":"2023-02-28","close":22.1644},{"date":"2023-03-01","close":22.0327},{"date":"2023-03-02","close":21.7221},{"date":"2023-03-03","close":21.7127},{"date":"2023-03-06","close":21.6374},{"date":"2023-03-07","close":21.0633},{"date":"2023-03-08","close":20.6962},{"date":"2023-03-09","close":19.7645},{"date":"2023-03-10","close":19.3221},{"date":"2023-03-13","close":16.9221},{"date":"2023-03-14","close":18.0892},{"date":"2023-03-15","close":18.0704},{"date":"2023-03-16","close":18.748},{"date":"2023-03-17","close":18.0704},{"date":"2023-03-20","close":17.6657},{"date":"2023-03-21","close":18.3998},{"date":"2023-03-22","close":17.7598},{"date":"2023-03-23","close":17.1292},{"date":"2023-03-24","close":17.4868},{"date":"2023-03-27","close":17.2233},{"date":"2023-03-28","close":17.0633},{"date":"2023-03-29","close":17.0445},{"date":"2023-03-30","close":16.621},{"date":"2023-03-31","close":16.6492},{"date":"2023-04-03","close":17.1386},{"date":"2023-04-04","close":16.3669},{"date":"2023-04-05","close":16.2445},{"date":"2023-04-06","close":16.2633},{"date":"2023-04-10","close":16.5833},{"date":"2023-04-11","close":16.3951},{"date":"2023-04-12","close":16.301},{"date":"2023-04-13","close":16.3763},{"date":"2023-04-14","close":16.1222},{"date":"2023-04-17","close":16.5645},{"date":"2023-04-18","close":16.188},{"date":"2023-04-19","close":16.621},{"date":"2023-04-20","close":16.3857},{"date":"2023-04-21","close":16.3292},{"date":"2023-04-24","close":16.3575},{"date":"2023-04-25","close":15.5669},{"date":"2023-04-26","close":15.4822},{"date":"2023-04-27","close":15.5104},{"date":"2023-04-28","close":15.3222},{"date":"2023-05-01","close":15.1245},{"date":"2023-05-02","close":14.1175},{"date":"2023-05-03","close":14.0892},{"date":"2023-05-04","close":14.1269},{"date":"2023-05-05","close":14.4657},{"date":"2023-05-08","close":14.2492},{"date":"2023-05-09","close":14.0598},{"date":"2023-05-10","close":13.8324},{"date":"2023-05-11","close":13.6713},{"date":"2023-05-12","close":13.5292},{"date":"2023-05-15","close":13.7376},{"date":"2023-05-16","close":13.3397},{"date":"2023-05-17","close":14.5903},{"date":"2023-05-18","close":14.7893},{"date":"2023-05-19","close":14.1261},{"date":"2023-05-22","close":14.5524},{"date":"2023-05-23","close":14.6851},{"date":"2023-05-24","close":14.3345},{"date":"2023-05-25","close":13.7755},{"date":"2023-05-26","close":13.965},{"date":"2023-05-30","close":13.6997},{"date":"2023-05-31","close":13.4724},{"date":"2023-06-01","close":14.0787},{"date":"2023-06-02","close":14.6851},{"date":"2023-06-05","close":14.6093},{"date":"2023-06-06","close":15.424},{"date":"2023-06-07","close":15.8125},{"date":"2023-06-08","close":15.822},{"date":"2023-06-09","close":15.5472},{"date":"2023-06-12","close":15.5851},{"date":"2023-06-13","close":16.182},{"date":"2023-06-14","close":15.9072},{"date":"2023-06-15","close":15.9641},{"date":"2023-06-16","close":15.4146},{"date":"2023-06-20","close":15.4619},{"date":"2023-06-21","close":15.3577},{"date":"2023-06-22","close":14.9124},{"date":"2023-06-23","close":15.1303},{"date":"2023-06-26","close":14.9409},{"date":"2023-06-27","close":15.2156},{"date":"2023-06-28","close":15.4714},{"date":"2023-06-29","close":15.4146},{"date":"2023-06-30","close":15.244},{"date":"2023-07-03","close":15.4619},{"date":"2023-07-05","close":15.2914},{"date":"2023-07-06","close":15.0356},{"date":"2023-07-07","close":15.2819},{"date":"2023-07-10","close":15.4525},{"date":"2023-07-11","close":15.5851},{"date":"2023-07-12","close":15.7556},{"date":"2023-07-13","close":15.9925},{"date":"2023-07-14","close":16.2294},{"date":"2023-07-17","close":16.5799},{"date":"2023-07-18","close":17.2715},{"date":"2023-07-19","close":18.1147},{"date":"2023-07-20","close":18.3421},{"date":"2023-07-21","close":18.2663},{"date":"2023-07-24","close":18.8158},{"date":"2023-07-25","close":18.8727},{"date":"2023-07-26","close":19.3843},{"date":"2023-07-27","close":18.0295},{"date":"2023-07-28","close":18.8821},{"date":"2023-07-31","close":18.9106},{"date":"2023-08-01","close":18.4747},{"date":"2023-08-02","close":18.4084},{"date":"2023-08-03","close":18.5695},{"date":"2023-08-04","close":18.6742},{"date":"2023-08-07","close":18.9028},{"date":"2023-08-08","close":18.6838},{"date":"2023-08-09","close":18.4647},{"date":"2023-08-10","close":18.4457},{"date":"2023-08-11","close":18.5314},{"date":"2023-08-14","close":18.2743},{"date":"2023-08-15","close":17.8267},{"date":"2023-08-16","close":17.722},{"date":"2023-08-17","close":17.8362},{"date":"2023-08-18","close":17.7981},{"date":"2023-08-21","close":17.3982},{"date":"2023-08-22","close":16.8744},{"date":"2023-08-23","close":16.9697},{"date":"2023-08-24","close":16.7602},{"date":"2023-08-25","close":16.5602},{"date":"2023-08-28","close":16.6554},{"date":"2023-08-29","close":17.1315},{"date":"2023-08-30","close":17.122},{"date":"2023-08-31","close":17.0649},{"date":"2023-09-01","close":17.3887},{"date":"2023-09-05","close":17.0268},{"date":"2023-09-06","close":16.6078},{"date":"2023-09-07","close":16.3126},{"date":"2023-09-08","close":16.7125},{"date":"2023-09-11","close":16.4935},{"date":"2023-09-12","close":16.7792},{"date":"2023-09-13","close":16.9601},{"date":"2023-09-14","close":17.0458},{"date":"2023-09-15","close":16.8173},{"date":"2023-09-18","close":16.4935},{"date":"2023-09-19","close":16.4554},{"date":"2023-09-20","close":16.3031},{"date":"2023-09-21","close":16.3316},{"date":"2023-09-22","close":16.4554},{"date":"2023-09-25","close":16.8554},{"date":"2023-09-26","close":16.503},{"date":"2023-09-27","close":16.5411},{"date":"2023-09-28","close":16.5983},{"date":"2023-09-29","close":16.3983},{"date":"2023-10-02","close":16.2364},{"date":"2023-10-03","close":15.9031},{"date":"2023-10-04","close":15.865},{"date":"2023-10-05","close":16.6649},{"date":"2023-10-06","close":16.1983},{"date":"2023-10-09","close":16.1126},{"date":"2023-10-10","close":16.3221},{"date":"2023-10-11","close":16.3126