{"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":"2026-10-23T09:57:19.919588+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"C","metrics":[],"summary":"성장성 데이터 부족","percentile":null},"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":81.2,"direction":null,"percentile":81},{"name":"MACD","unit":"","value":"매수","direction":"higher_better","percentile":70},{"name":"30일 수익률","unit":"%","value":9.5,"direction":"higher_better","percentile":70}],"summary":"RSI 81","percentile":74},"valuation":{"grade":"C","metrics":[],"summary":"밸류에이션 데이터 부족","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":6.51,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":22.84,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":10.09,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":1.35,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 6.5%","percentile":null},"financial_health":{"grade":"C","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":0.71,"rating":"poor","direction":"higher_better","percentile":15},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":-0.45,"rating":"excellent","direction":"lower_better","percentile":95},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":0.2,"rating":"poor","direction":"higher_better","percentile":12},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":1.15,"rating":"excellent","direction":"higher_better","percentile":90}],"summary":"유동비율 0.7x, 순차입금비율 -0.5x","percentile":53}},"signals":[],"summary":"América Móvil, S.A.B. de C.V.(AMX)은 Communication Services 섹터 US 시장 종목입니다, 시가총액 750.90억. 현재가 $25.00, 전일 대비 +2.9%, 30일 +9.5%. ROE 6.5%. 기술적 시그널: RSI 81(과매수), 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":2.04,"direction":"higher_better","percentile":null}],"summary":"배당수익률 2.04%","value_pct":2.04},"growth":null,"safety":{"grade":"A","metrics":[{"name":"순부채/자기자본","unit":"배","value":-0.45,"direction":"lower_better","percentile":null}],"summary":"부채 건전성 기준 평가","percentile":100},"available":true,"consistency":null,"overall_grade":"B"},"has_dividend":true,"dividend_yield":2.04},"catalysts":["추가 분석 필요"],"portfolio":null,"technical":{"macd":0.304676675114564,"grade":"C","trend":"상승","atr_14":0.6510714285714295,"rsi_14":81.1922753988245,"sma_20":22.21275,"sma_60":23.000916666666672,"comment":"상승 추세, RSI 81","analysis":"RSI(14) 81.2로 과매수 구간에 진입했습니다. 단기 조정 가능성이 높습니다. MACD(0.30)가 시그널선(-0.08)을 상회합니다(골든크로스). SMA20 22, SMA60 23 — 혼조세입니다. 볼린저밴드 20~24 (현재 위치 120%).","bb_lower":20.211496705186974,"bb_upper":24.214003294813025,"macd_signal":-0.07834504489587021},"change_pct":2.84,"chart_data":[{"date":"2024-10-23","open":15.97,"high":16.03,"low":15.83,"close":15.93,"volume":1135022,"rsi_14":59.04,"sma_20":16.43,"sma_60":16.59,"sma_120":17.33},{"date":"2024-10-24","open":15.95,"high":16.06,"low":15.79,"close":15.87,"volume":1544447,"rsi_14":50.23,"sma_20":16.45,"sma_60":16.58,"sma_120":17.3},{"date":"2024-10-25","open":15.87,"high":16.0,"low":15.78,"close":15.92,"volume":1430651,"rsi_14":65.34,"sma_20":16.46,"sma_60":16.58,"sma_120":17.28},{"date":"2024-10-28","open":15.93,"high":16.09,"low":15.86,"close":16.01,"volume":1053373,"rsi_14":67.2,"sma_20":16.48,"sma_60":16.59,"sma_120":17.25},{"date":"2024-10-29","open":15.89,"high":15.98,"low":15.43,"close":15.43,"volume":1399534,"rsi_14":49.59,"sma_20":16.47,"sma_60":16.59,"sma_120":17.22},{"date":"2024-10-30","open":15.37,"high":15.46,"low":15.12,"close":15.18,"volume":1121923,"rsi_14":45.63,"sma_20":16.45,"sma_60":16.58,"sma_120":17.19},{"date":"2024-10-31","open":15.14,"high":15.17,"low":14.94,"close":15.07,"volume":1405897,"rsi_14":42.11,"sma_20":16.43,"sma_60":16.57,"sma_120":17.15},{"date":"2024-11-01","open":15.13,"high":15.24,"low":14.94,"close":14.95,"volume":1405958,"rsi_14":35.77,"sma_20":16.38,"sma_60":16.54,"sma_120":17.12},{"date":"2024-11-04","open":15.05,"high":15.43,"low":15.05,"close":15.37,"volume":1325959,"rsi_14":43.39,"sma_20":16.38,"sma_60":16.53,"sma_120":17.08},{"date":"2024-11-05","open":15.42,"high":15.42,"low":14.95,"close":15.17,"volume":1026837,"rsi_14":33.57,"sma_20":16.37,"sma_60":16.51,"sma_120":17.05},{"date":"2024-11-06","open":14.9,"high":15.46,"low":14.53,"close":15.36,"volume":2664233,"rsi_14":33.33,"sma_20":16.36,"sma_60":16.49,"sma_120":17.02},{"date":"2024-11-07","open":15.5,"high":15.62,"low":15.1,"close":15.2,"volume":2410116,"rsi_14":27.82,"sma_20":16.35,"sma_60":16.47,"sma_120":16.99},{"date":"2024-11-08","open":15.25,"high":15.27,"low":14.71,"close":14.8,"volume":1583195,"rsi_14":24.53,"sma_20":16.31,"sma_60":16.44,"sma_120":16.95},{"date":"2024-11-11","open":14.78,"high":14.96,"low":14.65,"close":14.88,"volume":1103987,"rsi_14":27.44,"sma_20":16.25,"sma_60":16.41,"sma_120":16.91},{"date":"2024-11-12","open":14.88,"high":14.92,"low":14.6,"close":14.79,"volume":854544,"rsi_14":27.44,"sma_20":16.19,"sma_60":16.37,"sma_120":16.87},{"date":"2024-11-13","open":14.63,"high":14.93,"low":14.63,"close":14.84,"volume":792720,"rsi_14":29.21,"sma_20":16.12,"sma_60":16.34,"sma_120":16.84},{"date":"2024-11-14","open":14.81,"high":14.88,"low":14.59,"close":14.6,"volume":1441871,"rsi_14":25.97,"sma_20":16.02,"sma_60":16.3,"sma_120":16.8},{"date":"2024-11-15","open":14.56,"high":14.71,"low":14.53,"close":14.69,"volume":2239128,"rsi_14":25.75,"sma_20":15.92,"sma_60":16.27,"sma_120":16.77},{"date":"2024-11-18","open":14.73,"high":14.95,"low":14.46,"close":14.52,"volume":2074498,"rsi_14":29.66,"sma_20":15.82,"sma_60":16.23,"sma_120":16.74},{"date":"2024-11-19","open":14.59,"high":14.77,"low":14.49,"close":14.61,"volume":2193928,"rsi_14":34.8,"sma_20":15.74,"sma_60":16.19,"sma_120":16.7},{"date":"2024-11-20","open":14.57,"high":14.7,"low":14.5,"close":14.57,"volume":1840824,"rsi_14":35.71,"sma_20":15.65,"sma_60":16.16,"sma_120":16.67},{"date":"2024-11-21","open":14.5,"high":14.81,"low":14.49,"close":14.76,"volume":2129253,"rsi_14":42.12,"sma_20":15.58,"sma_60":16.14,"sma_120":16.66},{"date":"2024-11-22","open":14.72,"high":14.82,"low":14.54,"close":14.61,"volume":2747961,"rsi_14":28.98,"sma_20":15.5,"sma_60":16.12,"sma_120":16.63},{"date":"2024-11-25","open":14.74,"high":14.82,"low":14.36,"close":14.4,"volume":2643323,"rsi_14":28.98,"sma_20":15.41,"sma_60":16.09,"sma_120":16.61},{"date":"2024-11-26","open":14.33,"high":14.45,"low":14.19,"close":14.41,"volume":2162703,"rsi_14":23.01,"sma_20":15.34,"sma_60":16.06,"sma_120":16.58},{"date":"2024-11-27","open":14.43,"high":14.53,"low":14.25,"close":14.31,"volume":2192486,"rsi_14":23.64,"sma_20":15.29,"sma_60":16.04,"sma_120":16.56},{"date":"2024-11-29","open":14.2,"high":14.47,"low":14.19,"close":14.42,"volume":1139412,"rsi_14":38.32,"sma_20":15.24,"sma_60":16.01,"sma_120":16.54},{"date":"2024-12-02","open":14.34,"high":14.56,"low":14.22,"close":14.41,"volume":2450713,"rsi_14":35.0,"sma_20":15.2,"sma_60":15.99,"sma_120":16.53},{"date":"2024-12-03","open":14.4,"high":14.7,"low":14.4,"close":14.55,"volume":1540401,"rsi_14":42.42,"sma_20":15.15,"sma_60":15.97,"sma_120":16.51},{"date":"2024-12-04","open":14.55,"high":14.88,"low":14.5,"close":14.67,"volume":1721466,"rsi_14":44.77,"sma_20":15.11,"sma_60":15.96,"sma_120":16.5},{"date":"2024-12-05","open":14.72,"high":14.84,"low":14.65,"close":14.68,"volume":1257287,"rsi_14":52.7,"sma_20":15.06,"sma_60":15.94,"sma_120":16.48},{"date":"2024-12-06","open":14.71,"high":14.75,"low":14.46,"close":14.47,"volume":1435989,"rsi_14":43.13,"sma_20":15.01,"sma_60":15.91,"sma_120":16.46},{"date":"2024-12-09","open":14.42,"high":14.77,"low":14.42,"close":14.59,"volume":1436484,"rsi_14":52.26,"sma_20":15.0,"sma_60":15.88,"sma_120":16.45},{"date":"2024-12-10","open":14.7,"high":14.76,"low":14.54,"close":14.58,"volume":1146672,"rsi_14":48.98,"sma_20":14.99,"sma_60":15.85,"sma_120":16.43},{"date":"2024-12-11","open":14.59,"high":14.8,"low":14.31,"close":14.75,"volume":1533458,"rsi_14":55.63,"sma_20":14.98,"sma_60":15.82,"sma_120":16.42},{"date":"2024-12-12","open":14.69,"high":14.74,"low":14.37,"close":14.44,"volume":1138580,"rsi_14":40.35,"sma_20":14.96,"sma_60":15.79,"sma_120":16.4},{"date":"2024-12-13","open":14.44,"high":14.65,"low":14.38,"close":14.58,"volume":1185957,"rsi_14":49.11,"sma_20":14.96,"sma_60":15.76,"sma_120":16.39},{"date":"2024-12-16","open":14.49,"high":14.58,"low":14.11,"close":14.11,"volume":2717940,"rsi_14":42.35,"sma_20":14.93,"sma_60":15.73,"sma_120":16.37},{"date":"2024-12-17","open":14.13,"high":14.55,"low":14.06,"close":14.51,"volume":2152938,"rsi_14":52.12,"sma_20":14.93,"sma_60":15.71,"sma_120":16.35},{"date":"2024-12-18","open":14.44,"high":14.54,"low":13.9,"close":13.91,"volume":2441551,"rsi_14":42.86,"sma_20":14.9,"sma_60":15.68,"sma_120":16.33},{"date":"2024-12-19","open":13.91,"high":14.22,"low":13.82,"close":13.82,"volume":1279588,"rsi_14":39.08,"sma_20":14.86,"sma_60":15.65,"sma_120":16.3},{"date":"2024-12-20","open":13.81,"high":14.01,"low":13.71,"close":13.86,"volume":4149677,"rsi_14":40.07,"sma_20":14.81,"sma_60":15.61,"sma_120":16.28},{"date":"2024-12-23","open":13.76,"high":13.94,"low":13.52,"close":13.67,"volume":1326670,"rsi_14":34.47,"sma_20":14.76,"sma_60":15.57,"sma_120":16.25},{"date":"2024-12-24","open":13.64,"high":13.83,"low":13.55,"close":13.82,"volume":584195,"rsi_14":35.35,"sma_20":14.73,"sma_60":15.54,"sma_120":16.23},{"date":"2024-12-26","open":13.82,"high":14.09,"low":13.7,"close":14.0,"volume":2369381,"rsi_14":38.85,"sma_20":14.71,"sma_60":15.51,"sma_120":16.2},{"date":"2024-12-27","open":13.86,"high":14.3,"low":13.86,"close":14.11,"volume":1423022,"rsi_14":43.93,"sma_20":14.7,"sma_60":15.48,"sma_120":16.17},{"date":"2024-12-30","open":13.95,"high":14.06,"low":13.74,"close":13.75,"volume":1332485,"rsi_14":36.97,"sma_20":14.67,"sma_60":15.45,"sma_120":16.14},{"date":"2024-12-31","open":13.76,"high":13.98,"low":13.73,"close":13.92,"volume":615158,"rsi_14":40.17,"sma_20":14.64,"sma_60":15.41,"sma_120":16.1},{"date":"2025-01-02","open":13.98,"high":14.16,"low":13.92,"close":14.03,"volume":1296286,"rsi_14":39.12,"sma_20":14.61,"sma_60":15.38,"sma_120":16.07},{"date":"2025-01-03","open":14.04,"high":14.07,"low":13.54,"close":13.54,"volume":1737260,"rsi_14":37.05,"sma_20":14.56,"sma_60":15.34,"sma_120":16.03},{"date":"2025-01-06","open":13.62,"high":13.96,"low":13.61,"close":13.78,"volume":1717067,"rsi_14":38.92,"sma_20":14.51,"sma_60":15.31,"sma_120":16.0},{"date":"2025-01-07","open":13.88,"high":14.13,"low":13.74,"close":14.02,"volume":1157208,"rsi_14":48.55,"sma_20":14.49,"sma_60":15.28,"sma_120":15.97},{"date":"2025-01-08","open":13.92,"high":13.92,"low":13.5,"close":13.55,"volume":1785982,"rsi_14":35.98,"sma_20":14.43,"sma_60":15.25,"sma_120":15.94},{"date":"2025-01-10","open":13.51,"high":13.51,"low":13.31,"close":13.35,"volume":1138358,"rsi_14":40.84,"sma_20":14.37,"sma_60":15.2,"sma_120":15.91},{"date":"2025-01-13","open":13.3,"high":13.54,"low":13.25,"close":13.53,"volume":1148018,"rsi_14":45.31,"sma_20":14.31,"sma_60":15.16,"sma_120":15.88},{"date":"2025-01-14","open":13.62,"high":13.7,"low":13.48,"close":13.56,"volume":1182472,"rsi_14":45.14,"sma_20":14.26,"sma_60":15.11,"sma_120":15.85},{"date":"2025-01-15","open":13.69,"high":13.71,"low":13.52,"close":13.66,"volume":1909652,"rsi_14":49.84,"sma_20":14.21,"sma_60":15.06,"sma_120":15.82},{"date":"2025-01-16","open":13.55,"high":13.62,"low":13.37,"close":13.44,"volume":1285495,"rsi_14":43.81,"sma_20":14.18,"sma_60":15.01,"sma_120":15.8},{"date":"2025-01-17","open":13.47,"high":13.62,"low":13.27,"close":13.3,"volume":1362585,"rsi_14":38.46,"sma_20":14.12,"sma_60":14.96,"sma_120":15.77},{"date":"2025-01-21","open":13.48,"high":13.49,"low":13.28,"close":13.42,"volume":2792835,"rsi_14":38.66,"sma_20":14.09,"sma_60":14.91,"sma_120":15.74},{"date":"2025-01-22","open":13.32,"high":13.99,"low":13.26,"close":13.8,"volume":2692783,"rsi_14":50.79,"sma_20":14.09,"sma_60":14.87,"sma_120":15.73},{"date":"2025-01-23","open":13.84,"high":13.87,"low":13.6,"close":13.77,"volume":2101239,"rsi_14":47.51,"sma_20":14.09,"sma_60":14.83,"sma_120":15.7},{"date":"2025-01-24","open":13.87,"high":13.91,"low":13.7,"close":13.74,"volume":1250486,"rsi_14":45.05,"sma_20":14.09,"sma_60":14.78,"sma_120":15.68},{"date":"2025-01-27","open":13.65,"high":13.81,"low":13.49,"close":13.73,"volume":1462827,"rsi_14":54.1,"sma_20":14.09,"sma_60":14.74,"sma_120":15.67},{"date":"2025-01-28","open":13.78,"high":13.9,"low":13.69,"close":13.75,"volume":1175586,"rsi_14":49.32,"sma_20":14.07,"sma_60":14.71,"sma_120":15.65},{"date":"2025-01-29","open":13.77,"high":13.93,"low":13.67,"close":13.88,"volume":1031000,"rsi_14":46.67,"sma_20":14.06,"sma_60":14.68,"sma_120":15.63},{"date":"2025-01-30","open":13.95,"high":14.12,"low":13.81,"close":13.91,"volume":2301746,"rsi_14":61.21,"sma_20":14.07,"sma_60":14.66,"sma_120":15.61},{"date":"2025-01-31","open":13.91,"high":13.96,"low":13.56,"close":13.63,"volume":1155343,"rsi_14":58.05,"sma_