},{"date":"2023-10-12","close":16.1793},{"date":"2023-10-13","close":15.846},{"date":"2023-10-16","close":15.9602},{"date":"2023-10-17","close":16.4554},{"date":"2023-10-18","close":15.9888},{"date":"2023-10-19","close":15.6936},{"date":"2023-10-20","close":15.3127},{"date":"2023-10-23","close":15.046},{"date":"2023-10-24","close":15.046},{"date":"2023-10-25","close":14.827},{"date":"2023-10-26","close":15.3889},{"date":"2023-10-27","close":16.6649},{"date":"2023-10-30","close":16.8363},{"date":"2023-10-31","close":17.3696},{"date":"2023-11-01","close":17.1982},{"date":"2023-11-02","close":17.6172},{"date":"2023-11-03","close":18.5409},{"date":"2023-11-06","close":18.5696},{"date":"2023-11-07","close":18.5409},{"date":"2023-11-08","close":18.5122},{"date":"2023-11-09","close":18.4548},{"date":"2023-11-10","close":18.6749},{"date":"2023-11-13","close":18.7994},{"date":"2023-11-14","close":20.4457},{"date":"2023-11-15","close":20.3692},{"date":"2023-11-16","close":19.9097},{"date":"2023-11-17","close":20.1394},{"date":"2023-11-20","close":20.2543},{"date":"2023-11-21","close":19.8044},{"date":"2023-11-22","close":19.7949},{"date":"2023-11-24","close":19.7949},{"date":"2023-11-27","close":19.68},{"date":"2023-11-28","close":19.5938},{"date":"2023-11-29","close":19.8236},{"date":"2023-11-30","close":20.1012},{"date":"2023-12-01","close":21.0392},{"date":"2023-12-04","close":21.2881},{"date":"2023-12-05","close":21.4699},{"date":"2023-12-06","close":21.4699},{"date":"2023-12-07","close":21.9677},{"date":"2023-12-08","close":21.9868},{"date":"2023-12-11","close":22.2836},{"date":"2023-12-12","close":23.6332},{"date":"2023-12-13","close":24.4947},{"date":"2023-12-14","close":25.2317},{"date":"2023-12-15","close":24.9063},{"date":"2023-12-18","close":25.1073},{"date":"2023-12-19","close":25.7103},{"date":"2023-12-20","close":25.6338},{"date":"2023-12-21","close":25.5189},{"date":"2023-12-22","close":25.7773},{"date":"2023-12-26","close":26.1794},{"date":"2023-12-27","close":26.2368},{"date":"2023-12-28","close":26.1124},{"date":"2023-12-29","close":25.7869},{"date":"2024-01-02","close":25.4136},{"date":"2024-01-03","close":24.4373},{"date":"2024-01-04","close":24.6861},{"date":"2024-01-05","close":24.9829},{"date":"2024-01-08","close":24.801},{"date":"2024-01-09","close":24.5617},{"date":"2024-01-10","close":24.6478},{"date":"2024-01-11","close":24.5043},{"date":"2024-01-12","close":24.2937},{"date":"2024-01-16","close":24.265},{"date":"2024-01-17","close":23.9682},{"date":"2024-01-18","close":24.0927},{"date":"2024-01-19","close":24.4755},{"date":"2024-01-22","close":25.2509},{"date":"2024-01-23","close":24.9829},{"date":"2024-01-24","close":25.5093},{"date":"2024-01-25","close":24.4851},{"date":"2024-01-26","close":25.1169},{"date":"2024-01-29","close":25.6816},{"date":"2024-01-30","close":26.4091},{"date":"2024-01-31","close":25.4232},{"date":"2024-02-01","close":24.9063},{"date":"2024-02-02","close":24.533},{"date":"2024-02-05","close":24.2543},{"date":"2024-02-06","close":23.7162},{"date":"2024-02-07","close":23.3318},{"date":"2024-02-08","close":23.2069},{"date":"2024-02-09","close":22.9762},{"date":"2024-02-12","close":23.8123},{"date":"2024-02-13","close":22.5823},{"date":"2024-02-14","close":22.9474},{"date":"2024-02-15","close":23.4855},{"date":"2024-02-16","close":23.0435},{"date":"2024-02-20","close":23.2837},{"date":"2024-02-21","close":23.2261},{"date":"2024-02-22","close":22.6207},{"date":"2024-02-23","close":22.7937},{"date":"2024-02-26","close":22.6111},{"date":"2024-02-27","close":22.6495},{"date":"2024-02-28","close":22.5919},{"date":"2024-02-29","close":22.1787},{"date":"2024-03-01","close":22.294},{"date":"2024-03-04","close":21.8327},{"date":"2024-03-05","close":22.2363},{"date":"2024-03-06","close":22.6591},{"date":"2024-03-07","close":22.7744},{"date":"2024-03-08","close":23.0627},{"date":"2024-03-11","close":23.2741},{"date":"2024-03-12","close":22.957},{"date":"2024-03-13","close":22.7456},{"date":"2024-03-14","close":22.0441},{"date":"2024-03-15","close":22.3132},{"date":"2024-03-18","close":21.8808},{"date":"2024-03-19","close":22.0153},{"date":"2024-03-20","close":22.8225},{"date":"2024-03-21","close":22.9955},{"date":"2024-03-22","close":22.3805},{"date":"2024-03-25","close":22.4958},{"date":"2024-03-26","close":22.4285},{"date":"2024-03-27","close":22.9955},{"date":"2024-03-28","close":23.0627},{"date":"2024-04-01","close":22.2748},{"date":"2024-04-02","close":21.9192},{"date":"2024-04-03","close":22.1594},{"date":"2024-04-04","close":21.7847},{"date":"2024-04-05","close":21.6213},{"date":"2024-04-08","close":21.9769},{"date":"2024-04-09","close":22.1018},{"date":"2024-04-10","close":21.2465},{"date":"2024-04-11","close":21.1024},{"date":"2024-04-12","close":21.1216},{"date":"2024-04-15","close":20.9294},{"date":"2024-04-16","close":20.7084},{"date":"2024-04-17","close":20.6508},{"date":"2024-04-18","close":20.7084},{"date":"2024-04-19","close":21.5829},{"date":"2024-04-22","close":21.8615},{"date":"2024-04-23","close":22.1498},{"date":"2024-04-24","close":23.0435},{"date":"2024-04-25","close":22.957},{"date":"2024-04-26","close":23.6393},{"date":"2024-04-29","close":23.3702},{"date":"2024-04-30","close":23.5816},{"date":"2024-05-01","close":23.9084},{"date":"2024-05-02","close":24.2063},{"date":"2024-05-03","close":24.3888},{"date":"2024-05-06","close":24.4081},{"date":"2024-05-07","close":24.2536},{"date":"2024-05-08","close":24.6108},{"date":"2024-05-09","close":24.8039},{"date":"2024-05-10","close":24.6784},{"date":"2024-05-13","close":24.3984},{"date":"2024-05-14","close":24.3791},{"date":"2024-05-15","close":24.5819},{"date":"2024-05-16","close":24.5336},{"date":"2024-05-17","close":24.9005},{"date":"2024-05-20","close":24.4081},{"date":"2024-05-21","close":24.7074},{"date":"2024-05-22","close":24.7074},{"date":"2024-05-23","close":24.215},{"date":"2024-05-24","close":24.4274},{"date":"2024-05-28","close":24.3019},{"date":"2024-05-29","close":24.157},{"date":"2024-05-30","close":24.3308},{"date":"2024-05-31","close":24.4081},{"date":"2024-06-03","close":24.0991},{"date":"2024-06-04","close":23.6743},{"date":"2024-06-05","close":24.1956},{"date":"2024-06-06","close":24.1956},{"date":"2024-06-07","close":24.1281},{"date":"2024-06-10","close":23.7805},{"date":"2024-06-11","close":23.8191},{"date":"2024-06-12","close":24.2439},{"date":"2024-06-13","close":23.8867},{"date":"2024-06-14","close":23.6163},{"date":"2024-06-17","close":23.9543},{"date":"2024-06-18","close":24.1087},{"date":"2024-06-20","close":24.186},{"date":"2024-06-21","close":24.0701},{"date":"2024-06-24","close":24.6494},{"date":"2024-06-25","close":24.717},{"date":"2024-06-26","close":24.7363},{"date":"2024-06-27","close":25.3156},{"date":"2024-06-28","close":26.4549},{"date":"2024-07-01","close":26.1074},{"date":"2024-07-02","close":25.9529},{"date":"2024-07-03","close":25.3639},{"date":"2024-07-05","close":24.9294},{"date":"2024-07-08","close":25.2191},{"date":"2024-07-09","close":25.7694},{"date":"2024-07-10","close":26.0108},{"date":"2024-07-11","close":27.2949},{"date":"2024-07-12","close":27.488},{"date":"2024-07-15","close":28.6756},{"date":"2024-07-16","close":30.1721},{"date":"2024-07-17","close":30.4521},{"date":"2024-07-18","close":30.0949},{"date":"2024-07-19","close":30.4039},{"date":"2024-07-22","close":30.9059},{"date":"2024-07-23","close":30.848},{"date":"2024-07-24","close":30.7804},{"date":"2024-07-25","close":30.2204},{"date":"2024-07-26","close":31.099},{"date":"2024-07-29","close":31.0411},{"date":"2024-07-30","close":31.099},{"date":"2024-07-31","close":30.7128},{"date":"2024-08-01","close":28.9459},{"date":"2024-08-02","close":27.9708},{"date":"2024-08-05","close":26.9377},{"date":"2024-08-06","close":27.2965},{"date":"2024-08-07","close":27.151},{"date":"2024-08-08","close":27.8686},{"date":"2024-08-09","close":27.9849},{"date":"2024-08-12","close":27.1704},{"date":"2024-08-13","close":28.0916},{"date":"2024-08-14","close":27.8298},{"date":"2024-08-15","close":28.6928},{"date":"2024-08-16","close":29.1389},{"date":"2024-08-19","close":29.517},{"date":"2024-08-20","close":29.1873},{"date":"2024-08-21","close":29.5558},{"date":"2024-08-22","close":30.1085},{"date":"2024-08-23","close":31.4952},{"date":"2024-08-26","close":31.1752},{"date":"2024-08-27","close":31.02},{"date":"2024-08-28","close":31.4952},{"date":"2024-08-29","close":31.8249},{"date":"2024-08-30","close":31.9897},{"date":"2024-09-03","close":31.34},{"date":"2024-09-04","close":31.0103},{"date":"2024-09-05","close":30.3897},{"date":"2024-09-06","close":29.9922},{"date":"2024-09-09","close":29.6722},{"date":"2024-09-10","close":29.0904},{"date":"2024-09-11","close":29.0807},{"date":"2024-09-12","close":29.0807},{"date":"2024-09-13","close":29.934},{"date":"2024-09-16","close":30.8455},{"date":"2024-09-17","close":30.7388},{"date":"2024-09-18","close":30.9231},{"date":"2024-09-19","close":31.7376},{"date":"2024-09-20","close":30.797},{"date":"2024-09-23","close":30.2249},{"date":"2024-09-24","close":30.1473},{"date":"2024-09-25","close":29.9049},{"date":"2024-09-26","close":30.1764},{"date":"2024-09-27","close":29.7982},{"date":"2024-09-30","close":30.4188},{"date":"2024-10-01","close":29.5364},{"date":"2024-10-02","close":28.9158},{"date":"2024-10-03","close":29.4879},{"date":"2024-10-04","close":30.254},{"date":"2024-10-07","close":30.0698},{"date":"2024-10-08","close":30.0213},{"date":"2024-10-09","close":30.3122},{"date":"2024-10-10","close":30.7776},{"date":"2024-10-11","close":31.9024},{"date":"2024-10-14","close":32.5715},{"date":"2024-10-15","close":32.8042},{"date":"2024-10-16","close":33.4733},{"date":"2024-10-17","close":33.7351},{"date":"2024-10-18","close":34.026},{"date":"2024-10-21","close":32.94},{"date":"2024-10-22","close":33.0952},{"date":"2024-10-23","close":32.9497},{"date":"2024-10-24","close":32.5133},{"date":"2024-10-25","close":32.7364},{"date":"2024-10-28","close":33.5024},{"date":"2024-10-29","close":32.9497},{"date":"2024-10-30","close":32.5037},{"date":"2024-10-31","close":32.1643},{"date":"2024-11-01","close":31.8443},{"date":"2024-11-04","close":31.9703},{"date":"2024-11-05","close":32.4569},{"date":"2024-11-06","close":37.1089},{"date":"2024-11-07","close":34.3742},{"date":"2024-11-08","close":34.7245},{"date":"2024-11-11","close":35.7562},{"date":"2024-11-12","close":35.7075},{"date":"2024-11-13","close":35.688},{"date":"2024-11-14","close":35.4837},{"date":"2024-11-15","close":34.6078},{"date":"2024-11-18","close":34.2769},{"date":"2024-11-19","close":34.2087},{"date":"2024-11-20","close":34.598},{"date":"2024-11-21","close":35.0554},{"date":"2024-11-22","close":35.5323},{"date":"2024-11-25","close":35.7172},{"date":"2024-11-26","close":35.5421},{"date":"2024-11-27","close":35.1333},{"date":"2024-11-29","close":34.6759},{"date":"2024-12-02","close":34.6856},{"date":"2024-12-03","close":34.2379},{"date":"2024-12-04","close":34.9484},{"date":"2024-12-05","close":34.9289},{"date":"2024-12-06","close":34.8997},{"date":"2024-12-09","close":34.4423},{"date":"2024-12-10","close":34.7537},{"date":"2024-12-11","close":34.7051},{"date":"2024-12-12","close":34.0725},{"date":"2024-12-13","close":34.0044},{"date":"2024-12-16","close":34.5202},{"date":"2024-12-17","close":34.1698},{"date":"2024-12-18","close":32.5153},{"date":"2024-12-19","close":32.3401},{"date":"2024-12-20","close":32.7392},{"date":"2024-12-23","close":32.9436},{"date":"2024-12-24","close":32.9727},{"date":"2024-12-26","close":33.109},{"date":"2024-12-27","close":32.817},{"date":"2024-12-30","close":32.6321},{"date":"2024-12-31","close":32.5737},{"date":"2025-01-02","close":32.2818},{"date":"2025-01-03","close":32.671},{"date":"2025-01-06","close":32.5251},{"date":"2025-01-07","close":32.2136},{"date":"2025-01-08","close":32.4277},{"date":"2025-01-10","close":31.5908},{"date":"2025-01-13","