20":14.05,"sma_60":14.63,"sma_120":15.59},{"date":"2025-02-03","open":13.49,"high":13.95,"low":13.35,"close":13.82,"volume":1406345,"rsi_14":58.52,"sma_20":14.04,"sma_60":14.6,"sma_120":15.56},{"date":"2025-02-04","open":13.9,"high":14.09,"low":13.72,"close":13.87,"volume":1434400,"rsi_14":58.99,"sma_20":14.06,"sma_60":14.57,"sma_120":15.54},{"date":"2025-02-05","open":13.87,"high":13.92,"low":13.7,"close":13.83,"volume":872337,"rsi_14":55.23,"sma_20":14.06,"sma_60":14.54,"sma_120":15.52},{"date":"2025-02-06","open":13.9,"high":14.23,"low":13.69,"close":14.22,"volume":1535000,"rsi_14":71.05,"sma_20":14.07,"sma_60":14.52,"sma_120":15.5},{"date":"2025-02-07","open":14.19,"high":14.28,"low":14.02,"close":14.2,"volume":1213429,"rsi_14":76.27,"sma_20":14.11,"sma_60":14.51,"sma_120":15.48},{"date":"2025-02-10","open":14.3,"high":14.3,"low":13.97,"close":14.14,"volume":1325251,"rsi_14":71.76,"sma_20":14.15,"sma_60":14.5,"sma_120":15.45},{"date":"2025-02-11","open":14.1,"high":14.36,"low":14.04,"close":14.32,"volume":2016710,"rsi_14":67.79,"sma_20":14.19,"sma_60":14.49,"sma_120":15.43},{"date":"2025-02-12","open":13.88,"high":14.43,"low":13.88,"close":14.4,"volume":2284485,"rsi_14":70.78,"sma_20":14.23,"sma_60":14.48,"sma_120":15.41},{"date":"2025-02-13","open":14.41,"high":14.47,"low":14.16,"close":14.42,"volume":2788856,"rsi_14":72.73,"sma_20":14.27,"sma_60":14.48,"sma_120":15.39},{"date":"2025-02-14","open":14.49,"high":14.88,"low":14.49,"close":14.86,"volume":2383719,"rsi_14":79.29,"sma_20":14.34,"sma_60":14.48,"sma_120":15.38},{"date":"2025-02-18","open":14.89,"high":14.99,"low":14.73,"close":14.76,"volume":2629976,"rsi_14":75.24,"sma_20":14.42,"sma_60":14.49,"sma_120":15.36},{"date":"2025-02-19","open":14.65,"high":14.7,"low":14.11,"close":14.13,"volume":1920841,"rsi_14":55.04,"sma_20":14.46,"sma_60":14.48,"sma_120":15.34},{"date":"2025-02-20","open":14.18,"high":14.49,"low":14.12,"close":14.39,"volume":1256937,"rsi_14":58.72,"sma_20":14.49,"sma_60":14.48,"sma_120":15.32},{"date":"2025-02-21","open":14.44,"high":14.44,"low":14.19,"close":14.29,"volume":903700,"rsi_14":62.98,"sma_20":14.51,"sma_60":14.47,"sma_120":15.3},{"date":"2025-02-24","open":14.07,"high":14.34,"low":14.06,"close":14.09,"volume":1355064,"rsi_14":55.34,"sma_20":14.53,"sma_60":14.46,"sma_120":15.29},{"date":"2025-02-25","open":14.13,"high":14.15,"low":13.94,"close":14.12,"volume":1224778,"rsi_14":55.0,"sma_20":14.55,"sma_60":14.46,"sma_120":15.27},{"date":"2025-02-26","open":14.15,"high":14.3,"low":13.88,"close":14.18,"volume":1875675,"rsi_14":56.87,"sma_20":14.57,"sma_60":14.45,"sma_120":15.26},{"date":"2025-02-27","open":14.18,"high":14.28,"low":13.97,"close":14.03,"volume":1109927,"rsi_14":45.8,"sma_20":14.58,"sma_60":14.45,"sma_120":15.24},{"date":"2025-02-28","open":13.96,"high":14.09,"low":13.76,"close":13.84,"volume":979134,"rsi_14":42.75,"sma_20":14.58,"sma_60":14.44,"sma_120":15.23},{"date":"2025-03-03","open":13.92,"high":14.13,"low":13.7,"close":13.73,"volume":774789,"rsi_14":41.92,"sma_20":14.58,"sma_60":14.43,"sma_120":15.21},{"date":"2025-03-04","open":13.65,"high":13.87,"low":13.44,"close":13.73,"volume":1538539,"rsi_14":37.6,"sma_20":14.58,"sma_60":14.41,"sma_120":15.19},{"date":"2025-03-05","open":13.87,"high":14.1,"low":13.79,"close":13.86,"volume":1140557,"rsi_14":38.87,"sma_20":14.58,"sma_60":14.4,"sma_120":15.18},{"date":"2025-03-06","open":13.76,"high":14.38,"low":13.7,"close":14.36,"volume":2850995,"rsi_14":48.81,"sma_20":14.6,"sma_60":14.39,"sma_120":15.17},{"date":"2025-03-07","open":14.4,"high":14.51,"low":14.17,"close":14.45,"volume":1189258,"rsi_14":41.92,"sma_20":14.62,"sma_60":14.39,"sma_120":15.15},{"date":"2025-03-10","open":14.36,"high":14.57,"low":14.1,"close":14.23,"volume":1458863,"rsi_14":39.93,"sma_20":14.62,"sma_60":14.39,"sma_120":15.13},{"date":"2025-03-11","open":14.18,"high":14.35,"low":13.95,"close":14.08,"volume":1642812,"rsi_14":48.88,"sma_20":14.61,"sma_60":14.38,"sma_120":15.11},{"date":"2025-03-12","open":14.07,"high":14.17,"low":13.86,"close":13.9,"volume":1618439,"rsi_14":38.43,"sma_20":14.59,"sma_60":14.36,"sma_120":15.09},{"date":"2025-03-13","open":13.81,"high":14.04,"low":13.81,"close":13.86,"volume":2103855,"rsi_14":39.52,"sma_20":14.57,"sma_60":14.35,"sma_120":15.07},{"date":"2025-03-14","open":13.99,"high":14.08,"low":13.9,"close":13.96,"volume":1353773,"rsi_14":46.5,"sma_20":14.54,"sma_60":14.34,"sma_120":15.05},{"date":"2025-03-17","open":13.97,"high":14.11,"low":13.95,"close":14.08,"volume":1255712,"rsi_14":49.05,"sma_20":14.5,"sma_60":14.34,"sma_120":15.04},{"date":"2025-03-18","open":13.99,"high":14.12,"low":13.84,"close":13.94,"volume":2743625,"rsi_14":44.29,"sma_20":14.46,"sma_60":14.33,"sma_120":15.02},{"date":"2025-03-19","open":13.95,"high":14.01,"low":13.67,"close":13.75,"volume":2370909,"rsi_14":43.69,"sma_20":14.44,"sma_60":14.33,"sma_120":15.0},{"date":"2025-03-20","open":13.69,"high":13.83,"low":13.54,"close":13.78,"volume":1479884,"rsi_14":48.54,"sma_20":14.41,"sma_60":14.33,"sma_120":14.99},{"date":"2025-03-21","open":13.63,"high":13.74,"low":13.59,"close":13.7,"volume":2857575,"rsi_14":49.26,"sma_20":14.38,"sma_60":14.33,"sma_120":14.97},{"date":"2025-03-24","open":13.72,"high":13.89,"low":13.72,"close":13.79,"volume":2642281,"rsi_14":51.42,"sma_20":14.36,"sma_60":14.33,"sma_120":14.95},{"date":"2025-03-25","open":13.82,"high":13.99,"low":13.79,"close":13.9,"volume":3777299,"rsi_14":50.95,"sma_20":14.35,"sma_60":14.33,"sma_120":14.93},{"date":"2025-03-26","open":13.95,"high":14.03,"low":13.81,"close":13.97,"volume":2604360,"rsi_14":37.95,"sma_20":14.34,"sma_60":14.33,"sma_120":14.92},{"date":"2025-03-27","open":13.98,"high":14.21,"low":13.94,"close":14.08,"volume":2713405,"rsi_14":38.69,"sma_20":14.34,"sma_60":14.33,"sma_120":14.9},{"date":"2025-03-28","open":14.1,"high":14.2,"low":13.95,"close":14.01,"volume":940646,"rsi_14":42.48,"sma_20":14.35,"sma_60":14.33,"sma_120":14.89},{"date":"2025-03-31","open":13.91,"high":13.99,"low":13.81,"close":13.83,"volume":983412,"rsi_14":41.67,"sma_20":14.36,"sma_60":14.33,"sma_120":14.87},{"date":"2025-04-01","open":13.79,"high":14.21,"low":13.76,"close":14.14,"volume":1187609,"rsi_14":57.4,"sma_20":14.38,"sma_60":14.33,"sma_120":14.86},{"date":"2025-04-02","open":14.11,"high":14.25,"low":14.04,"close":14.06,"volume":905282,"rsi_14":56.07,"sma_20":14.39,"sma_60":14.34,"sma_120":14.84},{"date":"2025-04-03","open":14.08,"high":14.84,"low":13.98,"close":14.6,"volume":3229139,"rsi_14":65.14,"sma_20":14.4,"sma_60":14.36,"sma_120":14.83},{"date":"2025-04-04","open":14.26,"high":14.39,"low":13.69,"close":13.7,"volume":1717130,"rsi_14":43.43,"sma_20":14.36,"sma_60":14.35,"sma_120":14.82},{"date":"2025-04-07","open":13.38,"high":13.81,"low":13.05,"close":13.48,"volume":3279541,"rsi_14":42.3,"sma_20":14.32,"sma_60":14.35,"sma_120":14.8},{"date":"2025-04-08","open":13.67,"high":13.76,"low":12.97,"close":13.05,"volume":2673136,"rsi_14":39.09,"sma_20":14.27,"sma_60":14.34,"sma_120":14.77},{"date":"2025-04-09","open":12.94,"high":13.74,"low":12.74,"close":13.62,"volume":7184149,"rsi_14":47.79,"sma_20":14.26,"sma_60":14.35,"sma_120":14.75},{"date":"2025-04-10","open":13.54,"high":13.67,"low":13.3,"close":13.54,"volume":3402815,"rsi_14":47.79,"sma_20":14.24,"sma_60":14.35,"sma_120":14.73},{"date":"2025-04-11","open":13.66,"high":13.95,"low":13.55,"close":13.8,"volume":8412787,"rsi_14":50.12,"sma_20":14.23,"sma_60":14.35,"sma_120":14.71},{"date":"2025-04-14","open":14.08,"high":14.47,"low":13.93,"close":14.44,"volume":1703828,"rsi_14":56.11,"sma_20":14.25,"sma_60":14.36,"sma_120":14.69},{"date":"2025-04-15","open":14.44,"high":14.89,"low":14.44,"close":14.78,"volume":4270862,"rsi_14":58.64,"sma_20":14.29,"sma_60":14.39,"sma_120":14.67},{"date":"2025-04-16","open":14.76,"high":15.04,"low":14.66,"close":14.81,"volume":2829259,"rsi_14":57.86,"sma_20":14.35,"sma_60":14.41,"sma_120":14.66},{"date":"2025-04-17","open":14.83,"high":15.71,"low":14.75,"close":15.69,"volume":3227482,"rsi_14":65.47,"sma_20":14.45,"sma_60":14.45,"sma_120":14.66},{"date":"2025-04-21","open":15.63,"high":15.75,"low":15.38,"close":15.74,"volume":3534204,"rsi_14":67.95,"sma_20":14.55,"sma_60":14.48,"sma_120":14.65},{"date":"2025-04-22","open":15.86,"high":16.17,"low":15.72,"close":16.1,"volume":2629745,"rsi_14":68.24,"sma_20":14.67,"sma_60":14.52,"sma_120":14.65},{"date":"2025-04-23","open":16.17,"high":16.44,"low":16.17,"close":16.34,"volume":3139817,"rsi_14":70.6,"sma_20":14.79,"sma_60":14.57,"sma_120":14.65},{"date":"2025-04-24","open":16.42,"high":16.66,"low":16.39,"close":16.63,"volume":3822900,"rsi_14":69.24,"sma_20":14.93,"sma_60":14.61,"sma_120":14.66},{"date":"2025-04-25","open":16.63,"high":16.7,"low":16.39,"close":16.53,"volume":3024509,"rsi_14":81.39,"sma_20":15.06,"sma_60":14.66,"sma_120":14.67},{"date":"2025-04-28","open":16.5,"high":16.77,"low":16.5,"close":16.71,"volume":4884621,"rsi_14":86.24,"sma_20":15.2,"sma_60":14.71,"sma_120":14.68},{"date":"2025-04-29","open":16.75,"high":16.83,"low":16.57,"close":16.69,"volume":3915984,"rsi_14":94.95,"sma_20":15.34,"sma_60":14.76,"sma_120":14.7},{"date":"2025-04-30","open":16.08,"high":16.77,"low":15.84,"close":16.77,"volume":2795705,"rsi_14":94.26,"sma_20":15.48,"sma_60":14.81,"sma_120":14.71},{"date":"2025-05-01","open":16.72,"high":16.89,"low":16.59,"close":16.69,"volume":2156395,"rsi_14":94.26,"sma_20":15.61,"sma_60":14.86,"sma_120":14.72},{"date":"2025-05-02","open":16.82,"high":16.92,"low":16.61,"close":16.72,"volume":3069104,"rsi_14":93.86,"sma_20":15.72,"sma_60":14.91,"sma_120":14.73},{"date":"2025-05-05","open":16.75,"high":16.89,"low":16.49,"close":16.53,"volume":2647622,"rsi_14":86.15,"sma_20":15.87,"sma_60":14.95,"sma_120":14.74},{"date":"2025-05-06","open":16.53,"high":16.74,"low":16.42,"close":16.74,"volume":1964191,"rsi_14":85.51,"sma_20":16.03,"sma_60":14.99,"sma_120":14.75},{"date":"2025-05-07","open":16.79,"high":17.06,"low":16.66,"close":16.7,"volume":1974164,"rsi_14":84.15,"sma_20":16.22,"sma_60":15.04,"sma_120":14.77},{"date":"2025-05-08","open":16.73,"high":16.84,"low":16.38,"close":16.4,"volume":3043316,"rsi_14":66.22,"sma_20":16.37,"sma_60":15.07,"sma_120":14.78},{"date":"2025-05-09","open":16.56,"high":16.62,"low":16.37,"close":16.59,"volume":2697830,"rsi_14":68.33,"sma_20":16.52,"sma_60":15.11,"sma_120":14.8},{"date":"2025-05-12","open":16.61,"high":16.65,"low":16.2,"close":16.45,"volume":2099705,"rsi_14":58.26,"sma_20":16.66,"sma_60":15.14,"sma_120":14.81},{"date":"2025-05-13","open":16.48,"high":16.83,"low":16.35,"close":16.77,"volume":2640872,"rsi_14":59.73,"sma_20":16.78,"sma_60":15.18,"sma_120":14.83},{"date":"2025-05-14","open":16.7,"high":16.94,"low":16.66,"close":16.9,"volume":1946422,"rsi_14":56.67,"sma_20":16.89,"sma_60":15.21,"sma_120":14.85},{"date":"2025-05-15","open":17.08,"high":17.21,"low":16.83,"close":16.85,"volume":2782975,"rsi_14":58.05,"sma_20":16.99,"sma_60":15.26,"sma_120":14.87},{"date":"2025-05-16","open":16.81,"high":16.86,"low":16.68,"close":16.8,"volume":1770800,"rsi_14":52.36,"sma_20":17.05,"sma_60":15.3,"sma_120":14.89},{"date":"2025-05-19","open":16.71,"high":16.99,"low":16.7,"close":16.88,"volume":2049296,"rsi_14":54.82,"sma_20":17.11,"sma_60":15.34,"sma_120":14.91},{"date":"2025-05-20","open":16.89,"high":17.22,"low":16.88,"close":17.11,"volume":4004718,"rsi_14":58.22,"sma_20":17.16,"sma_60":15.4,"sma_120":14.93},{"date":"2025-05-21","open":17.03,"high":17.14,"low":16.83,"close":17.11,"volume":4847299,"rsi_14":60.49,"sma_20":17.2,"sma_60":15.45,"sma_120":14.95},{"date":"2025-05-22","open":16.96,"high":17.15,"low":16.93,"close":16.99,"volume":5338853,"rsi_14":56.54,"sma_20":17.22,"sma_60":15.5,"sma_120":14.97},{"date":"2025-05-23","open":16.95,"high":17.16,"low":16.82,"close":17.08,"volume":1386828,"rsi_14":64.04,"sma_20":17.24,"sma_60":15.55,"sma_120":15.0},{"date":"2025-05-27","open":16.99,"high":17.48,"low":16.99,"close":17.09,"volume":4132579,"rsi_14":59.89,"sma_20":17.26,"sma_60":15.6,"sma_120":15.02},{"date":"2025-05-28","open":16.98,"high":17.18,"low":16.91,"close":16.91,"volume":1614390,"rsi_14":55.61,"sma_20":17.28,"sma_60":15.66,"sma_120":15.04},{"date":"2025-05-29","open":17.03,"high":17.04,"low":16.84,"close":16.86,"volume":1376066,"rsi_14":63.74,"sma_20":17.28,"sma_60":15.71,"sma_120":15.06},{"date":"2025-05-30","open":16.82,"high":16.94,"low":16.42,"close":16.44,"volume":3855567,"rsi_14":45.88,"sma_20":17.27,"sma_60":15.76,"sma_120":15.08},{"date":"2025-06-02","open":16.44,"high":16.84,"low":16.41,"close":16.57,"volume":1710085,"rsi_14":53.37,"sma_20":17.26,"sma_60":15.79,"sma_120":15.09},{"date":"2025-06-03","open":16.48,"high":16.65,"low":16.48,"close":16.56,"volume":1284822,"rsi_14":43.48,"sma_20":17.26,"sma_60":15.83,"sma_120":15.11},{"date":"2025-06-04","open":16.69,"high":16.73,"low":16.33,"close":16.34,"volume":1709