close":32.1455},{"date":"2025-01-14","close":33.2939},{"date":"2025-01-15","close":34.4228},{"date":"2025-01-16","close":34.3547},{"date":"2025-01-17","close":35.1333},{"date":"2025-01-21","close":35.834},{"date":"2025-01-22","close":35.6199},{"date":"2025-01-23","close":33.8681},{"date":"2025-01-24","close":34.3644},{"date":"2025-01-27","close":33.255},{"date":"2025-01-28","close":33.109},{"date":"2025-01-29","close":33.6735},{"date":"2025-01-30","close":33.2258},{"date":"2025-01-31","close":34.0044},{"date":"2025-02-03","close":32.8657},{"date":"2025-02-04","close":33.2647},{"date":"2025-02-05","close":33.7611},{"date":"2025-02-06","close":34.6661},{"date":"2025-02-07","close":34.3547},{"date":"2025-02-10","close":34.3061},{"date":"2025-02-11","close":35.3027},{"date":"2025-02-12","close":35.5665},{"date":"2025-02-13","close":35.4981},{"date":"2025-02-14","close":35.8499},{"date":"2025-02-18","close":35.5665},{"date":"2025-02-19","close":35.3027},{"date":"2025-02-20","close":34.4722},{"date":"2025-02-21","close":31.7754},{"date":"2025-02-24","close":31.2673},{"date":"2025-02-25","close":31.1793},{"date":"2025-02-26","close":31.7461},{"date":"2025-02-27","close":31.6288},{"date":"2025-02-28","close":31.707},{"date":"2025-03-03","close":30.8471},{"date":"2025-03-04","close":29.9873},{"date":"2025-03-05","close":29.616},{"date":"2025-03-06","close":29.186},{"date":"2025-03-07","close":28.8147},{"date":"2025-03-10","close":27.6813},{"date":"2025-03-11","close":28.6779},{"date":"2025-03-12","close":28.375},{"date":"2025-03-13","close":27.7204},{"date":"2025-03-14","close":28.4728},{"date":"2025-03-17","close":29.0199},{"date":"2025-03-18","close":28.6975},{"date":"2025-03-19","close":28.7073},{"date":"2025-03-20","close":28.6682},{"date":"2025-03-21","close":28.4825},{"date":"2025-03-24","close":28.8831},{"date":"2025-03-25","close":28.7366},{"date":"2025-03-26","close":28.9125},{"date":"2025-03-27","close":28.7561},{"date":"2025-03-28","close":28.0428},{"date":"2025-03-31","close":28.0917},{"date":"2025-04-01","close":28.0428},{"date":"2025-04-02","close":28.3066},{"date":"2025-04-03","close":26.499},{"date":"2025-04-04","close":25.8053},{"date":"2025-04-07","close":25.6001},{"date":"2025-04-08","close":25.2776},{"date":"2025-04-09","close":26.626},{"date":"2025-04-10","close":25.6392},{"date":"2025-04-11","close":25.3949},{"date":"2025-04-14","close":25.4731},{"date":"2025-04-15","close":25.6685},{"date":"2025-04-16","close":25.9225},{"date":"2025-04-17","close":26.1082},{"date":"2025-04-21","close":25.7173},{"date":"2025-04-22","close":26.8605},{"date":"2025-04-23","close":27.4663},{"date":"2025-04-24","close":27.0755},{"date":"2025-04-25","close":27.3198},{"date":"2025-04-28","close":27.6031},{"date":"2025-04-29","close":28.1015},{"date":"2025-04-30","close":27.5152},{"date":"2025-05-01","close":27.8767},{"date":"2025-05-02","close":28.8245},{"date":"2025-05-05","close":28.8929},{"date":"2025-05-06","close":28.9125},{"date":"2025-05-07","close":28.7751},{"date":"2025-05-08","close":29.8256},{"date":"2025-05-09","close":29.7274},{"date":"2025-05-12","close":30.7582},{"date":"2025-05-13","close":31.0429},{"date":"2025-05-14","close":30.3459},{"date":"2025-05-15","close":30.3557},{"date":"2025-05-16","close":30.0612},{"date":"2025-05-19","close":29.9336},{"date":"2025-05-20","close":30.5423},{"date":"2025-05-21","close":29.7863},{"date":"2025-05-22","close":29.0893},{"date":"2025-05-23","close":29.0304},{"date":"2025-05-27","close":29.9728},{"date":"2025-05-28","close":29.4132},{"date":"2025-05-29","close":29.747},{"date":"2025-05-30","close":29.6685},{"date":"2025-06-02","close":29.5703},{"date":"2025-06-03","close":29.6096},{"date":"2025-06-04","close":29.1678},{"date":"2025-06-05","close":29.3642},{"date":"2025-06-06","close":30.0219},{"date":"2025-06-09","close":30.0906},{"date":"2025-06-10","close":30.6993},{"date":"2025-06-11","close":30.4343},{"date":"2025-06-12","close":30.4146},{"date":"2025-06-13","close":29.6979},{"date":"2025-06-16","close":29.5409},{"date":"2025-06-17","close":29.0205},{"date":"2025-06-18","close":29.3347},{"date":"2025-06-20","close":29.4525},{"date":"2025-06-23","close":30.2379},{"date":"2025-06-24","close":30.3754},{"date":"2025-06-25","close":30.0121},{"date":"2025-06-26","close":30.8662},{"date":"2025-06-27","close":30.9742},{"date":"2025-06-30","close":30.6306},{"date":"2025-07-01","close":31.5436},{"date":"2025-07-02","close":32.2505},{"date":"2025-07-03","close":32.7414},{"date":"2025-07-07","close":32.4665},{"date":"2025-07-08","close":32.5647},{"date":"2025-07-09","close":32.5647},{"date":"2025-07-10","close":32.7414},{"date":"2025-07-11","close":32.0247},{"date":"2025-07-14","close":32.9672},{"date":"2025-07-15","close":31.848},{"date":"2025-07-16","close":32.221},{"date":"2025-07-17","close":32.2898},{"date":"2025-07-18","close":32.3879},{"date":"2025-07-21","close":32.4959},{"date":"2025-07-22","close":32.2112},{"date":"2025-07-23","close":32.6137},{"date":"2025-07-24","close":29.9532},{"date":"2025-07-25","close":29.5114},{"date":"2025-07-28","close":29.3052},{"date":"2025-07-29","close":28.9915},{"date":"2025-07-30","close":28.6588},{"date":"2025-07-31","close":28.3653},{"date":"2025-08-01","close":27.8957},{"date":"2025-08-04","close":28.2675},{"date":"2025-08-05","close":27.0835},{"date":"2025-08-06","close":27.0737},{"date":"2025-08-07","close":27.0639},{"date":"2025-08-08","close":27.4277},{"date":"2025-08-11","close":27.7523},{"date":"2025-08-12","close":28.775},{"date":"2025-08-13","close":29.2372},{"date":"2025-08-14","close":28.9619},{"date":"2025-08-15","close":28.3325},{"date":"2025-08-18","close":28.4013},{"date":"2025-08-19","close":27.949},{"date":"2025-08-20","close":27.9981},{"date":"2025-08-21","close":27.8998},{"date":"2025-08-22","close":29.5421},{"date":"2025-08-25","close":28.9029},{"date":"2025-08-26","close":29.1979},{"date":"2025-08-27","close":29.1684},{"date":"2025