580,"rsi_14":32.94,"sma_20":17.24,"sma_60":15.87,"sma_120":15.13},{"date":"2025-06-05","open":16.34,"high":16.53,"low":16.18,"close":16.2,"volume":3538335,"rsi_14":31.46,"sma_20":17.22,"sma_60":15.9,"sma_120":15.14},{"date":"2025-06-06","open":16.26,"high":16.59,"low":16.15,"close":16.51,"volume":4384485,"rsi_14":42.65,"sma_20":17.22,"sma_60":15.95,"sma_120":15.15},{"date":"2025-06-09","open":16.53,"high":16.53,"low":16.29,"close":16.37,"volume":2288303,"rsi_14":37.62,"sma_20":17.21,"sma_60":15.99,"sma_120":15.17},{"date":"2025-06-10","open":16.47,"high":16.61,"low":16.41,"close":16.58,"volume":1732901,"rsi_14":37.02,"sma_20":17.22,"sma_60":16.04,"sma_120":15.19},{"date":"2025-06-11","open":16.64,"high":16.9,"low":16.6,"close":16.62,"volume":1459009,"rsi_14":38.21,"sma_20":17.21,"sma_60":16.08,"sma_120":15.21},{"date":"2025-06-12","open":16.68,"high":16.91,"low":16.57,"close":16.87,"volume":4720786,"rsi_14":47.11,"sma_20":17.21,"sma_60":16.13,"sma_120":15.23},{"date":"2025-06-13","open":16.72,"high":17.0,"low":16.64,"close":16.93,"volume":3284268,"rsi_14":46.64,"sma_20":17.21,"sma_60":16.18,"sma_120":15.26},{"date":"2025-06-16","open":17.12,"high":17.21,"low":16.91,"close":17.01,"volume":2488093,"rsi_14":48.26,"sma_20":17.22,"sma_60":16.24,"sma_120":15.28},{"date":"2025-06-17","open":16.93,"high":16.96,"low":16.47,"close":16.76,"volume":3974573,"rsi_14":46.64,"sma_20":17.22,"sma_60":16.29,"sma_120":15.31},{"date":"2025-06-18","open":16.8,"high":17.08,"low":16.74,"close":16.74,"volume":2773099,"rsi_14":47.44,"sma_20":17.2,"sma_60":16.34,"sma_120":15.33},{"date":"2025-06-20","open":16.74,"high":16.74,"low":16.42,"close":16.56,"volume":5984623,"rsi_14":53.11,"sma_20":17.17,"sma_60":16.39,"sma_120":15.36},{"date":"2025-06-23","open":16.53,"high":16.65,"low":16.42,"close":16.53,"volume":2560092,"rsi_14":48.99,"sma_20":17.15,"sma_60":16.43,"sma_120":15.38},{"date":"2025-06-24","open":16.58,"high":16.83,"low":16.5,"close":16.78,"volume":1415669,"rsi_14":54.95,"sma_20":17.13,"sma_60":16.48,"sma_120":15.4},{"date":"2025-06-25","open":16.64,"high":16.98,"low":16.64,"close":16.86,"volume":2617706,"rsi_14":62.8,"sma_20":17.12,"sma_60":16.53,"sma_120":15.43},{"date":"2025-06-26","open":16.99,"high":17.17,"low":16.87,"close":17.08,"volume":2838422,"rsi_14":70.83,"sma_20":17.13,"sma_60":16.58,"sma_120":15.46},{"date":"2025-06-27","open":17.05,"high":17.24,"low":16.94,"close":17.03,"volume":1359310,"rsi_14":64.21,"sma_20":17.14,"sma_60":16.63,"sma_120":15.48},{"date":"2025-06-30","open":17.02,"high":17.49,"low":17.02,"close":17.45,"volume":1544870,"rsi_14":75.34,"sma_20":17.19,"sma_60":16.69,"sma_120":15.52},{"date":"2025-07-01","open":17.51,"high":17.61,"low":17.36,"close":17.49,"volume":1006374,"rsi_14":73.13,"sma_20":17.24,"sma_60":16.74,"sma_120":15.55},{"date":"2025-07-02","open":17.4,"high":17.64,"low":17.4,"close":17.59,"volume":1444130,"rsi_14":73.91,"sma_20":17.29,"sma_60":16.81,"sma_120":15.58},{"date":"2025-07-03","open":17.56,"high":17.75,"low":17.44,"close":17.6,"volume":891805,"rsi_14":70.49,"sma_20":17.35,"sma_60":16.88,"sma_120":15.61},{"date":"2025-07-07","open":17.55,"high":17.75,"low":17.55,"close":17.56,"volume":2355412,"rsi_14":67.78,"sma_20":17.42,"sma_60":16.95,"sma_120":15.65},{"date":"2025-07-08","open":17.5,"high":17.51,"low":17.18,"close":17.31,"volume":1644185,"rsi_14":57.87,"sma_20":17.46,"sma_60":17.02,"sma_120":15.68},{"date":"2025-07-09","open":17.29,"high":17.42,"low":17.13,"close":17.18,"volume":1667223,"rsi_14":61.62,"sma_20":17.51,"sma_60":17.08,"sma_120":15.71},{"date":"2025-07-10","open":17.19,"high":17.28,"low":16.93,"close":17.15,"volume":1853647,"rsi_14":61.29,"sma_20":17.53,"sma_60":17.14,"sma_120":15.74},{"date":"2025-07-11","open":17.16,"high":17.44,"low":17.03,"close":17.33,"volume":2103135,"rsi_14":64.41,"sma_20":17.56,"sma_60":17.18,"sma_120":15.77},{"date":"2025-07-14","open":17.3,"high":17.32,"low":17.05,"close":17.16,"volume":1174502,"rsi_14":59.69,"sma_20":17.56,"sma_60":17.22,"sma_120":15.8},{"date":"2025-07-15","open":17.27,"high":17.28,"low":17.08,"close":17.11,"volume":1016879,"rsi_14":51.74,"sma_20":17.55,"sma_60":17.25,"sma_120":15.83},{"date":"2025-07-16","open":17.14,"high":17.34,"low":17.09,"close":17.3,"volume":873084,"rsi_14":54.89,"sma_20":17.55,"sma_60":17.27,"sma_120":15.86},{"date":"2025-07-17","open":17.22,"high":17.29,"low":17.14,"close":17.15,"volume":923612,"rsi_14":44.32,"sma_20":17.56,"sma_60":17.29,"sma_120":15.89},{"date":"2025-07-18","open":17.19,"high":17.21,"low":16.88,"close":16.91,"volume":1178625,"rsi_14":39.8,"sma_20":17.56,"sma_60":17.3,"sma_120":15.91},{"date":"2025-07-21","open":16.95,"high":17.12,"low":16.89,"close":16.96,"volume":1343234,"rsi_14":25.32,"sma_20":17.56,"sma_60":17.31,"sma_120":15.94},{"date":"2025-07-22","open":16.98,"high":17.18,"low":16.72,"close":16.8,"volume":2290400,"rsi_14":21.18,"sma_20":17.56,"sma_60":17.31,"sma_120":15.96},{"date":"2025-07-23","open":16.87,"high":17.72,"low":16.85,"close":17.71,"volume":2755210,"rsi_14":46.83,"sma_20":17.6,"sma_60":17.32,"sma_120":15.99},{"date":"2025-07-24","open":17.73,"high":18.15,"low":17.68,"close":18.12,"volume":2516548,"rsi_14":54.27,"sma_20":17.65,"sma_60":17.34,"sma_120":16.03},{"date":"2025-07-25","open":18.11,"high":18.29,"low":17.98,"close":18.26,"volume":1118162,"rsi_14":57.1,"sma_20":17.69,"sma_60":17.37,"sma_120":16.06},{"date":"2025-07-28","open":18.12,"high":18.12,"low":17.9,"close":17.96,"volume":1742612,"rsi_14":56.17,"sma_20":17.73,"sma_60":17.38,"sma_120":16.1},{"date":"2025-07-29","open":17.68,"high":17.87,"low":17.38,"close":17.85,"volume":1708900,"rsi_14":60.2,"sma_20":17.74,"sma_60":17.4,"sma_120":16.13},{"date":"2025-07-30","open":17.72,"high":17.84,"low":17.65,"close":17.71,"volume":1267815,"rsi_14":58.1,"sma_20":17.75,"sma_60":17.42,"sma_120":16.16},{"date":"2025-07-31","open":17.68,"high":17.87,"low":17.63,"close":17.65,"volume":1228298,"rsi_14":58.47,"sma_20":17.75,"sma_60":17.43,"sma_120":16.19},{"date":"2025-08-01","open":17.65,"high":17.71,"low":17.48,"close":17.54,"volume":1487744,"rsi_14":59.61,"sma_20":17.74,"sma_60":17.45,"sma_120":16.22},{"date":"2025-08-04","open":17.63,"high":17.86,"low":17.52,"close":17.56,"volume":1327434,"rsi_14":61.06,"sma_20":17.74,"sma_60":17.46,"sma_120":16.25},{"date":"2025-08-05","open":17.61,"high":17.86,"low":17.56,"close":17.76,"volume":1606653,"rsi_14":61.18,"sma_20":17.76,"sma_60":17.48,"sma_120":16.28},{"date":"2025-08-06","open":18.04,"high":18.27,"low":17.66,"close":17.74,"volume":3300050,"rsi_14":63.92,"sma_20":17.79,"sma_60":17.5,"sma_120":16.3},{"date":"2025-08-07","open":17.78,"high":18.57,"low":17.75,"close":18.52,"volume":4056877,"rsi_14":76.88,"sma_20":17.85,"sma_60":17.53,"sma_120":16.34},{"date":"2025-08-08","open":18.66,"high":18.85,"low":18.6,"close":18.6,"volume":1658358,"rsi_14":77.08,"sma_20":17.93,"sma_60":17.56,"sma_120":16.37},{"date":"2025-08-11","open":18.69,"high":18.75,"low":18.55,"close":18.62,"volume":2307397,"rsi_14":80.9,"sma_20":18.01,"sma_60":17.59,"sma_120":16.4},{"date":"2025-08-12","open":18.69,"high":18.81,"low":18.59,"close":18.63,"volume":1714591,"rsi_14":73.77,"sma_20":18.1,"sma_60":17.62,"sma_120":16.44},{"date":"2025-08-13","open":18.55,"high":18.69,"low":18.5,"close":18.53,"volume":1875497,"rsi_14":65.09,"sma_20":18.17,"sma_60":17.65,"sma_120":16.48},{"date":"2025-08-14","open":18.5,"high":18.55,"low":18.26,"close":18.42,"volume":1700255,"rsi_14":59.05,"sma_20":18.25,"sma_60":17.68,"sma_120":16.51},{"date":"2025-08-15","open":18.4,"high":18.67,"low":18.4,"close":18.64,"volume":1518819,"rsi_14":72.41,"sma_20":18.35,"sma_60":17.7,"sma_120":16.55},{"date":"2025-08-18","open":18.74,"high":18.86,"low":18.59,"close":18.69,"volume":1707393,"rsi_14":71.72,"sma_20":18.45,"sma_60":17.73,"sma_120":16.59},{"date":"2025-08-19","open":18.62,"high":18.66,"low":18.54,"close":18.57,"volume":1257408,"rsi_14":72.45,"sma_20":18.55,"sma_60":17.75,"sma_120":16.62},{"date":"2025-08-20","open":18.57,"high":18.73,"low":18.56,"close":18.65,"volume":1088210,"rsi_14":76.14,"sma_20":18.61,"sma_60":17.78,"sma_120":16.66},{"date":"2025-08-21","open":18.59,"high":18.97,"low":18.55,"close":18.96,"volume":2785450,"rsi_14":83.49,"sma_20":18.66,"sma_60":17.81,"sma_120":16.71},{"date":"2025-08-22","open":19.04,"high":19.83,"low":18.93,"close":19.66,"volume":3502259,"rsi_14":87.46,"sma_20":18.74,"sma_60":17.85,"sma_120":16.76},{"date":"2025-08-25","open":19.64,"high":19.79,"low":19.55,"close":19.57,"volume":1417787,"rsi_14":83.64,"sma_20":18.84,"sma_60":17.9,"sma_120":16.81},{"date":"2025-08-26","open":19.51,"high":19.61,"low":19.35,"close":19.49,"volume":2359038,"rsi_14":81.85,"sma_20":18.92,"sma_60":17.95,"sma_120":16.85},{"date":"2025-08-27","open":19.38,"high":19.5,"low":19.1,"close":19.44,"volume":3244651,"rsi_14":72.82,"sma_20":19.01,"sma_60":18.0,"sma_120":16.9},{"date":"2025-08-28","open":19.44,"high":19.79,"low":19.32,"close":19.65,"volume":1641552,"rsi_14":74.43,"sma_20":19.11,"sma_60":18.05,"sma_120":16.94},{"date":"2025-08-29","open":19.63,"high":19.66,"low":19.44,"close":19.52,"volume":1232477,"rsi_14":70.0,"sma_20":19.21,"sma_60":18.1,"sma_120":16.98},{"date":"2025-09-02","open":19.33,"high":19.51,"low":19.07,"close":19.44,"volume":1865681,"rsi_14":67.51,"sma_20":19.31,"sma_60":18.16,"sma_120":17.03},{"date":"2025-09-03","open":19.47,"high":19.54,"low":18.92,"close":19.04,"volume":1494068,"rsi_14":59.7,"sma_20":19.38,"sma_60":18.2,"sma_120":17.07},{"date":"2025-09-04","open":19.01,"high":19.16,"low":18.98,"close":19.04,"volume":1555125,"rsi_14":62.5,"sma_20":19.44,"sma_60":18.24,"sma_120":17.12},{"date":"2025-09-05","open":19.17,"high":19.33,"low":19.06,"close":19.12,"volume":3578234,"rsi_14":60.17,"sma_20":19.47,"sma_60":18.29,"sma_120":17.16},{"date":"2025-09-08","open":18.97,"high":19.26,"low":18.95,"close":19.22,"volume":1219943,"rsi_14":60.98,"sma_20":19.5,"sma_60":18.33,"sma_120":17.2},{"date":"2025-09-09","open":19.26,"high":19.45,"low":19.25,"close":19.3,"volume":1256951,"rsi_14":65.29,"sma_20":19.54,"sma_60":18.37,"sma_120":17.25},{"date":"2025-09-10","open":19.26,"high":19.45,"low":19.24,"close":19.28,"volume":1013988,"rsi_14":63.56,"sma_20":19.57,"sma_60":18.41,"sma_120":17.3},{"date":"2025-09-11","open":19.33,"high":19.96,"low":19.26,"close":19.75,"volume":3279094,"rsi_14":66.01,"sma_20":19.63,"sma_60":18.45,"sma_120":17.35},{"date":"2025-09-12","open":19.72,"high":19.98,"low":19.68,"close":19.86,"volume":2289529,"rsi_14":55.44,"sma_20":19.71,"sma_60":18.51,"sma_120":17.4},{"date":"2025-09-15","open":19.87,"high":20.07,"low":19.82,"close":19.97,"volume":1626318,"rsi_14":60.51,"sma_20":19.78,"sma_60":18.56,"sma_120":17.45},{"date":"2025-09-16","open":19.96,"high":20.05,"low":19.69,"close":19.93,"volume":1282376,"rsi_14":61.78,"sma_20":19.84,"sma_60":18.62,"sma_120":17.5},{"date":"2025-09-17","open":20.01,"high":20.23,"low":19.93,"close":20.02,"volume":2345219,"rsi_14":65.13,"sma_20":19.91,"sma_60":18.67,"sma_120":17.55},{"date":"2025-09-18","open":19.98,"high":20.08,"low":19.88,"close":19.94,"volume":4531365,"rsi_14":58.24,"sma_20":19.98,"sma_60":18.73,"sma_120":17.6},{"date":"2025-09-19","open":19.9,"high":20.06,"low":19.5,"close":19.69,"volume":3263698,"rsi_14":54.36,"sma_20":20.02,"sma_60":18.77,"sma_120":17.65},{"date":"2025-09-22","open":19.6,"high":20.09,"low":19.58,"close":20.07,"volume":2591052,"rsi_14":64.16,"sma_20":20.04,"sma_60":18.82,"sma_120":17.7},{"date":"2025-09-23","open":20.15,"high":21.01,"low":20.09,"close":20.8,"volume":3690391,"rsi_14":84.62,"sma_20":20.1,"sma_60":18.89,"sma_120":17.76},{"date":"2025-09-24","open":20.64,"high":20.71,"low":20.03,"close":20.05,"volume":2648097,"rsi_14":65.28,"sma_20":20.13,"sma_60":18.93,"sma_120":17.81},{"date":"2025-09-25","open":20.08,"high":20.22,"low":20.0,"close":20.02,"volume":1283648,"rsi_14":63.86,"sma_20":20.16,"sma_60":18.97,"sma_120":17.86},{"date":"2025-09-26","open":20.11,"high":20.41,"low":20.05,"close":20.37,"volume":1292044,"rsi_14":66.48,"sma_20":20.2,"sma_60":19.02,"sma_120":17.91},{"date":"2025-09-29","open":20.51,"high":20.75,"low":20.25,"close":20.44,"volume":2187337,"rsi_14":66.39,"sma_20":20.24,"sma_60":19.07,"sma_120":17.97},{"date":"2025-09-30","open":20.49,"high":20.8,"low":20.44,"close":20.51,"volume":2204091,"rsi_14":67.4,"sma_20":20.3,"sma_60":19.12,"sma_120":18.03},{"date":"2025-10-01","open":20.6,"high":20.73,"low":20.2,"close":20.22,"volume":1514011,"rsi_14":57.02,"sma_20":20.36,"sma_60":19.16,"sma_120":18.09},{"date":"2025-10-02","open":20.28,"high":20.66,"low":20.1,"close":20.64,"volume":1500627,"rsi_14":60.7,"sma_20":20.44,"sma_60":19.22,"sma_120":18.15},{"date":"2025-10-03","open":20.8,"high":20.81,"low":20.38,"close":20.48,"volume":1908890,"rsi_14":56.84,"sma_20":20.51,"sma_60":19.28,"sma_120":18.21},{"date":"2025-10-06","open":20.43,"high":20.51,"low":20.13,"close