-08-28","close":28.6275},{"date":"2025-08-29","close":28.4112},{"date":"2025-09-02","close":27.9686},{"date":"2025-09-03","close":28.185},{"date":"2025-09-04","close":28.5882},{"date":"2025-09-05","close":28.3915},{"date":"2025-09-08","close":28.4505},{"date":"2025-09-09","close":28.2735},{"date":"2025-09-10","close":27.9883},{"date":"2025-09-11","close":28.4013},{"date":"2025-09-12","close":28.0473},{"date":"2025-09-15","close":27.7228},{"date":"2025-09-16","close":27.1229},{"date":"2025-09-17","close":27.3392},{"date":"2025-09-18","close":28.2538},{"date":"2025-09-19","close":27.6244},{"date":"2025-09-22","close":27.5359},{"date":"2025-09-23","close":27.2606},{"date":"2025-09-24","close":27.1425},{"date":"2025-09-25","close":26.9655},{"date":"2025-09-26","close":27.2311},{"date":"2025-09-29","close":26.8082},{"date":"2025-09-30","close":26.7},{"date":"2025-10-01","close":26.4148},{"date":"2025-10-02","close":26.2181},{"date":"2025-10-03","close":26.6312},{"date":"2025-10-06","close":27.0344},{"date":"2025-10-07","close":26.877},{"date":"2025-10-08","close":26.7885},{"date":"2025-10-09","close":26.3853},{"date":"2025-10-10","close":25.7854},{"date":"2025-10-13","close":26.3755},{"date":"2025-10-14","close":27.2016},{"date":"2025-10-15","close":26.7098},{"date":"2025-10-16","close":24.8413},{"date":"2025-10-17","close":25.2937},{"date":"2025-10-20","close":26.11},{"date":"2025-10-21","close":26.2575},{"date":"2025-10-22","close":26.2378},{"date":"2025-10-23","close":26.995},{"date":"2025-10-24","close":27.8506},{"date":"2025-10-27","close":27.6638},{"date":"2025-10-28","close":27.3884},{"date":"2025-10-29","close":26.818},{"date":"2025-10-30","close":27.1917},{"date":"2025-10-31","close":26.8082},{"date":"2025-11-03","close":27.054},{"date":"2025-11-04","close":26.9459},{"date":"2025-11-05","close":27.6048},{"date":"2025-11-06","close":27.5059},{"date":"2025-11-07","close":27.5455},{"date":"2025-11-10","close":27.8815},{"date":"2025-11-11","close":28.0891},{"date":"2025-11-12","close":27.5652},{"date":"2025-11-13","close":27.5455},{"date":"2025-11-14","close":27.7925},{"date":"2025-11-17","close":26.4385},{"date":"2025-11-18","close":26.7054},{"date":"2025-11-19","close":27.3873},{"date":"2025-11-20","close":27.4862},{"date":"2025-11-21","close":28.4745},{"date":"2025-11-24","close":28.8995},{"date":"2025-11-25","close":29.7396},{"date":"2025-11-26","close":29.2355},{"date":"2025-11-28","close":29.0082},{"date":"2025-12-01","close":29.6507},{"date":"2025-12-02","close":29.7495},{"date":"2025-12-03","close":30.6094},{"date":"2025-12-04","close":30.4611},{"date":"2025-12-05","close":30.5896},{"date":"2025-12-08","close":30.5402},{"date":"2025-12-09","close":30.639},{"date":"2025-12-10","close":31.7064},{"date":"2025-12-11","close":31.914},{"date":"2025-12-12","close":31.6175},{"date":"2025-12-15","close":31.8843},{"date":"2025-12-16","close":32.1512},{"date":"2025-12-17","close":32.4773},{"date":"2025-12-18","close":33.1593},{"date":"2025-12-19","close":32.5861},{"date":"2025-12-22","close":32.4477},{"date":"2025-12-23","close":32.4773},{"date":"2025-12-24","close":32.418},{"date":"2025-12-26","close":32.3291},{"date":"2025-12-29","close":32.675},{"date":"2025-12-30","close":32.1907},{"date":"2025-12-31","close":31.657},{"date":"2026-01-02","close":31.5681},{"date":"2026-01-05","close":33.1593},{"date":"2026-01-06","close":33.0506},{"date":"2026-01-07","close":33.1297},{"date":"2026-01-08","close":33.6337},{"date":"2026-01-09","close":33.1593},{"date":"2026-01-12","close":33.5744},{"date":"2026-01-13","close":32.8628},{"date":"2026-01-14","close":33.4064},{"date":"2026-01-15","close":34.3849},{"date":"2026-01-16","close":34.2465},{"date":"2026-01-20","close":33.4459},{"date":"2026-01-21","close":35.6104},{"date":"2026-01-22","close":37.9924},{"date":"2026-01-23","close":37.5773},{"date":"2026-01-26","close":37.765},{"date":"2026-01-27","close":37.7057},{"date":"2026-01-28","close":37.2116},{"date":"2026-01-29","close":38.6052},{"date":"2026-01-30","close":38.3877},{"date":"2026-02-02","close":39.722},{"date":"2026-02-03","close":40.058},{"date":"2026-02-04","close":40.2168},{"date":"2026-02-05","close":39.929},{"date":"2026-02-06","close":40.9414},{"date":"2026-02-09","close":41.5964},{"date":"2026-02-10","close":40.8123},{"date":"2026-02-11","close":40.1871},{"date":"2026-02-12","close":39.9985},{"date":"2026-02-13","close":41.0803},{"date":"2026-02-17","close":40.7032},{"date":"2026-02-18","close":40.455},{"date":"2026-02-19","close":39.6312},{"date":"2026-02-20","close":40.1474},{"date":"2026-02-23","close":38.3807},{"date":"2026-02-24","close":38.341},{"date":"2026-02-25","close":39.6511},{"date":"2026-02-26","close":39.7504},{"date":"2026-02-27","close":38.202},{"date":"2026-03-02","close":38.4799},{"date":"2026-03-03","close":38.3013},{"date":"2026-03-04","close":38.8571},{"date":"2026-03-05","close":38.2318},{"date":"2026-03-06","close":37.5172},{"date":"2026-03-09","close":37.5867},{"date":"2026-03-10","close":37.7653},{"date":"2026-03-11","close":37.3782},{"date":"2026-03-12","close":37.676},{"date":"2026-03-13","close":37.8149},{"date":"2026-03-16","close":37.7157},{"date":"2026-03-17","close":37.1301},{"date":"2026-03-18","close":36.6735},{"date":"2026-03-19","close":37.4775},{"date":"2026-03-20","close":37.15},{"date":"2026-03-23","close":37.8844},{"date":"2026-03-24","close":38.2715},{"date":"2026-03-25","close":38.2814},{"date":"2026-03-26","close":38.0531},{"date":"2026-03-27","close":37.6661},{"date":"2026-03-30","close":37.9539},{"date":"2026-03-31","close":38.5792},{"date":"2026-04-01","close":38.7876},{"date":"2026-04-02","close":39.1052},{"date":"2026-04-06","close":39.8397},{"date":"2026-04-07","close":40.1077},{"date":"2026-04-08","close":41.1895},{"date":"2026-04-09","close":41.924},{"date":"2026-04-10","close":41.8148},{"date":"2026-04-13","close":41.3384},{"date":"2026-04-14","close":41.4575},{"date":"2026