":20.4,"volume":1399532,"rsi_14":56.25,"sma_20":20.57,"sma_60":19.33,"sma_120":18.26},{"date":"2025-10-07","open":20.4,"high":20.47,"low":20.2,"close":20.21,"volume":913508,"rsi_14":52.54,"sma_20":20.62,"sma_60":19.39,"sma_120":18.3},{"date":"2025-10-08","open":20.39,"high":20.73,"low":20.32,"close":20.71,"volume":2100268,"rsi_14":59.04,"sma_20":20.69,"sma_60":19.45,"sma_120":18.35},{"date":"2025-10-09","open":20.74,"high":20.86,"low":20.57,"close":20.71,"volume":1308557,"rsi_14":62.77,"sma_20":20.74,"sma_60":19.52,"sma_120":18.4},{"date":"2025-10-10","open":20.71,"high":20.9,"low":20.49,"close":20.67,"volume":1149483,"rsi_14":58.24,"sma_20":20.78,"sma_60":19.58,"sma_120":18.44},{"date":"2025-10-13","open":20.89,"high":21.17,"low":20.71,"close":20.84,"volume":1363667,"rsi_14":50.63,"sma_20":20.82,"sma_60":19.65,"sma_120":18.48},{"date":"2025-10-14","open":20.62,"high":20.84,"low":20.37,"close":20.43,"volume":1443420,"rsi_14":56.89,"sma_20":20.85,"sma_60":19.71,"sma_120":18.51},{"date":"2025-10-15","open":20.64,"high":21.07,"low":20.39,"close":21.05,"volume":2304937,"rsi_14":65.41,"sma_20":20.9,"sma_60":19.79,"sma_120":18.55},{"date":"2025-10-16","open":21.31,"high":22.17,"low":21.19,"close":22.02,"volume":2787541,"rsi_14":70.76,"sma_20":21.01,"sma_60":19.87,"sma_120":18.59},{"date":"2025-10-17","open":21.74,"high":22.1,"low":21.68,"close":21.92,"volume":1483082,"rsi_14":68.54,"sma_20":21.12,"sma_60":19.93,"sma_120":18.64},{"date":"2025-10-20","open":22.1,"high":22.1,"low":21.56,"close":21.81,"volume":1194086,"rsi_14":66.18,"sma_20":21.21,"sma_60":20.0,"sma_120":18.68},{"date":"2025-10-21","open":22.07,"high":22.07,"low":21.51,"close":21.75,"volume":1617355,"rsi_14":69.9,"sma_20":21.26,"sma_60":20.07,"sma_120":18.72},{"date":"2025-10-22","open":21.79,"high":22.08,"low":21.78,"close":21.97,"volume":1263694,"rsi_14":68.28,"sma_20":21.36,"sma_60":20.14,"sma_120":18.77},{"date":"2025-10-23","open":22.13,"high":22.22,"low":21.93,"close":22.21,"volume":955695,"rsi_14":73.35,"sma_20":21.47,"sma_60":20.21,"sma_120":18.81},{"date":"2025-10-24","open":22.33,"high":22.34,"low":22.07,"close":22.14,"volume":1506775,"rsi_14":73.54,"sma_20":21.56,"sma_60":20.29,"sma_120":18.86},{"date":"2025-10-27","open":22.18,"high":22.3,"low":22.12,"close":22.25,"volume":1109748,"rsi_14":78.17,"sma_20":21.66,"sma_60":20.37,"sma_120":18.91},{"date":"2025-10-28","open":22.17,"high":22.61,"low":22.17,"close":22.57,"volume":2210180,"rsi_14":76.99,"sma_20":21.76,"sma_60":20.46,"sma_120":18.96},{"date":"2025-10-29","open":23.05,"high":23.05,"low":22.24,"close":22.49,"volume":2100846,"rsi_14":75.28,"sma_20":21.88,"sma_60":20.54,"sma_120":19.01},{"date":"2025-10-30","open":22.37,"high":22.55,"low":22.26,"close":22.28,"volume":1070245,"rsi_14":71.88,"sma_20":21.96,"sma_60":20.61,"sma_120":19.06},{"date":"2025-10-31","open":22.24,"high":22.46,"low":22.12,"close":22.23,"volume":1138057,"rsi_14":69.59,"sma_20":22.05,"sma_60":20.68,"sma_120":19.11},{"date":"2025-11-03","open":22.36,"high":22.47,"low":21.99,"close":22.09,"volume":1380659,"rsi_14":75.15,"sma_20":22.14,"sma_60":20.74,"sma_120":19.15},{"date":"2025-11-04","open":21.82,"high":22.26,"low":21.64,"close":22.07,"volume":1676813,"rsi_14":68.84,"sma_20":22.23,"sma_60":20.8,"sma_120":19.19},{"date":"2025-11-05","open":22.15,"high":22.54,"low":22.15,"close":22.43,"volume":3118800,"rsi_14":59.81,"sma_20":22.32,"sma_60":20.86,"sma_120":19.24},{"date":"2025-11-06","open":22.46,"high":22.51,"low":22.18,"close":22.18,"volume":1530376,"rsi_14":55.65,"sma_20":22.4,"sma_60":20.92,"sma_120":19.29},{"date":"2025-11-07","open":22.21,"high":23.02,"low":22.15,"close":23.0,"volume":1784758,"rsi_14":66.91,"sma_20":22.5,"sma_60":21.0,"sma_120":19.34},{"date":"2025-11-10","open":23.19,"high":23.21,"low":22.84,"close":22.87,"volume":1759115,"rsi_14":65.48,"sma_20":22.59,"sma_60":21.06,"sma_120":19.38},{"date":"2025-11-11","open":23.18,"high":23.32,"low":22.91,"close":23.22,"volume":1842359,"rsi_14":67.01,"sma_20":22.72,"sma_60":21.14,"sma_120":19.43},{"date":"2025-11-12","open":23.32,"high":23.32,"low":22.95,"close":23.04,"volume":2218981,"rsi_14":59.86,"sma_20":22.81,"sma_60":21.21,"sma_120":19.48},{"date":"2025-11-13","open":23.02,"high":23.23,"low":22.86,"close":22.99,"volume":1732802,"rsi_14":60.28,"sma_20":22.84,"sma_60":21.28,"sma_120":19.53},{"date":"2025-11-14","open":22.81,"high":23.23,"low":22.62,"close":22.95,"volume":2030044,"rsi_14":57.71,"sma_20":22.88,"sma_60":21.34,"sma_120":19.57},{"date":"2025-11-17","open":22.86,"high":23.24,"low":22.77,"close":22.87,"volume":1222806,"rsi_14":50.59,"sma_20":22.92,"sma_60":21.39,"sma_120":19.62},{"date":"2025-11-18","open":22.88,"high":23.39,"low":22.83,"close":23.15,"volume":2692697,"rsi_14":57.09,"sma_20":22.98,"sma_60":21.45,"sma_120":19.67},{"date":"2025-11-19","open":23.06,"high":23.4,"low":22.82,"close":22.96,"volume":2656081,"rsi_14":57.51,"sma_20":23.02,"sma_60":21.5,"sma_120":19.73},{"date":"2025-11-20","open":23.16,"high":23.25,"low":22.43,"close":22.57,"volume":1787595,"rsi_14":51.14,"sma_20":23.02,"sma_60":21.55,"sma_120":19.77},{"date":"2025-11-21","open":22.4,"high":22.75,"low":22.4,"close":22.61,"volume":2390660,"rsi_14":54.39,"sma_20":23.03,"sma_60":21.6,"sma_120":19.82},{"date":"2025-11-24","open":22.7,"high":23.05,"low":22.66,"close":22.95,"volume":2128987,"rsi_14":59.45,"sma_20":23.05,"sma_60":21.65,"sma_120":19.88},{"date":"2025-11-25","open":22.95,"high":23.1,"low":22.77,"close":22.88,"volume":2216160,"rsi_14":53.02,"sma_20":23.05,"sma_60":21.7,"sma_120":19.93},{"date":"2025-11-26","open":23.01,"high":23.01,"low":22.6,"close":22.63,"volume":2951322,"rsi_14":53.2,"sma_20":23.05,"sma_60":21.76,"sma_120":19.98},{"date":"2025-11-28","open":22.65,"high":22.88,"low":22.54,"close":22.81,"volume":1158872,"rsi_14":46.33,"sma_20":23.06,"sma_60":21.82,"sma_120":20.03},{"date":"2025-12-01","open":22.61,"high":22.64,"low":21.95,"close":22.01,"volume":2558745,"rsi_14":36.7,"sma_20":23.04,"sma_60":21.87,"sma_120":20.08},{"date":"2025-12-02","open":22.11,"high":22.32,"low":22.04,"close":22.22,"volume":1445069,"rsi_14":33.65,"sma_20":23.03,"sma_60":21.91,"sma_120":20.12},{"date":"2025-12-03","open":22.22,"high":22.25,"low":21.3,"close":21.42,"volume":3934858,"rsi_14":28.07,"sma_20":22.98,"sma_60":21.94,"sma_120":20.16},{"date":"2025-12-04","open":21.6,"high":21.63,"low":21.45,"close":21.54,"volume":2523355,"rsi_14":30.89,"sma_20":22.92,"sma_60":21.98,"sma_120":20.19},{"date":"2025-12-05","open":21.59,"high":21.62,"low":21.26,"close":21.27,"volume":1833259,"rsi_14":29.06,"sma_20":22.87,"sma_60":22.0,"sma_120":20.23},{"date":"2025-12-08","open":21.42,"high":21.54,"low":21.03,"close":21.2,"volume":1812943,"rsi_14":29.14,"sma_20":22.77,"sma_60":22.02,"sma_120":20.26},{"date":"2025-12-09","open":21.36,"high":21.36,"low":20.92,"close":21.02,"volume":2186197,"rsi_14":22.78,"sma_20":22.68,"sma_60":22.03,"sma_120":20.3},{"date":"2025-12-10","open":21.16,"high":21.23,"low":20.92,"close":21.05,"volume":2877543,"rsi_14":24.54,"sma_20":22.57,"sma_60":22.05,"sma_120":20.33},{"date":"2025-12-11","open":21.07,"high":21.35,"low":21.07,"close":21.13,"volume":1747402,"rsi_14":29.02,"sma_20":22.47,"sma_60":22.06,"sma_120":20.37},{"date":"2025-12-12","open":20.95,"high":21.15,"low":20.83,"close":21.08,"volume":1255054,"rsi_14":27.79,"sma_20":22.38,"sma_60":22.08,"sma_120":20.4},{"date":"2025-12-15","open":21.17,"high":21.36,"low":20.9,"close":20.95,"volume":2087267,"rsi_14":19.21,"sma_20":22.28,"sma_60":22.09,"sma_120":20.43},{"date":"2025-12-16","open":20.84,"high":21.03,"low":20.62,"close":20.63,"volume":1561958,"rsi_14":17.8,"sma_20":22.16,"sma_60":22.1,"sma_120":20.46},{"date":"2025-12-17","open":20.39,"high":20.75,"low":20.23,"close":20.35,"volume":3274686,"rsi_14":17.65,"sma_20":22.02,"sma_60":22.09,"sma_120":20.49},{"date":"2025-12-18","open":20.47,"high":20.53,"low":20.24,"close":20.41,"volume":2861081,"rsi_14":14.78,"sma_20":21.89,"sma_60":22.09,"sma_120":20.51},{"date":"2025-12-19","open":20.31,"high":20.51,"low":19.93,"close":20.14,"volume":4377378,"rsi_14":17.53,"sma_20":21.77,"sma_60":22.09,"sma_120":20.53},{"date":"2025-12-22","open":20.09,"high":20.4,"low":20.06,"close":20.37,"volume":3334160,"rsi_14":18.09,"sma_20":21.66,"sma_60":22.08,"sma_120":20.55},{"date":"2025-12-23","open":20.4,"high":20.66,"low":20.31,"close":20.58,"volume":2624921,"rsi_14":31.76,"sma_20":21.54,"sma_60":22.08,"sma_120":20.57},{"date":"2025-12-24","open":20.5,"high":20.66,"low":20.49,"close":20.61,"volume":1065177,"rsi_14":28.7,"sma_20":21.42,"sma_60":22.08,"sma_120":20.6},{"date":"2025-12-26","open":20.64,"high":20.65,"low":20.39,"close":20.55,"volume":949158,"rsi_14":31.84,"sma_20":21.32,"sma_60":22.08,"sma_120":20.62},{"date":"2025-12-29","open":20.36,"high":20.68,"low":20.36,"close":20.61,"volume":1920708,"rsi_14":35.0,"sma_20":21.2,"sma_60":22.08,"sma_120":20.65},{"date":"2025-12-30","open":20.72,"high":20.72,"low":20.58,"close":20.63,"volume":1182048,"rsi_14":39.13,"sma_20":21.13,"sma_60":22.07,"sma_120":20.68},{"date":"2025-12-31","open":20.56,"high":20.66,"low":20.35,"close":20.43,"volume":1455669,"rsi_14":34.33,"sma_20":21.04,"sma_60":22.07,"sma_120":20.7},{"date":"2026-01-02","open":20.53,"high":20.64,"low":20.39,"close":20.43,"volume":1188355,"rsi_14":31.61,"sma_20":20.99,"sma_60":22.07,"sma_120":20.73},{"date":"2026-01-05","open":20.34,"high":20.84,"low":20.33,"close":20.61,"volume":1252171,"rsi_14":38.35,"sma_20":20.95,"sma_60":22.06,"sma_120":20.76},{"date":"2026-01-06","open":20.73,"high":20.79,"low":19.95,"close":20.06,"volume":2659267,"rsi_14":31.85,"sma_20":20.89,"sma_60":22.05,"sma_120":20.78},{"date":"2026-01-07","open":20.05,"high":20.1,"low":19.94,"close":20.06,"volume":2234577,"rsi_14":36.74,"sma_20":20.83,"sma_60":22.03,"sma_120":20.81},{"date":"2026-01-08","open":20.06,"high":20.31,"low":19.97,"close":20.26,"volume":2289657,"rsi_14":47.83,"sma_20":20.79,"sma_60":22.02,"sma_120":20.84},{"date":"2026-01-09","open":20.39,"high":20.39,"low":20.01,"close":20.06,"volume":1276701,"rsi_14":42.08,"sma_20":20.74,"sma_60":22.01,"sma_120":20.86},{"date":"2026-01-12","open":20.12,"high":20.52,"low":20.08,"close":20.26,"volume":1534031,"rsi_14":52.8,"sma_20":20.7,"sma_60":21.99,"sma_120":20.89},{"date":"2026-01-13","open":20.31,"high":20.31,"low":20.01,"close":20.22,"volume":2245993,"rsi_14":46.15,"sma_20":20.65,"sma_60":21.96,"sma_120":20.91},{"date":"2026-01-14","open":20.43,"high":20.58,"low":20.18,"close":20.3,"volume":1642315,"rsi_14":42.31,"sma_20":20.62,"sma_60":21.93,"sma_120":20.93},{"date":"2026-01-15","open":20.35,"high":20.35,"low":19.62,"close":19.66,"volume":4015267,"rsi_14":30.33,"sma_20":20.57,"sma_60":21.88,"sma_120":20.94},{"date":"2026-01-16","open":19.52,"high":20.24,"low":19.47,"close":20.21,"volume":3869679,"rsi_14":44.22,"sma_20":20.56,"sma_60":21.85,"sma_120":20.96},{"date":"2026-01-20","open":20.12,"high":20.49,"low":20.12,"close":20.43,"volume":3445524,"rsi_14":47.1,"sma_20":20.56,"sma_60":21.82,"sma_120":20.98},{"date":"2026-01-21","open":20.52,"high":20.63,"low":20.32,"close":20.5,"volume":2464518,"rsi_14":47.94,"sma_20":20.58,"sma_60":21.79,"sma_120":21.0},{"date":"2026-01-22","open":20.54,"high":20.67,"low":20.45,"close":20.51,"volume":2191175,"rsi_14":51.35,"sma_20":20.59,"sma_60":21.76,"sma_120":21.02},{"date":"2026-01-23","open":20.55,"high":20.58,"low":20.43,"close":20.52,"volume":2856000,"rsi_14":51.52,"sma_20":20.59,"sma_60":21.72,"sma_120":21.05},{"date":"2026-01-26","open":20.68,"high":20.91,"low":20.34,"close":20.48,"volume":3551700,"rsi_14":47.7,"sma_20":20.58,"sma_60":21.68,"sma_120":21.07},{"date":"2026-01-27","open":20.76,"high":20.93,"low":20.57,"close":20.85,"volume":3711800,"rsi_14":65.04,"sma_20":20.59,"sma_60":21.65,"sma_120":21.09},{"date":"2026-01-28","open":20.89,"high":21.39,"low":20.66,"close":21.34,"volume":2634400,"rsi_14":70.48,"sma_20":20.63,"sma_60":21.63,"sma_120":21.12},{"date":"2026-01-29","open":21.51,"high":21.74,"low":21.04,"close":21.25,"volume":2344200,"rsi_14":66.45,"sma_20":20.66,"sma_60":21.61,"sma_120":21.14},{"date":"2026-01-30","open":20.98,"high":21.23,"low":20.32,"close":20.46,"volume":2570600,"rsi_14":55.49,"sma_20":20.66,"sma_60":21.58,"sma_120":21.16},{"date":"2026-02-02","open":20.45,"high":20.65,"low":20.41,"close":20.59,"volume":784600,"rsi_14":54.62,"sma_20":20.67,"sma_60":21.55,"sma_120":21.17},{"date":"2026-02-03","open":20.71,"high":21.77,"low":20.65,"close":21.51,"volume":2865700,"rsi_14":64.57,"sma_20":20.72,"sma_60":21.53,"sma_120":21.2},{"date":"2026-02-04","open":21.66,"high":21.74,"low":20.99,"close":21.25,"volume":1883400,"rsi_14":60.34,"sma_20":20.78,"sma_60":21.51,"sma_120":21.22},{"date":"2026-02-05","open":21.08,"high":21.37,"low":20.8,"close":21.03,"volume":1319500,"rsi_14":66.51,"sma_20":20.83,"sma_60":21.48,"sma_120":21.24},{"date":"2026-02-06","open":21.24,"high":21.31,"low":20.69,"close":21.25,"volume":1456800,"rsi_14":63.57,"sma_20":20.88,"sma_60":21.45,"sma_120":21.26},{"date":"2026-02-09","open":21.25,"high":21.93,"low":21.23,"close":21.89,"volume":1225793,"rsi_14":66.97,"sma_20":20.66,"sma_60":21.75,"sma_120":21.06},{"date":"2026-02-10","open":21.72,"high":22.22,"low":21.72,"close":22.22,"volume":1844496,"rsi_14":68.7,"sma_20":20.74,"sma_60":21.74,"sma_120":21.1},{"date":"2026-02-11","open":22.07,"high":23.3,"low":21.6,"close":23.3,"volume":3381687,"rsi_14":82.38,"sma_20":20.88,"sma_60":21.75,"sma_120":21.14},{"date":"2026-02-12","open":23.07,"high":23.83,"low":22.8,"close":23.58,"volume":7391728,"rsi_14":83.33,"sma_20":21.03,"sma_60":21.77,"sma_120":21.19},{"date":"2026-02-13","open":23.48,"high":23.76,"low":23.11,"close":23.55,"volume":1637965,"rsi_14":82.21,"sma_20":21.18,"sma_60":21.78,"sma_120":21.23},{"date":"2026-02-17","open":23.51,"high":24.14,"low":23.29,"close":24.05,"volume":3395249,"rsi_14":86.89,"sma_20":21.36,"sma_60":21.81,"sma_120":21.27},{"date":"2026-02-18","open":24.21,"high":24.21,"low":23.53,"close":23.71,"volume":3841700,"rsi_14":70.27,"sma_20":21.95,"sma_60":21.47,"sma_120":21.49},{"date":"2026-02-19","open":23.75,"high":23.94,"low":23.47,"close":23.53,"volume":1414700,"rsi_14":69.22,"sma_20":22.11,"sma_60":21.49,"sma_120":21.52},{"date":"2026-02-20","open":23.64,"high":23.8,"low":23.3,"close":23.78,"volume":1794406,"rsi_14":80.77,"sma_20":22.27,"sma_60":21.51,"sma_120":21.55},{"date":"2026-02-23","open":23.73,"high":23.88,"low":23.46,"close":23.48,"volume":1144700,"rsi_14":76.02,"sma_20":22.42,"sma_60":21.51,"sma_120":21.58},{"date":"2026-02-24","open":23.59,"high":25.34,"low":23.59,"close":25.19,"volume":6172145,"rsi_14":86.04,"sma_20":21.76,"sma_60":21.88,"sma_120":21.37},{"date":"2026-02-25","open":25.27,"high":25.31,"low":24.65,"close":25.02,"volume":4342539,"rsi_14":84.05,"sma_20":22.01,"sma_60":21.92,"sma_120":21.42},{"date":"2026-02-26","open":24.95,"high":25.28,"low":24.87,"close":25.12,"volume":4839218,"rsi_14":92.71,"sma_20":22.27,"sma_60":21.96,"sma_120":21.48},{"date":"2026-02-27","open":25.17,"high":25.75,"low":24.98,"close":25.72,"volume":3285204,"rsi_14":92.76,"sma_20":22.54,"sma_60":22.0,"sma_120":21.53},{"date":"2026-03-02","open":25.51,"high":25.85,"low":25.39,"close":25.6,"volume":4344402,"rsi_14":90.8,"sma_20":22.82,"sma_60":22.04,"sma_120":21.59},{"date":"2026-03-03","open":25.04,"high":25.43,"low":24.07,"close":24.24,"volume":4673675,"rsi_14":74.68,"sma_20":23.03,"sma_60":22.07,"sma_120":21.64},{"date":"2026-03-04","open":24.32,"high":24.84,"low":24.2,"close":24.82,"volume":893957,"rsi_14":76.36,"sma_20":23.26,"sma_60":22.1,"sma_120":21.69},{"date":"2026-03-05","open":24.54,"high":24.61,"low":23.89,"close":24.11,"volume":1814444,"rsi_14":65.03,"sma_20":23.45,"sma_60":22.12,"sma_120":21.73},{"date":"2026-03-06","open":23.65,"high":23.94,"low":23.41,"close":23.45,"volume":5170501,"rsi_14":57.51,"sma_20":23.65,"sma_60":22.13,"sma_120":21.76},{"date":"2026-03-09","open":23.31,"high":23.8,"low":23.22,"close":23.75,"volume":2446335,"rsi_14":53.17,"sma_20":23.82,"sma_60":22.14,"sma_120":21.79},{"date":"2026-03-10","open":24.05,"high":24.18,"low":23.57,"close":23.63,"volume":2371717,"rsi_14":50.36,"sma_20":23.99,"sma_60":22.15,"sma_120":21.82},{"date":"2026-03-11","open":23.68,"high":23.98,"low":23.28,"close":23.4,"volume":2546001,"rsi_14":48.88,"sma_20":24.13,"sma_60":22.16,"sma_120":21.86},{"date":"2026-03-12","open":23.24,"high":23.34,"low":22.66,"close":22.76,"volume":1666028,"rsi_14":40.83,"sma_20":24.24,"sma_60":22.16,"sma_120":21.88},{"date":"2026-03-13","open":23.07,"high":23.07,"low":22.59,"close":22.72,"volume":1067880,"rsi_14":42.35,"sma_20":24.29,"sma_60":22.16,"sma_120":21.9},{"date":"2026-03-16","open":23.1,"high":23.23,"low":22.76,"close":23.17,"volume":813907,"rsi_14":33.17,"sma_20":24.33,"sma_60":22.16,"sma_120":21.93},{"date":"2026-03-17","open":23.31,"high":23.54,"low":23.17,"close":23.5,"volume":962614,"rsi_14":37.52,"sma_20":24.34,"sma_60":22.18,"sma_120":21.97},{"date":"2026-03-18","open":23.37,"high":23.84,"low":23.36,"close":23.43,"volume":899334,"rsi_14":36.56,"sma_20":24.33,"sma_60":22.19,"sma_120":22.01},{"date":"2026-03-19","open":23.24,"high":23.65,"low":23.21,"close":23.57,"volume":941077,"rsi_14":30.82,"sma_20":24.33,"sma_60":22.22,"sma_120":22.04},{"date":"2026-03-20","open":23.54,"high":23.63,"low":22.85,"close":23.06,"volume":2092125,"rsi_14":29.08,"sma_20":24.28,"sma_60":22.23,"sma_120":22.07},{"date":"2026-03-23","open":23.18,"high":23.53,"low":23.11,"close":23.41,"volume":1411458,"rsi_14":41.72,"sma_20":24.27,"sma_60":22.26,"sma_120":22.1},{"date":"2026-03-24","open":23.01,"high":24.51,"low":23.01,"close":24.47,"volume":1477124,"rsi_14":47.08,"sma_20":24.23,"sma_60":22.31,"sma_120":22.15},{"date":"2026-03-25","open":24.81,"high":25.15,"low":24.62,"close":25.09,"volume":1644147,"rsi_14":58.73,"sma_20":24.23,"sma_60":22.38,"sma_120":22.19},{"date":"2026-03-26","open":24.78,"high":25.03,"low":24.56,"close":24.57,"volume":2301273,"rsi_14":60.57,"sma_20":24.21,"sma_60":22.43,"sma_120":22.23},{"date":"2026-03-27","open":24.62,"high":24.94,"low":24.32,"close":24.52,"volume":1375853,"rsi_14":57.5,"sma_20":24.15,"sma_60":22.49,"sma_120":22.26},{"date":"2026-03-30","open":24.73,"high":24.86,"low":24.29,"close":24.34,"volume":781873,"rsi_14":57.06,"sma_20":24.08,"sma_60":22.55,"sma_120":22.3},{"date":"2026-03-31","open":24.66,"high":25.48,"low":24.6,"close":25.18,"volume":2181492,"rsi_14":65.42,"sma_20":24.13,"sma_60":22.62,"sma_120":22.34},{"date":"2026-04-01","open":25.38,"high":25.4,"low":24.89,"close":25.23,"volume":989959,"rsi_14":73.91,"sma_20":24.15,"sma_60":22.69,"sma_120":22.38},{"date":"2026-04-02","open":24.84,"high":25.32,"low":24.82,"close":25.28,"volume":863576,"rsi_14":74.53,"sma_20":24.21,"sma_60":22.76,"sma_120":22.43},{"date":"2026-04-06","open":25.37,"high":25.7,"low":24.9,"close":24.99,"volume":664279,"rsi_14":68.16,"sma_20":24.29,"sma_60":22.83,"sma_120":22.47},{"date":"2026-04-07","open":25.1,"high":25.45,"low":24.94,"close":25.39,"volume":1092559,"rsi_14":68.4,"sma_20":24.37,"sma_60":22.92,"sma_120":22.5},{"date":"2026-04-08","open":26.0,"high":26.4,"low":25.84,"close":25.98,"volume":1310520,"rsi_14":72.55,"sma_20":24.49,"sma_60":23.01,"sma_120":22.55},{"date":"2026-04-09","open":25.96,"high":26.87,"low":25.96,"close":26.83,"volume":1395707,"rsi_14":75.73,"sma_20":24.67,"sma_60":23.13,"sma_120":22.61},{"date":"2026-04-10","open":26.93,"high":27.38,"low":26.79,"close":26.87,"volume":1710529,"rsi_14":82.38,"sma_20":24.87,"sma_60":23.24,"sma_120":22.66},{"date":"2026-04-13","open":26.8,"high":26.81,"low":26.2,"close":26.25,"volume":1971256,"rsi_14":73.21,"sma_20":25.05,"sma_60":23.33,"sma_120":22.71},{"date":"2026-04-14","open":26.32,"high":26.45,"low":25.6,"close":25.96,"volume":2254362,"rsi_14":64.03,"sma_20":25.19,"sma_60":23.42,"sma_120":22.75},{"date":"2026-04-15","open":25.62,"high":26.21,"low":25.62,"close":25.97,"volume":2364620,"rsi_14":59.38,"sma_20":25.32,"sma_60":23.51,"sma_120":22.8},{"date":"2026-04-16","open":25.9,"high":25.9,"low":25.55,"close":25.79,"volume":1224940,"rsi_14":63.7,"sma_20":25.44,"sma_60":23.6,"sma_120":22.84},{"date":"2026-04-17","open":25.71,"high":26.09,"low":25.71,"close":26.06,"volume":1117734,"rsi_14":66.49,"sma_20":25.56,"sma_60":23.69,"sma_120":22.88},{"date":"2026-04-20","open":26.05,"high":26.06,"low":25.74,"close":25.96,"volume":1509326,"rsi_14":67.68,"sma_20":25.71,"sma_60":23.79,"sma_120":22.93},{"date":"2026-04-21","open":25.93,"high":26.13,"low":25.25,"close":25.38,"volume":1661666,"rsi_14":52.53,"sma_20":25.81,"sma_60":23.87,"sma_120":22.97},{"date":"2026-04-22","open":25.8,"high":25.83,"low":25.34,"close":25.43,"volume":2057429,"rsi_14":52.51,"sma_20":25.86,"sma_60":23.95,"sma_120":23.01},{"date":"2026-04-23","open":25.71,"high":26.02,"low":25.64,"close":25.74,"volume":3306942,"rsi_14":55.08,"sma_20":25.89,"sma_60":24.05,"sma_120":23.05},{"date":"2026-04-24","open":25.85,"high":26.35,"low":25.8,"close":26.33,"volume":2918081,"rsi_14":63.69,"sma_20":25.98,"sma_60":24.15,"sma_120":23.09},{"date":"2026-04-27","open":26.5,"high":26.5,"low":25.43,"close":25.51,"volume":1163386,"rsi_14":51.12,"sma_20":26.03,"sma_60":24.24,"sma_120":23.13},{"date":"2026-04-28","open":25.34,"high":25.96,"low":25.31,"close":25.87,"volume":2252098,"rsi_14":48.93,"sma_20":26.11,"sma_60":24.34,"sma_120":23.17},{"date":"2026-04-29","open":25.91,"high":26.31,"low":25.64,"close":25.83,"volume":2004889,"rsi_14":38.46,"sma_20":26.14,"sma_60":24.43,"sma_120":23.21},{"date":"2026-04-30","open":26.04,"high":26.42,"low":25.81,"close":26.29,"volume":1384266,"rsi_14":43.64,"sma_20":26.19,"sma_60":24.53,"sma_120":23.25},{"date":"2026-05-01","open":26.26,"high":26.32,"low":26.03,"close":26.04,"volume":869911,"rsi_14":47.59,"sma_20":26.23,"sma_60":24.63,"sma_120":23.28},{"date":"2026-05-04","open":25.77,"high":26.69,"low":25.77,"close":26.2,"volume":1436928,"rsi_14":52.73,"sma_20":26.29,"sma_60":24.74,"sma_120":23.31},{"date":"2026-05-05","open":26.41,"high":27.19,"low":26.38,"close":26.93,"volume":1406738,"rsi_14":59.96,"sma_20":26.37,"sma_60":24.86,"sma_120":23.35},{"date":"2026-05-06","open":27.06,"high":27.17,"low":26.41,"close":26.78,"volume":1793067,"rsi_14":60.16,"sma_20":26.41,"sma_60":24.96,"sma_120":23.39},{"date":"2026-05-07","open":26.67,"high":26.82,"low":26.21,"close":26.44,"volume":1734153,"rsi_14":53.8,"sma_20":26.39,"sma_60":25.06,"sma_120":23.43},{"date":"2026-05-08","open":26.68,"high":26.93,"low":26.49,"close":26.89,"volume":981723,"rsi_14":58.92,"sma_20":26.39,"sma_60":25.17,"sma_120":23.46},{"date":"2026-05-11","open":26.88,"high":27.4,"low":26.86,"close":27.1,"volume":1308690,"rsi_14":67.66,"sma_20":26.44,"sma_60":25.26,"sma_120":23.5},{"date":"2026-05-12","open":26.92,"high":26.94,"low":26.63,"close":26.83,"volume":1034754,"rsi_14":63.53,"sma_20":26.48,"sma_60":25.33,"sma_120":23.54},{"date":"2026-05-13","open":26.84,"high":27.07,"low":26.73,"close":26.8,"volume":1438776,"rsi_14":61.22,"sma_20":26.52,"sma_60":25.39,"sma_120":23.57},{"date":"2026-05-14","open":27.08,"high":27.47,"low":26.68,"close":26.77,"volume":1162008,"rsi_14":55.56,"sma_20":26.57,"sma_60":25.45,"sma_120":23.61},{"date":"2026-05-15","open":26.58,"high":26.58,"low":26.18,"close":26.28,"volume":1279411,"rsi_14":59.7,"sma_20":26.58,"sma_60":25.49,"sma_120":23.64},{"date":"2026-05-18","open":26.6,"high":26.83,"low":26.44,"close":26.57,"volume":716407,"rsi_14":58.83,"sma_20":26.61,"sma_60":25.53,"sma_120":23.67},{"date":"2026-05-19","open":26.35,"high":26.63,"low":26.06,"close":26.42,"volume":1227098,"rsi_14":57.14,"sma_20":26.66,"sma_60":25.58,"sma_120":23.71},{"date":"2026-05-20","open":26.64,"high":26.76,"low":26.31,"close":26.37,"volume":1573600,"rsi_14":51.03,"sma_20":26.71,"sma_60":25.6,"sma_120":23.74},{"date":"2026-05-21","open":26.14,"high":26.38,"low":25.87,"close":26.02,"volume":1493677,"rsi_14":49.73,"sma_20":26.73,"sma_60":25.62,"sma_120":23.77},{"date":"2026-05-22","open":26.05,"high":26.06,"low":25.46,"close":25.83,"volume":1457553,"rsi_14":45.03,"sma_20":26.7,"sma_60":25.63,"sma_120":23.79},{"date":"2026-05-26","open":25.74,"high":25.92,"low":25.34,"close":25.68,"volume":1142600,"rsi_14":30.97,"sma_20":26.71,"sma_60":25.63,"sma_120":23.82},{"date":"2026-05-27","open":25.53,"high":26.07,"low":25.38,"close":25.67,"volume":1450898,"rsi_14":31.58,"sma_20":26.7,"sma_60":25.63,"sma_120":23.84},{"date":"2026-05-28","open":25.62,"high":25.91,"low":25.33,"close":25.49,"volume":1607158,"rsi_14":33.45,"sma_20":26.68,"sma_60":25.65,"sma_120":23.86},{"date":"2026-05-29","open":25.51,"high":25.51,"low":24.57,"close":25.08,"volume":2159912,"rsi_14":17.76,"sma_20":26.62,"sma_60":25.66,"sma_120":23.88},{"date":"2026-06-01","open":25.05,"high":25.3,"low":24.77,"close":24.9,"volume":1762433,"rsi_14":10.36,"sma_20":26.56,"sma_60":25.67,"sma_120":23.89},{"date":"2026-06-02","open":25.02,"high":25.5,"low":24.99,"close":25.41,"volume":1733752,"rsi_14":26.07,"sma_20":26.52,"sma_60":25.7,"sma_120":23.91},{"date":"2026-06-03","open":25.18,"high":25.83,"low":25.16,"close":25.24,"volume":1167547,"rsi_14":25.2,"sma_20":26.44,"sma_60":25.73,"sma_120":23.93},{"date":"2026-06-04","open":25.16,"high":25.26,"low":24.89,"close":25.04,"volume":616337,"rsi_14":23.81,"sma_20":26.35,"sma_60":25.75,"sma_120":23.95},{"date":"2026-06-05","open":24.98,"high":25.06,"low":24.46,"close":24.55,"volume":1141251,"rsi_14":23.88,"sma_20":26.25,"sma_60":25.77,"sma_120":23.97},{"date":"2026-06-08","open":24.78,"high":24.95,"low":24.52,"close":24.57,"volume":1411302,"rsi_14":17.21,"sma_20":26.14,"sma_60":25.8,"sma_120":23.98},{"date":"2026-06-09","open":24.86,"high":25.12,"low":24.65,"close":24.97,"volume":1130229,"rsi_14":28.14,"sma_20":26.03,"sma_60":25.84,"sma_120":24.0},{"date":