-04-15","close":41.6957},{"date":"2026-04-16","close":41.6858},{"date":"2026-04-17","close":43.1745},{"date":"2026-04-20","close":43.2738},{"date":"2026-04-21","close":42.7577},{"date":"2026-04-22","close":41.9934},{"date":"2026-04-23","close":40.068},{"date":"2026-04-24","close":40.1871},{"date":"2026-04-27","close":41.3285},{"date":"2026-04-28","close":40.8421},{"date":"2026-04-29","close":40.068},{"date":"2026-04-30","close":40.5741},{"date":"2026-05-01","close":41.0307},{"date":"2026-05-04","close":40.2665},{"date":"2026-05-05","close":41.2094},{"date":"2026-05-06","close":41.608},{"date":"2026-05-07","close":41.7774},{"date":"2026-05-08","close":41.9269},{"date":"2026-05-11","close":41.0399},{"date":"2026-05-12","close":40.7609},{"date":"2026-05-13","close":39.8739},{"date":"2026-05-14","close":40.2825},{"date":"2026-05-15","close":39.545},{"date":"2026-05-18","close":40.2626},{"date":"2026-05-19","close":39.9138},{"date":"2026-05-20","close":40.7709},{"date":"2026-05-21","close":41.2492},{"date":"2026-05-22","close":41.1496},{"date":"2026-05-26","close":41.8472},{"date":"2026-05-27","close":41.2492},{"date":"2026-05-28","close":41.4784},{"date":"2026-05-29","close":41.3389},{"date":"2026-06-01","close":40.8506},{"date":"2026-06-02","close":42.0864},{"date":"2026-06-03","close":40.6014},{"date":"2026-06-04","close":42.2259},{"date":"2026-06-05","close":42.2757},{"date":"2026-06-08","close":42.5548},{"date":"2026-06-09","close":43.372},{"date":"2026-06-10","close":43.5514},{"date":"2026-06-11","close":43.95},{"date":"2026-06-12","close":44.4981},{"date":"2026-06-15","close":43.5314},{"date":"2026-06-16","close":43.8304},{"date":"2026-06-17","close":43.0331},{"date":"2026-06-18","close":43.8055},{"date":"2026-06-22","close":44.0995},{"date":"2026-06-23","close":45.1957},{"date":"2026-06-24","close":45.3452},{"date":"2026-06-25","close":45.6442},{"date":"2026-06-26","close":46.7903},{"date":"2026-06-29","close":46.4913},{"date":"2026-06-30","close":45.7439},{"date":"2026-07-01","close":46.88},{"date":"2026-07-02","close":45.8834},{"date":"2026-07-06","close":46.2222},{"date":"2026-07-07","close":45.6442},{"date":"2026-07-08","close":44.8868},{"date":"2026-07-09","close":46.1624},{"date":"2026-07-10","close":46.5013},{"date":"2026-07-13","close":46.302},{"date":"2026-07-14","close":46.2422},{"date":"2026-07-15","close":46.7604},{"date":"2026-07-16","close":48.1357},{"date":"2026-07-17","close":47.5079},{"date":"2026-07-20","close":47.0096},{"date":"2026-07-21","close":47.3982},{"date":"2026-07-22","close":46.8003},{"date":"2026-07-23","close":48.4945},{"date":"2026-07-24","close":49.2718},{"date":"2026-07-27","close":48.8433},{"date":"2026-07-28","close":49.7203},{"date":"2026-07-29","close":49.0825},{"date":"2026-07-30","close":49.222},{"date":"2026-07-31","close":49.212},{"date":"2026-08-03","close":49.4612},{"date":"2026-08-04","close":49.81},{"date":"2026-08-05","close":50.31},{"date":"2026-08-06","close":50.15},{"date":"2026-08-07","close":49.8},{"date":"2026-08-10","close":49.39},{"date":"2026-08-11","close":50.01},{"date":"2026-08-12","close":50.72},{"date":"2026-08-13","close":51.08},{"date":"2026-08-14","close":51.06},{"date":"2026-08-17","close":50.82},{"date":"2026-08-18","close":50.18},{"date":"2026-08-19","close":49.05},{"date":"2026-08-20","close":48.88},{"date":"2026-08-21","close":48.76},{"date":"2026-08-24","close":48.79},{"date":"2026-08-25","close":48.42},{"date":"2026-08-26","close":48.65},{"date":"2026-08-27","close":48.61},{"date":"2026-08-28","close":48.69},{"date":"2026-08-31","close":48.07},{"date":"2026-09-01","close":47.34},{"date":"2026-09-02","close":48.14},{"date":"2026-09-03","close":49.04},{"date":"2026-09-04","close":49.17},{"date":"2026-09-08","close":48.22},{"date":"2026-09-09","close":47.83},{"date":"2026-09-10","close":48.52},{"date":"2026-09-11","close":47.87},{"date":"2026-09-14","close":47.78},{"date":"2026-09-15","close":46.99},{"date":"2026-09-16","close":46.62},{"date":"2026-09-17","close":47.13},{"date":"2026-09-18","close":47.4},{"date":"2026-09-21","close":48.02},{"date":"2026-09-22","close":47.29},{"date":"2026-09-23","close":46.56},{"date":"2026-09-24","close":47.21},{"date":"2026-09-25","close":47.58},{"date":"2026-09-28","close":47.28},{"date":"2026-09-29","close":46.85},{"date":"2026-09-30","close":47.57},{"date":"2026-10-01","close":47.84},{"date":"2026-10-02","close":48.19},{"date":"2026-10-05","close":47.73},{"date":"2026-10-06","close":47.65},{"date":"2026-10-07","close":46.63},{"date":"2026-10-08","close":47.18},{"date":"2026-10-09","close":46.58},{"date":"2026-10-12","close":46.88},{"date":"2026-10-13","close":46.89},{"date":"2026-10-14","close":46.52},{"date":"2026-10-15","close":47.09},{"date":"2026-10-16","close":47.13},{"date":"2026-10-19","close":46.82},{"date":"2026-10-20","close":47.96},{"date":"2026-10-21","close":47.82},{"date":"2026-10-22","close":50.31}],"supply_demand":{"comment":"데이터 부족","analysis":"수급 데이터가 없습니다.","foreign_trend":"중립","institution_trend":"중립"},"insider_trades":[],"price_analysis":{"current":50.31,"low_30d":45.16,"support":45.72,"high_30d":50.77,"change_1d":5.2,"change_7d":6.7,"change_30d":5.1,"resistance":50.21,"position_in_range":92.