"2026-06-10","open":25.08,"high":25.59,"low":25.07,"close":25.13,"volume":970603,"rsi_14":31.69,"sma_20":25.94,"sma_60":25.87,"sma_120":24.02},{"date":"2026-06-11","open":25.38,"high":27.37,"low":25.24,"close":27.34,"volume":1844459,"rsi_14":62.55,"sma_20":25.97,"sma_60":25.94,"sma_120":24.06},{"date":"2026-06-12","open":27.49,"high":28.13,"low":27.2,"close":27.42,"volume":1299604,"rsi_14":65.39,"sma_20":26.0,"sma_60":26.0,"sma_120":24.1},{"date":"2026-06-15","open":27.58,"high":27.66,"low":26.73,"close":26.86,"volume":1335698,"rsi_14":60.42,"sma_20":26.03,"sma_60":26.06,"sma_120":24.14},{"date":"2026-06-16","open":26.68,"high":26.81,"low":26.33,"close":26.47,"volume":1341442,"rsi_14":56.76,"sma_20":26.03,"sma_60":26.12,"sma_120":24.17},{"date":"2026-06-17","open":26.24,"high":26.7,"low":25.99,"close":26.14,"volume":1036792,"rsi_14":55.16,"sma_20":26.01,"sma_60":26.16,"sma_120":24.21},{"date":"2026-06-18","open":26.23,"high":26.32,"low":26.07,"close":26.15,"volume":704662,"rsi_14":59.34,"sma_20":26.0,"sma_60":26.19,"sma_120":24.25},{"date":"2026-06-22","open":26.19,"high":26.56,"low":25.73,"close":25.77,"volume":910596,"rsi_14":57.45,"sma_20":25.99,"sma_60":26.2,"sma_120":24.29},{"date":"2026-06-23","open":25.48,"high":25.64,"low":25.28,"close":25.55,"volume":1411269,"rsi_14":51.18,"sma_20":25.98,"sma_60":26.22,"sma_120":24.33},{"date":"2026-06-24","open":25.6,"high":25.85,"low":25.46,"close":25.69,"volume":1501889,"rsi_14":54.13,"sma_20":25.98,"sma_60":26.24,"sma_120":24.37},{"date":"2026-06-25","open":25.66,"high":26.17,"low":25.65,"close":25.99,"volume":847201,"rsi_14":58.38,"sma_20":25.99,"sma_60":26.27,"sma_120":24.41},{"date":"2026-06-26","open":25.94,"high":26.46,"low":25.79,"close":26.1,"volume":580190,"rsi_14":64.7,"sma_20":26.02,"sma_60":26.28,"sma_120":24.45},{"date":"2026-06-29","open":26.03,"high":26.48,"low":25.89,"close":26.44,"volume":943044,"rsi_14":66.46,"sma_20":26.09,"sma_60":26.3,"sma_120":24.49},{"date":"2026-06-30","open":26.28,"high":26.4,"low":25.49,"close":25.69,"volume":1293569,"rsi_14":55.89,"sma_20":26.13,"sma_60":26.31,"sma_120":24.53},{"date":"2026-07-01","open":25.37,"high":25.54,"low":25.1,"close":25.31,"volume":1424219,"rsi_14":51.39,"sma_20":26.13,"sma_60":26.31,"sma_120":24.57},{"date":"2026-07-02","open":25.71,"high":25.9,"low":25.24,"close":25.42,"volume":1502022,"rsi_14":26.33,"sma_20":26.14,"sma_60":26.31,"sma_120":24.62},{"date":"2026-07-06","open":25.5,"high":25.87,"low":25.48,"close":25.83,"volume":1450271,"rsi_14":32.07,"sma_20":26.18,"sma_60":26.31,"sma_120":24.66},{"date":"2026-07-07","open":25.58,"high":26.07,"low":25.58,"close":25.84,"volume":1271575,"rsi_14":36.73,"sma_20":26.24,"sma_60":26.3,"sma_120":24.71},{"date":"2026-07-08","open":25.69,"high":26.21,"low":25.49,"close":26.1,"volume":1328623,"rsi_14":44.83,"sma_20":26.32,"sma_60":26.28,"sma_120":24.76},{"date":"2026-07-09","open":25.84,"high":26.15,"low":25.28,"close":25.54,"volume":1604725,"rsi_14":42.27,"sma_20":26.35,"sma_60":26.27,"sma_120":24.8},{"date":"2026-07-10","open":25.62,"high":26.03,"low":25.54,"close":25.71,"volume":1768928,"rsi_14":44.76,"sma_20":26.38,"sma_60":26.27,"sma_120":24.84},{"date":"2026-07-13","open":25.77,"high":26.16,"low":25.6,"close":25.73,"volume":1231312,"rsi_14":49.28,"sma_20":26.29,"sma_60":26.26,"sma_120":24.89},{"date":"2026-07-14","open":26.0,"high":26.31,"low":25.77,"close":26.18,"volume":1217755,"rsi_14":54.34,"sma_20":26.22,"sma_60":26.26,"sma_120":24.93},{"date":"2026-07-15","open":25.92,"high":26.34,"low":25.91,"close":26.11,"volume":1171703,"rsi_14":51.63,"sma_20":26.16,"sma_60":26.26,"sma_120":24.98},{"date":"2026-07-16","open":25.89,"high":26.36,"low":25.89,"close":26.14,"volume":1441822,"rsi_14":47.49,"sma_20":26.13,"sma_60":26.26,"sma_120":25.02},{"date":"2026-07-17","open":25.86,"high":26.62,"low":25.86,"close":26.27,"volume":1108487,"rsi_14":47.8,"sma_20":26.12,"sma_60":26.27,"sma_120":25.07},{"date":"2026-07-20","open":26.41,"high":26.49,"low":26.07,"close":26.1,"volume":881974,"rsi_14":40.12,"sma_20":26.1,"sma_60":26.27,"sma_120":25.11},{"date":"2026-07-21","open":26.26,"high":26.34,"low":25.94,"close":26.09,"volume":1140610,"rsi_14":52.21,"sma_20":26.11,"sma_60":26.27,"sma_120":25.16},{"date":"2026-07-22","open":26.28,"high":26.29,"low":25.63,"close":26.12,"volume":2895460,"rsi_14":61.5,"sma_20":26.12,"sma_60":26.26,"sma_120":25.21},{"date":"2026-07-23","open":26.21,"high":26.32,"low":25.74,"close":25.95,"volume":2595006,"rsi_14":54.71,"sma_20":26.11,"sma_60":26.27,"sma_120":25.25},{"date":"2026-07-24","open":25.97,"high":26.27,"low":25.87,"close":26.01,"volume":3792094,"rsi_14":46.34,"sma_20":26.1,"sma_60":26.26,"sma_120":25.3},{"date":"2026-07-27","open":26.03,"high":26.14,"low":25.65,"close":25.7,"volume":1749002,"rsi_14":39.53,"sma_20":26.07,"sma_60":26.26,"sma_120":25.34},{"date":"2026-07-28","open":25.75,"high":26.18,"low":25.55,"close":25.71,"volume":1518483,"rsi_14":32.11,"sma_20":26.01,"sma_60":26.24,"sma_120":25.39},{"date":"2026-07-29","open":25.8,"high":26.24,"low":24.64,"close":24.87,"volume":3592121,"rsi_14":27.78,"sma_20":25.96,"sma_60":26.22,"sma_120":25.42},{"date":"2026-07-30","open":25.05,"high":25.44,"low":24.98,"close":25.32,"volume":1993591,"rsi_14":36.18,"sma_20":25.94,"sma_60":26.2,"sma_120":25.47},{"date":"2026-07-31","open":25.57,"high":25.57,"low":24.82,"close":25.35,"volume":1035670,"rsi_14":36.18,"sma_20":25.93,"sma_60":26.17,"sma_120":25.51},{"date":"2026-08-03","open":25.23,"high":25.37,"low":24.71,"close":24.96,"volume":2019087,"rsi_14":27.41,"sma_20":25.87,"sma_60":26.13,"sma_120":25.61},{"date":"2026-08-04","open":25.1,"high":25.39,"low":24.73,"close":24.88,"volume":1989678,"rsi_14":27.21,"sma_20":25.8,"sma_60":26.1,"sma_120":25.63},{"date":"2026-08-05","open":25.01,"high":25.01,"low":23.89,"close":24.02,"volume":5716642,"rsi_14":19.94,"sma_20":25.68,"sma_60":26.05,"sma_120":25.64},{"date":"2026-08-06","open":24.36,"high":24.36,"low":23.77,"close":23.92,"volume":5040694,"rsi_14":16.48,"sma_20":25.59,"sma_60":25.99,"sma_120":25.64},{"date":"2026-08-07","open":23.93,"high":24.07,"low":23.73,"close":23.75,"volume":2801544,"rsi_14":16.67,"sma_20":25.48,"sma_60":25.93,"sma_120":25.64},{"date":"2026-08-10","open":23.64,"high":23.94,"low":23.5,"close":23.89,"volume":1590169,"rsi_14":19.78,"sma_20":25.37,"sma_60":25.88,"sma_120":25.63},{"date":"2026-08-11","open":23.76,"high":23.95,"low":23.28,"close":23.43,"volume":1798285,"rsi_14":16.95,"sma_20":25.23,"sma_60":25.82,"sma_120":25.63},{"date":"2026-08-12","open":23.5,"high":23.5,"low":23.06,"close":23.22,"volume":2022952,"rsi_14":16.79,"sma_20":25.09,"sma_60":25.76,"sma_120":25.62},{"date":"2026-08-13","open":23.3,"high":23.46,"low":23.22,"close":23.26,"volume":1186464,"rsi_14":16.38,"sma_20":24.94,"sma_60":25.7,"sma_120":25.62},{"date":"2026-08-14","open":23.34,"high":23.71,"low":23.34,"close":23.45,"volume":3567508,"rsi_14":21.76,"sma_20":24.8,"sma_60":25.65,"sma_120":25.61},{"date":"2026-08-17","open":23.48,"high":23.68,"low":23.36,"close":23.68,"volume":1725162,"rsi_14":25.78,"sma_20":24.68,"sma_60":25.6,"sma_120":25.6},{"date":"2026-08-18","open":23.92,"high":24.17,"low":23.57,"close":23.63,"volume":3213861,"rsi_14":31.76,"sma_20":24.56,"sma_60":25.55,"sma_120":25.58},{"date":"2026-08-19","open":23.86,"high":23.86,"low":23.47,"close":23.55,"volume":1242779},{"date":"2026-08-20","open":23.59,"high":23.71,"low":23.36,"close":23.39,"volume":2088261,"rsi_14":18.99,"sma_20":24.3,"sma_60":25.46,"sma_120":25.55},{"date":"2026-08-21","open":23.5,"high":23.89,"low":23.43,"close":23.79,"volume":8674210,"rsi_14":31.55,"sma_20":24.19,"sma_60":25.43,"sma_120":25.53},{"date":"2026-08-24","open":23.72,"high":23.83,"low":23.56,"close":23.8,"volume":5118772,"rsi_14":32.58,"sma_20":24.09,"sma_60":25.39,"sma_120":25.52},{"date":"2026-08-25","open":23.8,"high":23.87,"low":23.5,"close":23.75,"volume":5172096,"rsi_14":44.1,"sma_20":24.0,"sma_60":25.37,"sma_120":25.51},{"date":"2026-08-26","open":23.75,"high":23.92,"low":23.62,"close":23.62,"volume":3301519,"rsi_14":43.53,"sma_20":23.93,"sma_60":25.34,"sma_120":25.5},{"date":"2026-08-27","open":23.77,"high":23.77,"low":23.23,"close":23.5,"volume":1934034,"rsi_14":44.49,"sma_20":23.84,"sma_60":25.3,"sma_120":25.5},{"date":"2026-08-28","open":23.64,"high":23.64,"low":23.05,"close":23.18,"volume":1607142,"rsi_14":35.66,"sma_20":23.73,"sma_60":25.26,"sma_120":25.5},{"date":"2026-08-31","open":23.37,"high":23.38,"low":23.04,"close":23.04,"volume":2501487,"rsi_14":40.85,"sma_20":23.64,"sma_60":25.23,"sma_120":25.49},{"date":"2026-09-01","open":23.04,"high":23.36,"low":22.93,"close":22.98,"volume":1526915},{"date":"2026-09-02","open":23.14,"high":23.24,"low":22.81,"close":22.88,"volume":2113177,"rsi_14":40.69,"sma_20":23.49,"sma_60":25.16,"sma_120":25.48},{"date":"2026-09-03","open":23.0,"high":23.2,"low":22.8,"close":23.18,"volume":6459972,"rsi_14":43.72,"sma_20":23.45,"sma_60":25.13,"sma_120":25.48},{"date":"2026-09-04","open":23.03,"high":23.3,"low":22.95,"close":23.0,"volume":2425204,"rsi_14":33.81,"sma_20":23.41,"sma_60":25.09,"sma_120":25.48},{"date":"2026-09-08","open":23.15,"high":23.15,"low":22.75,"close":23.0,"volume":3975526,"rsi_14":34.55,"sma_20":23.37,"sma_60":25.01,"sma_120":25.47},{"date":"2026-09-09","open":22.88,"high":23.37,"low":22.88,"close":23.1,"volume":3232357},{"date":"2026-09-10","open":23.05,"high":23.05,"low":22.7,"close":22.82,"volume":2248665,"rsi_14":36.99,"sma_20":23.33,"sma_60":24.86,"sma_120":25.46},{"date":"2026-09-11","open":22.99,"high":23.03,"low":22.71,"close":22.83,"volume":2133222,"rsi_14":23.33,"sma_20":23.31,"sma_60":24.79,"sma_120":25.45},{"date":"2026-09-14","open":22.79,"high":23.16,"low":22.6,"close":23.12,"volume":2008449,"rsi_14":33.65,"sma_20":23.29,"sma_60":24.74,"sma_120":25.45},{"date":"2026-09-15","open":23.02,"high":23.36,"low":23.02,"close":23.2,"volume":7123176},{"date":"2026-09-16","open":23.18,"high":23.25,"low":22.88,"close":22.98,"volume":2119984,"rsi_14":35.45,"sma_20":23.24,"sma_60":24.63,"sma_120":25.42},{"date":"2026-09-17","open":23.09,"high":23.25,"low":22.91,"close":23.03,"volume":1517455,"rsi_14":38.97,"sma_20":23.21,"sma_60":24.58,"sma_120":25.4},{"date":"2026-09-18","open":22.9,"high":23.03,"low":22.42,"close":22.43,"volume":2100609,"rsi_14":34.44,"sma_20":23.16,"sma_60":24.53,"sma_120":25.38},{"date":"2026-09-21","open":22.63,"high":22.63,"low":22.18,"close":22.45,"volume":1836275,"rsi_14":37.12,"sma_20":23.09,"sma_60":24.46,"sma_120":25.36},{"date":"2026-09-22","open":22.67,"high":22.67,"low":21.93,"close":22.29,"volume":3044932},{"date":"2026-09-23","open":22.16,"high":22.2,"low":21.91,"close":22.08,"volume":2357990,"rsi_14":34.0,"sma_20":22.94,"sma_60":24.32,"sma_120":25.31},{"date":"2026-09-24","open":21.98,"high":22.16,"low":21.86,"close":22.05,"volume":1816964,"rsi_14":24.66,"sma_20":22.86,"sma_60":24.25,"sma_120":25.28},{"date":"2026-09-25","open":22.02,"high":22.23,"low":21.91,"close":22.03,"volume":1621068,"rsi_14":26.57,"sma_20":22.78,"sma_60":24.19,"sma_120":25.25},{"date":"2026-09-28","open":21.91,"high":22.01,"low":21.63,"close":21.66,"volume":2951558,"rsi_14":22.54,"sma_20":22.71,"sma_60":24.12,"sma_120":25.22},{"date":"2026-09-29","open":21.51,"high":22.0,"low":21.5,"close":21.78,"volume":2372851,"rsi_14":23.17,"sma_20":22.64,"sma_60":24.05,"sma_120":25.18},{"date":"2026-09-30","open":21.82,"high":21.98,"low":21.19,"close":21.19,"volume":2686184,"rsi_14":20.58,"sma_20":22.56,"sma_60":23.97,"sma_120":25.13},{"date":"2026-10-01","open":21.12,"high":21.23,"low":20.54,"close":20.73,"volume":3040462,"rsi_14":17.39,"sma_20":22.45,"sma_60":23.87,"sma_120":25.08},{"date":"2026-10-02","open":20.86,"high":21.33,"low":20.7,"close":21.29,"volume":3006026,"rsi_14":24.0,"sma_20":22.35,"sma_60":23.8,"sma_120":25.03},{"date":"2026-10-05","open":21.57,"high":22.3,"low":21.52,"close":22.15,"volume":4951256,"rsi_14":37.7,"sma_20":22.31,"sma_60":23.73,"sma_120":25.0},{"date":"2026-10-06","open":22.2,"high":22.41,"low":22.1,"close":22.36,"volume":2387502,"rsi_14":42.72,"sma_20":22.28,"sma_60":23.67,"sma_120":24.97},{"date":"2026-10-07","open":22.36,"high":22.52,"low":22.23,"close":22.31,"volume":2743157},{"date":"2026-10-08","open":22.25,"high":22.38,"low":21.95,"close":22.14,"volume":2918231,"rsi_14":46.21,"sma_20":22.2,"sma_60":23.54,"sma_120":24.9},{"date":"2026-10-09","open":22.17,"high":22.17,"low":21.18,"close":21.32,"volume":3699477,"rsi_14":37.8,"sma_20":22.13,"sma_60":23.46,"sma_120":24.86},{"date":"2026-10-12","open":21.37,"high":21.69,"low":21.28,"close":21.41,"volume":2731371,"rsi_14":40.48,"sma_20":22.04,"sma_60":23.38,"sma_120":24.82},{"date":"2026-10-13","open":21.58,"high":21.96,"low":21.5,"close":21.68,"volume":2861395,"rsi_14":45.73,"sma_20":21.97,"sma_60":23.31,"sma_120":24.79},{"date":"2026-10-14","open":21.62,"high":21.85,"low":21.33,"close":21.84,"volume":2976051,"rsi_14":47.68,"sma_20":21.91,"sma_60":23.23,"sma_120":24.75},{"date":"2026-10-15","open":21.92,"high":22.54,"low":21.83,"close":22.43,"volume":5064293,"rsi_14":53.76,"sma_20":21.88,"sma_60":23.17,"sma_120":24.72},{"date":"2026-10-16","open":22.62,"high":22.95,"low":22.48,"close":22.91,"volume":2819377,"rsi_14":61.47,"sma_20":21.9,"sma_60":23.12,"sma_120":24.69},{"date":"2026-10-19","open":22.84,"high":22.98,"low":22.66,"close":22.83,"volume":2369378,"rsi_14":59.96,"sma_20":21.93,"sma_60":23.07,"sma_120":24.67},{"date":"2026-10-20","open":22.93,"high":23.04,"low":22.69,"close":22.9,"volume":2786682,"rsi_14":67.56,"sma_20":21.95,"sma_60":23.02,"sma_120":24.64},{"date":"2026-10-21","open":23.2,"high":24.53,"low":22.95,"close":24.29,"volume":5283160,"rsi_14":80.76,"sma_20":22.07,"sma_60":23.0,"sma_120":24.62},{"date":"2026-10-22","open":24.25,"high":25.05,"low":23.95,"close":24.98,"volume":6136382,"rsi_14":81.19,"sma_20":22.21,"sma_60":23.0,"sma_120":24.61}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":0.47,"pbr":2.72,"per":null,"roa":1.35,"roe":6.51,"grade":"C","comment":"펀더멘탈 데이터 부족","revenue":14277602610.38287,"analysis":"ROE 6.5%입니다. 시가총액 750.90억. 매출 142.78억, 영업이익 32.62억.","eps_basis":"quarterly","debt_ratio":1.841074083264167,"market_cap":75014940000,"net_income":1441078644.95561,"total_debt":40760213039.77759,"gross_margin":45.04,"total_assets":106765144321.218,"total_equity":22139366041.97426,"profit_margin":10.09,"revenue_basis":"quarterly","dividend_yield":2.04,"net_income_basis":"quarterly","operating_income":3261507143.55854,"operating_margin":22.84,"operating_income_basis":"quarterly"},"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":["RSI 81 과매수 구간","D/E(유이자부채/자본총계) 1.8배로 재무 리스크"],"backtest_top3":[],"current_price":24.98,"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":"2016-10-24","close":12.12},{"date":"2016-10-25","close":12.1},{"date":"2016-10-26","close":11.88},{"date":"2016-10-27","close":11.72},{"date":"2016-10-28","close":13.03},{"date":"2016-10-31","close":13.14},{"date":"2016-11-01","close":12.98},{"date":"2016-11-02","close":12.81},{"date":"2016-11-03","close":12.65},{"date":"2016-11-04","close":12.38},{"date":"2016-11-07","close":12.9},{"date":"2016-11-08","close":13.39},{"date":"2016-11-09","close":12.19},{"date":"2016-11-10","close":11.49},{"date":"2016-11-11","close":11.25},{"date":"2016-11-14","close":11.3},{"date":"2016-11-15","close":11.6},{"date":"2016-11-16","close":11.83},{"date":"2016-11-17","close":11.46},{"date":"2016-11-18","close":11.26},{"date":"2016-11-21","close":11.49},{"date":"2016-11-22","close":11.63},{"date":"2016-11-23","close":11.74},{"date":"2016-11-25","close":11.72},{"date":"2016-11-28","close":11.78},{"date":"2016-11-29","close":11.93},{"date":"2016-11-30","close":12.11},{"date":"2016-12-01","close":11.85},{"date":"2016-12-02","close":11.78},{"date":"2016-12-05","close":11.99},{"date":"2016-12-06","close":12.12},{"date":"2016-12-07","close":12.41},{"date":"2016-12-08","close":12.81},{"date":"2016-12-09","close":12.89},{"date":"2016-12-12","close":12.8},{"date":"2016-12-13","close":12.77},{"date":"2016-12-14","close":12.2},{"date":"2016-12-15","close":12.41},{"date":"2016-12-16","close":12.12},{"date":"2016-12-19","close":12.29},{"date":"2016-12-20","close":12.5},{"date":"2016-12-21","close":12.43},{"date":"2016-12-22","close":12.19},{"date":"2016-12-23","close":12.43},{"date":"2016-12-27","close":12.51},{"date":"2016-12-28","close":12.51},{"date":"2016-12-29","close":12.63},{"date":"2016-12-30","close":12.57},{"date":"2017-01-03","close":12.8},{"date":"2017-01-04","close":12.72},{"date":"2017-01-05","close":12.62},{"date":"2017-01-06","close":12.65},{"date":"2017-01-09","close":12.7},{"date":"2017-01-10","close":12.74},{"date":"2017-01-11","close":12.78},{"date":"2017-01-12","close":12.5},{"date":"2017-01-13","close":12.57},{"date":"2017-01-17","close":12.43},{"date":"2017-01-18","close":12.42},{"date":"2017-01-19","close":12.42},{"date":"2017-01-20","close":12.55},{"date":"2017-01-23","close":13.0},{"date":"2017-01-24","close":12.83},{"date":"2017-01-25","close":12.93},{"date":"2017-01-26","close":12.64},{"date":"2017-01-27","close":12.8},{"date":"2017-01-30","close":12.77},{"date":"2017-01-31","close":12.61},{"date":"2017-02-01","close":12.57},{"date":"2017-02-02","close":12.83},{"date":"2017-02-03","close":12.58},{"date":"2017-02-06","close":12.29},{"date":"2017-02-07","close":12.16},{"date":"2017-02-08","close":12.3},{"date":"2017-02-09","close":12.74},{"date":"2017-02-10","close":13.06},{"date":"2017-02-13","close":12.93},{"date":"2017-02-14","close":12.99},{"date":"2017-02-15","close":13.06},{"date":"2017-02-16","close":12.91},{"date":"2017-02-17","close":12.71},{"date":"2017-02-21","close":12.87},{"date":"2017-02-22","close":12.79},{"date":"2017-02-23","close":12.85},{"date":"2017-02-24","close":12.67},{"date":"2017-02-27","close":12.87},{"date":"2017-02-28","close":12.71},{"date":"2017-03-01","close":12.96},{"date":"2017-03-02","close":13.14},{"date":"2017-03-03","close":13.36},{"date":"2017-03-06","close":13.39},{"date":"2017-03-07","close":13.26},{"date":"2017-03-08","close":13.4},{"date":"2017-03-09","close":12.69},{"date":"2017-03-10","close":12.5},{"date":"2017-03-13","close":12.59},{"date":"2017-03-14","close":12.71},{"date":"2017-03-15","close":13.27},{"date":"2017-03-16","close":13.6},{"date":"2017-03-17","close":13.96},{"date":"2017-03-20","close":14.15},{"date":"2017-03-21","close":14.13},{"date":"2017-03-22","close":13.99},{"date":"2017-03-23","close":14.02},{"date":"2017-03-24","close":14.12},{"date":"2017-03-27","close":14.31},{"date":"2017-03-28","close":14.37},{"date":"2017-03-29","close":14.62},{"date":"2017-03-30","close":14.45},{"date":"2017-03-31","close":14.17},{"date":"2017-04-03","close":14.33},{"date":"2017-04-04","close":14.2},{"date":"2017-04-05","close":14.21},{"date":"2017-04-06","close":14.15},{"date":"2017-04-07","close":14.4},{"date":"2017-04-10","close":14.75},{"date":"2017-04-11","close":14.72},{"date":"2017-04-12","close":14.52},{"date":"2017-04-13","close":14.65},{"date":"2017-04-17","close":14.67},{"date":"2017-04-18","close":14.64},{"date":"2017-04-19","close":14.49},{"date":"2017-04-20","close":14.68},{"date":"2017-04-21","close":14.61},{"date":"2017-04-24","close":14.97},{"date":"2017-04-25","close":14.95},{"date":"2017-04-26","close":15.25},{"date":"2017-04-27","close":15.39},{"date":"2017-04-28","close":15.39},{"date":"2017-05-01","close":15.33},{"date":"2017-05-02","close":15.49},{"date":"2017-05-03","close":15.14},{"date":"2017-05-04","close":15.17},{"date":"2017-05-05","close":15.45},{"date":"2017-05-08","close":15.26},{"date":"2017-05-09","close":15.46},{"date":"2017-05-10","close":15.6},{"date":"2017-05-11","close":15.32},{"date":"2017-05-12","close":15.49},{"date":"2017-05-15","close":15.91},{"date":"2017-05-16","close":15.89},{"date":"2017-05-17","close":15.55},{"date":"2017-05-18","close":15.08},{"date":"2017-05-19","close":15.86},{"date":"2017-05-22","close":15.89},{"date":"2017-05-23","close":15.92},{"date":"2017-05-24","close":16.21},{"date":"2017-05-25","close":16.09},{"date":"2017-05-26","close":16.34},{"date":"2017-05-30","close":16.16},{"date":"2017-05-31","close":16.13},{"date":"2017-06-01","close":16.13},{"date":"2017-06-02","close":15.99},{"date":"2017-06-05","close":16.37},{"date":"2017-06-06","close":16.37},{"date":"2017-06-07","close":16.41},{"date":"2017-06-08","close":16.31},{"date":"2017-06-09","close":16.29},{"date":"2017-06-12","close":16.28},{"date":"2017-06-13","close":16.07},{"date":"2017-06-14","close":16.18},{"date":"2017-06-15","close":15.91},{"date":"2017-06-16","close":15.95},{"date":"2017-06-19","close":15.97},{"date":"2017-06-20","close":15.67},{"date":"2017-06-21","close":15.82},{"date":"2017-06-22","close":15.8},{"date":"2017-06-23","close":15.82},{"date":"2017-06-26","close":16.16},{"date":"2017-06-27","close":15.97},{"date":"2017-06-28","close":15.95},{"date":"2017-06-29","close":15.75},{"date":"2017-06-30","close":15.92},{"date":"2017-07-03","close":15.92},{"date":"2017-07-05","close":16.05},{"date":"2017-07-06","close":15.89},{"date":"2017-07-07","close":16.19},{"date":"2017-07-10","close":16.52},{"date":"2017-07-11","close":16.7},{"date":"2017-07-12","close":16.64},{"date":"2017-07-13","close":16.54},{"date":"2017-07-14","close":16.92},{"date":"2017-07-17","close":16.98},{"date":"2017-07-18","close":17.16},{"date":"2017-07-19","close":17.29},{"date":"2017-07-20","close":17.27},{"date":"2017-07-21","close":17.46},{"date":"2017-07-24","close":17.75},{"date":"2017-07-25","close":17.76},{"date":"2017-07-26","close":17.95},{"date":"2017-07-27","close":17.56},{"date":"2017-07-28","close":17.94},{"date":"2017-07-31","close":17.68},{"date":"2017-08-01","close":17.71},{"date":"2017-08-02","close":17.81},{"date":"2017-08-03","close":17.86},{"date":"2017-08-04","close":17.84},{"date":"2017-08-07","close":17.86},{"date":"2017-08-08","close":17.7},{"date":"2017-08-09","close":17.56},{"date":"2017-08-10","close":17.91},{"date":"2017-08-11","close":18.0},{"date":"2017-08-14","close":18.4},{"date":"2017-08-15","close":18.6},{"date":"2017-08-16","close":18.82},{"date":"2017-08-17","close":18.61},{"date":"2017-08-18","close":18.8},{"date":"2017-08-21","close":18.87},{"date":"2017-08-22","close":18.87},{"date":"2017-08-23","close":18.73},{"date":"2017-08-24","close":18.83},{"date":"2017-08-25","close":18.88},{"date":"2017-08-28","close":18.74},{"date":"2017-08-29","close":18.74},{"date":"2017-08-30","close":18.83},{"date":"2017-08-31","close":18.68},{"date":"2017-09-01","close":18.58},{"date":"2017-09-05","close":18.25},{"date":"2017-09-06","close":18.35},{"date":"2017-09-07","close":18.49},{"date":"2017-09-08","close":18.33},{"date":"2017-09-11","close":18.6},{"date":"2017-09-12","close":18.56},{"date":"2017-09-13","close":18.52},{"date":"2017-09-14","close":18.53},{"date":"2017-09-15","close":18.49},{"date":"2017-09-18","close":18.52},{"date":"2017-09-19","close":18.47},{"date":"2017-09-20","close":18.54},{"date":"2017-09-21","close":18.4},{"date":"2017-09-22","close":18.45},{"date":"2017-09-25","close":18.35},{"date":"2017-09-26","close":18.28},{"date":"2017-09-27","close":17.82},{"date":"2017-09-28","close":17.78},{"date":"2017-09-29","close":17.75},{"date":"2017-10-02","close":17.47},{"date":"2017-10-03","close":17.72},{"date":"2017-10-04","close":17.7},{"date":"2017-10-05","close":17.49},{"date":"2017-10-06","close":17.5},{"date":"2017-10-09","close":17.32},{"date":"2017-10-10","close":17.43},{"date":"2017-10-11","close":17.54},{"date":"2017-10-12","close":17.86},{"date":"2017-10-13","close":18.0},{"date":"2017-10-16","close":17.95},{"date":"2017-10-17","close":18.34},{"date":"2017-10-18","close":18.24},{"date":"2017-10-19","close":18.66},{"date":"2017-10-20","close":19.24},{"date":"2017-10-23","close":18.83},{"date":"2017-10-24","close":18.99},{"date":"2017-10-25","close":17.815},{"date":"2017-10-26","close":17.29},{"date":"2017-10-27","close":17.08},{"date":"2017-10-30","close":16.98},{"date":"2017-10-31","close":17.12},{"date":"2017-11-01","close":17.11},{"date":"2017-11-02","close":17.21},{"date":"2017-11-03","close":17.25},{"date":"2017-11-06","close":17.55},{"date":"2017-11-07","close":17.44},{"date":"2017-11-08","close":17.39},{"date":"2017-11-09","close":17.43},{"date":"2017-11-10","close":17.27},{"date":"2017-11-13","close":17.2},{"date":"2017-11-14","close":16.93},{"date":"2017-11-15","close":16.86},{"date":"2017-11-16","close":17.22},{"date":"2017-11-17","close":17.25},{"date":"2017-11-20","close":17.04},{"date":"2017-11-21","close":17.35},{"date":"2017-11-22","close":17.55},{"date":"2017-11-24","close":17.61},{"date":"2017-11-27","close":17.46},{"date":"2017-11-28","close":17.57},{"date":"2017-11-29","close":17.59},{"date":"2017-11-30","close":17.1},{"date":"2017-12-01","close":17.03},{"date":"2017-12-04","close":17.07},{"date":"2017-12-05","close":17.05},{"date":"2017-12-06","close":17.02},{"date":"2017-12-07","close":16.92},{"date":"2017-12-08","close":17.14},{"date":"2017-12-11","close":17.19},{"date":"2017-12-12","close":17.07},{"date":"2017-12-13","close":17.44},{"date":"2017-12-14","close":17.33},{"date":"2017-12-15","close":17.24},{"date":"2017-12-18","close":17.42},{"date":"2017-12-19","close":17.33},{"date":"2017-12-20","close":17.24},{"date":"2017-12-21","close":17.02},{"date":"2017-12-22","close":16.96},{"date":"2017-12-26","close":17.0},{"date":"2017-12-27","close":17.02},{"date":"2017-12-28","close":17.15},{"date":"2017-12-29","close":17.15},{"date":"2018-01-02","close":13.9798},{"date":"2018-01-03","close":13.8278},{"date":"2018-01-04","close":13.8038},{"date":"2018-01-05","close":13.9398},{"date":"2018-01-08","close":14.1077},{"date":"2018-01-09","close":14.0038},{"date":"2018-