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":1.01,"per":8.06,"quarter":"2024-Q2"},{"pbr":1.08,"per":8.78,"quarter":"2024-Q3"},{"pbr":1.14,"per":8.99,"quarter":"2024-Q4"},{"pbr":0.95,"per":7.78,"quarter":"2025-Q1"},{"pbr":1.01,"per":8.58,"quarter":"2025-Q2"},{"pbr":0.85,"per":7.48,"quarter":"2025-Q3"},{"pbr":0.99,"per":8.65,"quarter":"2025-Q4"},{"pbr":1.18,"per":10.78,"quarter":"2026-Q1"},{"pbr":1.36,"per":12.04,"quarter":"2026-Q2"},{"pbr":1.88,"per":13.24,"quarter":"현재"}],"timeline":[{"close":26.4549,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null,"fair_value":null},{"close":30.4188,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":32.5737,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":28.0917,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":30.6306,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":26.7,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":31.657,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":38.5792,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":45.7439,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":1.06,"pbr_5y_low":0.85,"per_5y_avg":9.02,"per_5y_low":7.48,"current_pbr":1.88,"current_per":13.24,"pbr_5y_high":1.36,"per_5y_high":12.04,"pbr_5y_median":1.01,"per_5y_median":8.65,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":100.0,"per_percentile":100.0,"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},"fwd_per_history":[],"overall_opinion":{"score":null,"state":null,"comment":null,"verdict":null,"catalysts":["버핏 체크리스트 6/8 통과"],"verdict_en":null,"legacy_score":null,"risk_factors":["특별한 경고 요인 없음"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Financial Services","industry":"BANKS - REGIONAL"},"investment_grade":{"growth":{"grade":"C","reason":"매출 +5.6%"},"momentum":{"grade":"C","reason":"RSI 63"},"valuation":{"grade":"C","reason":"PER 13.24x (섹터 중앙 N/Ax)"},"profitability":{"grade":"C","reason":"ROE 4.2%"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"buffett_checklist":{"items":[{"pass":false,"unit":"%","value":0.37,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":4.16,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":true,"unit":"%","value":16.48,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":true,"unit":"","value":0.09,"metric":"Debt/Equity","source":"버핏, 그레이엄","label_kr":"D/E(유이자부채/자본총계)","threshold":"≤ 0.5","definition":"유이자부채(단기+장기 차입금) ÷ 자본총계. 무이자부채는 제외한다.","comparable_across_markets":false},{"pass":true,"unit":"","value":0.08,"metric":"LT Debt/Equity","source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","threshold":"≤ 0.5","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"pass":true,"unit":"%","value":72.55,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":true,"unit":"%","value":31.03,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":true,"unit":"%","value":23.37,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":6,"total_count":8,"overall_comment":"8개 지표 중 6개 통과입니다(측정 가능 8개)."},"earnings_forecast":{},"valuation_history":[{"pbr":1.01,"per":8.06,"close":26.4549,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":1.08,"per":8.78,"close":30.4188,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":1.14,"per":8.99,"close":32.5737,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":0.95,"per":7.78,"close":28.0917,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":1.01,"per":8.58,"close":30.6306,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":0.85,"per":7.48,"close":26.7,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":0.99,"per":8.65,"close":31.657,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":1.18,"per":10.78,"close":38.5792,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":1.36,"per":12.04,"close":45.7439,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q2"}],"financial_currency":{"reason":null,"current_held":false,"latest_period":"2026Q2","quote_currency":"USD","latest_currency":["USD"],"foreign_observed":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","consensus":{"available":false,"analyst_count":null},"freshness":{"items":[{"key":"price","as_of":"2026-10-22","label":"가격","status":"available","t_class":"T0","age_days":1},{"key":"technical","as_of":"2026-10-22","label":"기술지표","status":"available","t_class":"T0","age_days":1}],"oldest":{"key":"price","label":"가격","age_days":1},"summary":"가격 1일 전 · 기술지표 1일 전"},"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","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"}],"key_metrics":[{"label":"PER","value":"13.2배"},{"label":"PBR","value":"1.9배"},{"label":"5년 PER 밴드","value":"하위 100%"},{"label":"ROE","value":"4.2%"}],"data_summary":{"sources":["구조","가격 위치","모멘텀·자금"],"axes_total":4,"axes_covered":3,"sections_total":8,"sections_available":6},"view_distribution":{"reason":"no_persona_coverage","available":false}}},"ai_composite_summary":{"grade":null,"stance":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","dedap_score":null,"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"fundamentals_history":[{"eps":1.1,"pbr":null,"per":null,"roa":0.00369397530117544,"roe":0.0416362771903477,"revenue":129467000.0,"market_cap":null,"net_income":34766000.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.7255285130573814,"total_assets":9411541000.0,"total_equity":834993000.0,"profit_margin":0.26853174940332286,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":46620000.0,"operating_margin":0.3600917608348073},{"eps":0.8,"pbr":1.564,"per":12.25,"roa":0.0027503322468523236,"roe":0.03123305108881663,"revenue":122599000.0,"market_cap":1246845000.0,"net_income":25223000.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.652158663610633,"total_assets":9170892000.0,"total_equity":807574000.0,"profit_margin":0.2057357727224529,"dividend_yield":1.42,"fiscal_quarter":"Q1","operating_income":34066000.0,"operating_margin":0.2778652354423772},{"eps":0.99,"pbr":null,"per":null,"roa":0.003003324976921783,"roe":0.033530783018487935,"revenue":115203000.0,"market_cap":null,"net_income":26639000.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.7395553935227381,"total_assets":8869836000.0,"total_equity":794464000.0,"profit_margin":0.23123529769190038,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":33267000.0,"operating_margin":0.288768521653082},{"eps":0.91,"pbr":null,"per":null,"roa":0.003085348407124103,"roe":0.034542202990563105,"revenue":118149000.0,"market_cap":null,"net_income":26790000.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.6746565777111951,"total_assets":8682974000.0,"total_equity":775573000.0,"profit_margin":0.22674758144377016,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":36690000.0,"operating_margin":0.3105400807454993},{"eps":0.88,"pbr":null,"per":null,"roa":0.003014497285688138,"roe":0.03446890119684237,"revenue":112073000.0,"market_cap":null,"net_income":25989000.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.6780669742043133,"total_assets":8621338000.0,"total_equity":753984000.0,"profit_margin":0.23189349798791858,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":35409000.0,"operating_margin":0.31594585671838893},{"eps":0.88,"pbr":null,"per":null,"roa":0.0030207983438474287,"roe":0.03400561959575867,"revenue":109604000.0,"market_cap":null,"net_income":25028000.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.719818619758403,"total_assets":8285227000.0,"total_equity":735996000.0,"profit_margin":0.2283493303164118,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":34737000.0,"operating_margin":0.31693186380059124},{"eps":0.9,"pbr":null,"per":null,"roa":0.00296600706415925,"roe":0.03460730809124233,"revenue":107903000.0,"market_cap":null,"net_income":24490000.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":0.6925386689897408,"total_assets":8256892000.0,"total_equity":707654000.0,"profit_margin":0.22696310575238873,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":33054000.0,"operating_margin":0.306330685893812},{"eps":0.91,"pbr":null,"per":null,"roa":0.003321035841799744,"roe":0.04002010888013303,"revenue":112578000.0,"market_cap":null,"net_income":27942000.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.7107960702801613,"total_assets":8413640000.0,"total_equity":698199000.0,"profit_margin":0.24820124713531952,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":38233000.0,"operating_margin":0.33961342358187213},{"eps":0.9226319229735853,"pbr":null,"per":null,"roa":0.003242511184500135,"roe":0.04141465899046254,"revenue":109770000.0,"market_cap":null,"net_income":26753000.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.7000091099571832,"total_assets":8250704000.0,"total_equity":645979000.0,"profit_margin":0.24371868452218273,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":35777000.0,"operating_margin":0.32592693814339074},{"eps":0.8905248967303979,"pbr":null,"per":null,"roa":0.0033489080684239595,"roe":0.04417765744441112,"revenue":105091000.0,"market_cap":null,"net_income":27249000.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.7099180710051289,"total_assets":8136682000.0,"total_equity":616805000.0,"profit_margin":0.2592895680886089,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":38526000.0,"operating_margin":0.3665965686880894},{"eps":0.7416628869462971,"pbr":null,"per":null,"roa":0.002846597805106767,"roe":0.03877785011388665,"revenue":101719000.0,"market_cap":null,"net_income":22694000.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":0.6812591551234283,"total_assets":7972324000.0,"total_equity":585231000.0,"profit_margin":0.2231048280065671,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":35216000.0,"operating_margin":0.34620867291263185},{"eps":0.7290480163037806,"pbr":null,"per":null,"roa":0.0028203231158780095,"roe":0.04084532314824648,"revenue":97466000.0,"market_cap":null,"net_income":22308000.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":0.6971046313586277,"total_assets":7909732000.0,"total_equity":546158000.0,"profit_margin":0.2288798144994152,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":31155000.0,"operating_margin":0.3196499292060821}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":3.2839,"per":8.06,"date":"2024-06","close":26.45,"source":"reported"},{"eps":3.2839,"per":9.35,"date":"2024-07","close":30.71,"source":"reported"},{"eps":3.2839,"per":9.74,"date":"2024-08","close":31.99,"source":"reported"},{"eps":3.4648,"per":8.78,"date":"2024-09","close":30.42,"source":"reported"},{"eps":3.4648,"per":9.28,"date":"2024-10","close":32.16,"source":"reported"},{"eps":3.4648,"per":10.01,"date":"2024-11","close":34.68,"source":"reported"},{"eps":3.6232,"per":8.99,"date":"2024-12","close":32.57,"source":"reported"},{"eps":3.6232,"per":9.39,"date":"2025-01","close":34.0,"source":"reported"},{"eps":3.6232,"per":8.75,"date":"2025-02","close":31.71,"source":"reported"},{"eps":3.6126,"per":7.78,"date":"2025-03","close":28.09,"source":"reported"},{"eps":3.6126,"per":7.62,"date":"2025-04","close":27.52,"source":"reported"},{"eps":3.6126,"per":8.21,"date":"2025-05","close":29.67,"source":"reported"},{"eps":3.57,"per":8.58,"date":"2025-06","close":30.63,"source":"reported"},{"eps":3.57,"per":7.95,"date":"2025-07","close":28.37,"source":"reported"},{"eps":3.57,"per":7.96,"date":"2025-08","close":28.41,"source":"reported"},{"eps":3.57,"per":7.48,"date":"2025-09","close":26.7,"source":"reported"},{"eps":3.57,"per":7.51,"date":"2025-10","close":26.81,"source":"reported"},{"eps":3.57,"per":8.13,"date":"2025-11","close":29.01,"source":"reported"},{"eps":3.66,"per":8.65,"date":"2025-12","close":31.66,"source":"reported"},{"eps":3.66,"per":10.49,"date":"2026-01","close":38.39,"source":"reported"},{"eps":3.66,"per":10.44,"date":"2026-02","close":38.2,"source":"reported"},{"eps":3.58,"per":10.78,"date":"2026-03","close":38.58,"source":"reported"},{"eps":3.58,"per":11.33,"date":"2026-04","close":40.57,"source":"reported"},{"eps":3.58,"per":11.55,"date":"2026-05","close":41.34,"source":"reported"},{"eps":3.8,"per":12.04,"date":"2026-06","close":45.74,"source":"reported"},{"eps":3.8,"per":12.95,"date":"2026-07","close":49.21,"source":"reported"},{"eps":3.8,"per":12.65,"date":"2026-08","close":48.07,"source":"reported"},{"eps":3.8,"per":12.52,"date":"2026-09","close":47.57,"source":"reported"},{"eps":3.8,"per":13.24,"date":"2026-10","close":50.31,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":9.66,"std":1.76,"count":29,"current":13.24,"lower_1sd":7.9,"upper_1sd":11.42},"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":"Amalgamated Bank","phase":"above-fold","symbol_resolved":true}