01-10","close":13.5799},{"date":"2018-01-11","close":13.5399},{"date":"2018-01-12","close":13.8198},{"date":"2018-01-16","close":13.8918},{"date":"2018-01-17","close":14.0677},{"date":"2018-01-18","close":14.6356},{"date":"2018-01-19","close":14.5396},{"date":"2018-01-22","close":14.7315},{"date":"2018-01-23","close":14.6516},{"date":"2018-01-24","close":15.1154},{"date":"2018-01-25","close":15.0994},{"date":"2018-01-26","close":15.1954},{"date":"2018-01-29","close":14.9075},{"date":"2018-01-30","close":14.8755},{"date":"2018-01-31","close":14.9555},{"date":"2018-02-01","close":15.3554},{"date":"2018-02-02","close":14.9075},{"date":"2018-02-05","close":14.5236},{"date":"2018-02-06","close":14.7475},{"date":"2018-02-07","close":14.3157},{"date":"2018-02-08","close":13.9638},{"date":"2018-02-09","close":14.1557},{"date":"2018-02-12","close":14.2277},{"date":"2018-02-13","close":14.2677},{"date":"2018-02-14","close":14.9475},{"date":"2018-02-15","close":15.4913},{"date":"2018-02-16","close":15.3873},{"date":"2018-02-20","close":15.1394},{"date":"2018-02-21","close":15.1554},{"date":"2018-02-22","close":15.3633},{"date":"2018-02-23","close":15.3633},{"date":"2018-02-26","close":15.4513},{"date":"2018-02-27","close":15.1714},{"date":"2018-02-28","close":14.6836},{"date":"2018-03-01","close":14.9475},{"date":"2018-03-02","close":14.8915},{"date":"2018-03-05","close":15.1234},{"date":"2018-03-06","close":14.8995},{"date":"2018-03-07","close":14.9155},{"date":"2018-03-08","close":15.1474},{"date":"2018-03-09","close":15.3074},{"date":"2018-03-12","close":15.3154},{"date":"2018-03-13","close":15.4753},{"date":"2018-03-14","close":15.4593},{"date":"2018-03-15","close":15.3793},{"date":"2018-03-16","close":15.1874},{"date":"2018-03-19","close":15.0754},{"date":"2018-03-20","close":15.0834},{"date":"2018-03-21","close":15.2914},{"date":"2018-03-22","close":15.2434},{"date":"2018-03-23","close":14.9155},{"date":"2018-03-26","close":15.3394},{"date":"2018-03-27","close":15.2754},{"date":"2018-03-28","close":15.0674},{"date":"2018-03-29","close":15.2674},{"date":"2018-04-02","close":14.9715},{"date":"2018-04-03","close":15.4033},{"date":"2018-04-04","close":15.6113},{"date":"2018-04-05","close":15.5553},{"date":"2018-04-06","close":15.5473},{"date":"2018-04-09","close":15.5713},{"date":"2018-04-10","close":15.6753},{"date":"2018-04-11","close":15.6113},{"date":"2018-04-12","close":15.6273},{"date":"2018-04-13","close":15.7232},{"date":"2018-04-16","close":15.5873},{"date":"2018-04-17","close":15.7472},{"date":"2018-04-18","close":15.8912},{"date":"2018-04-19","close":15.6113},{"date":"2018-04-20","close":15.4353},{"date":"2018-04-23","close":15.0195},{"date":"2018-04-24","close":14.9155},{"date":"2018-04-25","close":14.9075},{"date":"2018-04-26","close":14.8915},{"date":"2018-04-27","close":14.9395},{"date":"2018-04-30","close":14.7875},{"date":"2018-05-01","close":14.5796},{"date":"2018-05-02","close":14.4436},{"date":"2018-05-03","close":14.3237},{"date":"2018-05-04","close":14.1957},{"date":"2018-05-07","close":13.9798},{"date":"2018-05-08","close":13.8838},{"date":"2018-05-09","close":13.7478},{"date":"2018-05-10","close":13.9398},{"date":"2018-05-11","close":13.8998},{"date":"2018-05-14","close":13.5879},{"date":"2018-05-15","close":13.4679},{"date":"2018-05-16","close":13.4519},{"date":"2018-05-17","close":13.1},{"date":"2018-05-18","close":13.076},{"date":"2018-05-21","close":12.8361},{"date":"2018-05-22","close":12.9961},{"date":"2018-05-23","close":13.236},{"date":"2018-05-24","close":13.044},{"date":"2018-05-25","close":12.9401},{"date":"2018-05-29","close":12.5242},{"date":"2018-05-30","close":12.4842},{"date":"2018-05-31","close":12.4042},{"date":"2018-06-01","close":12.6282},{"date":"2018-06-04","close":12.4202},{"date":"2018-06-05","close":12.2043},{"date":"2018-06-06","close":12.2523},{"date":"2018-06-07","close":11.9484},{"date":"2018-06-08","close":12.2363},{"date":"2018-06-11","close":12.2283},{"date":"2018-06-12","close":12.3083},{"date":"2018-06-13","close":12.4282},{"date":"2018-06-14","close":12.7801},{"date":"2018-06-15","close":12.9481},{"date":"2018-06-18","close":12.8041},{"date":"2018-06-19","close":12.7641},{"date":"2018-06-20","close":12.8281},{"date":"2018-06-21","close":12.7881},{"date":"2018-06-22","close":13.0361},{"date":"2018-06-25","close":13.1},{"date":"2018-06-26","close":13.092},{"date":"2018-06-27","close":13.1},{"date":"2018-06-28","close":13.356},{"date":"2018-06-29","close":13.324},{"date":"2018-07-02","close":12.9641},{"date":"2018-07-03","close":13.164},{"date":"2018-07-05","close":13.8598},{"date":"2018-07-06","close":14.1157},{"date":"2018-07-09","close":14.3796},{"date":"2018-07-10","close":14.37},{"date":"2018-07-11","close":14.3377},{"date":"2018-07-12","close":14.3135},{"date":"2018-07-13","close":14.1763},{"date":"2018-07-16","close":14.3135},{"date":"2018-07-17","close":14.0392},{"date":"2018-07-18","close":14.0553},{"date":"2018-07-19","close":13.6035},{"date":"2018-07-20","close":13.4986},{"date":"2018-07-23","close":13.547},{"date":"2018-07-24","close":13.6599},{"date":"2018-07-25","close":13.8213},{"date":"2018-07-26","close":13.7164},{"date":"2018-07-27","close":13.7083},{"date":"2018-07-30","close":13.8536},{"date":"2018-07-31","close":13.8052},{"date":"2018-08-01","close":13.6841},{"date":"2018-08-02","close":13.547},{"date":"2018-08-03","close":13.6599},{"date":"2018-08-06","close":13.7003},{"date":"2018-08-07","close":14.0956},{"date":"2018-08-08","close":14.1602},{"date":"2018-08-09","close":13.7326},{"date":"2018-08-10","close":13.3533},{"date":"2018-08-13","close":13.2807},{"date":"2018-08-14","close":13.5308},{"date":"2018-08-15","close":13.2404},{"date":"2018-08-16","close":13.2081},{"date":"2018-08-17","close":13.4098},{"date":"2018-08-20","close":13.5308},{"date":"2018-08-21","close":13.9746},{"date":"2018-08-22","close":14.1118},{"date":"2018-08-23","close":13.5873},{"date":"2018-08-24","close":13.7487},{"date":"2018-08-27","close":14.0069},{"date":"2018-08-28","close":13.8374},{"date":"2018-08-29","close":14.0311},{"date":"2018-08-30","close":13.6277},{"date":"2018-08-31","close":13.5308},{"date":"2018-09-04","close":13.0951},{"date":"2018-09-05","close":12.7482},{"date":"2018-09-06","close":12.9741},{"date":"2018-09-07","close":13.0871},{"date":"2018-09-10","close":13.1193},{"date":"2018-09-11","close":13.0709},{"date":"2018-09-12","close":13.5954},{"date":"2018-09-13","close":13.7568},{"date":"2018-09-14","close":13.3291},{"date":"2018-09-17","close":13.3211},{"date":"2018-09-18","close":13.4017},{"date":"2018-09-19","close":13.3533},{"date":"2018-09-20","close":13.3614},{"date":"2018-09-21","close":13.313},{"date":"2018-09-24","close":13.1839},{"date":"2018-09-25","close":13.1758},{"date":"2018-09-26","close":13.1678},{"date":"2018-09-27","close":13.1113},{"date":"2018-09-28","close":12.958},{"date":"2018-10-01","close":13.1113},{"date":"2018-10-02","close":12.9499},{"date":"2018-10-03","close":12.4255},{"date":"2018-10-04","close":12.377},{"date":"2018-10-05","close":12.4739},{"date":"2018-10-08","close":12.8531},{"date":"2018-10-09","close":12.6917},{"date":"2018-10-10","close":12.5384},{"date":"2018-10-11","close":12.4658},{"date":"2018-10-12","close":12.377},{"date":"2018-10-15","close":12.4093},{"date":"2018-10-16","close":12.724},{"date":"2018-10-17","close":12.1834},{"date":"2018-10-18","close":11.8203},{"date":"2018-10-19","close":11.9413},{"date":"2018-10-22","close":11.6993},{"date":"2018-10-23","close":11.7396},{"date":"2018-10-24","close":11.3362},{"date":"2018-10-25","close":11.7154},{"date":"2018-10-26","close":11.667},{"date":"2018-10-29","close":11.191},{"date":"2018-10-30","close":11.4572},{"date":"2018-10-31","close":11.6105},{"date":"2018-11-01","close":12.2802},{"date":"2018-11-02","close":12.369},{"date":"2018-11-05","close":12.5384},{"date":"2018-11-06","close":12.4013},{"date":"2018-11-07","close":12.5061},{"date":"2018-11-08","close":11.8547},{"date":"2018-11-09","close":11.8221},{"date":"2018-11-12","close":11.3981},{"date":"2018-11-13","close":11.0394},{"date":"2018-11-14","close":10.9986},{"date":"2018-11-15","close":10.9252},{"date":"2018-11-16","close":11.0231},{"date":"2018-11-19","close":10.9416},{"date":"2018-11-20","close":10.7377},{"date":"2018-11-21","close":10.8519},{"date":"2018-11-23","close":10.6725},{"date":"2018-11-26","close":10.0039},{"date":"2018-11-27","close":10.1425},{"date":"2018-11-28","close":10.6236},{"date":"2018-11-29","close":11.178},{"date":"2018-11-30","close":10.966},{"date":"2018-12-03","close":11.0557},{"date":"2018-12-04","close":11.0557},{"date":"2018-12-06","close":11.3329},{"date":"2018-12-07","close":11.284},{"date":"2018-12-10","close":11.2188},{"date":"2018-12-11","close":11.2351},{"date":"2018-12-12","close":11.4797},{"date":"2018-12-13","close":11.602},{"date":"2018-12-14","close":11.5775},{"date":"2018-12-17","close":11.2758},{"date":"2018-12-18","close":11.4797},{"date":"2018-12-19","close":11.6346},{"date":"2018-12-20","close":11.7976},{"date":"2018-12-21","close":11.5204},{"date":"2018-12-24","close":11.5204},{"date":"2018-12-26","close":11.496},{"date":"2018-12-27","close":11.496},{"date":"2018-12-28","close":11.5775},{"date":"2018-12-31","close":11.6183},{"date":"2019-01-02","close":11.9852},{"date":"2019-01-03","close":11.8302},{"date":"2019-01-04","close":11.9525},{"date":"2019-01-07","close":12.0178},{"date":"2019-01-08","close":12.6456},{"date":"2019-01-09","close":12.8412},{"date":"2019-01-10","close":12.8412},{"date":"2019-01-11","close":12.6048},{"date":"2019-01-14","close":12.8005},{"date":"2019-01-15","close":12.6945},{"date":"2019-01-16","close":12.8168},{"date":"2019-01-17","close":12.9146},{"date":"2019-01-18","close":12.9228},{"date":"2019-01-22","close":12.9146},{"date":"2019-01-23","close":12.9554},{"date":"2019-01-24","close":12.7842},{"date":"2019-01-25","close":12.8575},{"date":"2019-01-28","close":12.9228},{"date":"2019-01-29","close":12.9472},{"date":"2019-01-30","close":12.8168},{"date":"2019-01-31","close":13.0858},{"date":"2019-02-01","close":13.1266},{"date":"2019-02-04","close":13.2163},{"date":"2019-02-05","close":13.2326},{"date":"2019-02-06","close":12.988},{"date":"2019-02-07","close":13.0206},{"date":"2019-02-08","close":12.9717},{"date":"2019-02-11","close":12.8902},{"date":"2019-02-12","close":12.8494},{"date":"2019-02-13","close":11.9199},{"date":"2019-02-14","close":11.977},{"date":"2019-02-15","close":12.2216},{"date":"2019-02-19","close":12.0585},{"date":"2019-02-20","close":12.1564},{"date":"2019-02-21","close":12.2787},{"date":"2019-02-22","close":12.295},{"date":"2019-02-25","close":12.189},{"date":"2019-02-26","close":12.0667},{"date":"2019-02-27","close":11.9118},{"date":"2019-02-28","close":11.7243},{"date":"2019-03-01","close":11.7161},{"date":"2019-03-04","close":11.553},{"date":"2019-03-05","close":11.3574},{"date":"2019-03-06","close":11.2106},{"date":"2019-03-07","close":11.3411},{"date":"2019-03-08","close":11.4797},{"date":"2019-03-11","close":11.659},{"date":"2019-03-12","close":11.7406},{"date":"2019-03-13","close":11.8629},{"date":"2019-03-14","close":11.6916},{"date":"2019-03-15","close":11.8629},{"date":"2019-03-18","close":12.2868},{"date":"2019-03-19","close":11.9933},{"date":"2019-03-20","close":12.4907},{"date":"2019-03-21","close":12.4336},{"date":"2019-03-22","close":12.0748},{"date":"2019-03-25","close":11.8873},{"date":"2019-03-26","close":11.9118},{"date":"2019-03-27","close":11.6346},{"date":"2019-03-28","close":11.4797},{"date":"2019-03-29","close":11.6427},{"date":"2019-04-01","close":11.9444},{"date":"2019-04-02","close":11.6916},{"date":"2019-04-03","close":11.7161},{"date":"2019-04-04","close":12.0015},{"date":"2019-04-05","close":12.5396},{"date":"2019-04-08","close":12.7842},{"date":"2019-04-09","close":12.8494},{"date":"2019-04-10","close":12.8983},{"date":"2019-04-11","close":12.7516},{"date":"2019-04-12","close":12.5885},{"date":"2019-04-15","close":12.6537},{"date":"2019-04-16","close":12.7679},{"date":"2019-04-17","close":12.9065},{"date":"2019-04-18","close":12.9554},{"date":"2019-04-22","close":12.8412},{"date":"2019-04-23","close":12.4988},{"date":"2019-04-24","close":12.5151},{"date":"2019-04-25","close":12.6129},{"date":"2019-04-26","close":12.6456},{"date":"2019-04-29","close":12.6048},{"date":"2019-04-30","close":12.0422},{"date":"2019-05-01","close":11.765},{"date":"2019-05-02","close":11.9444},{"date":"2019-05-03","close":11.9689},{"date":"2019-05-06","close":11.7569},{"date":"2019-05-07","close":11.496},{"date":"2019-05-08","close":11.2432},{"date":"2019-05-09","close":11.3818},{"date":"2019-05-10","close":11.496},{"date":"2019-05-13","close":11.3166},{"date":"2019-05-14","close":11.4063},{"date":"2019-05-15","close":11.5286},{"date":"2019-05-16","close":11.6672},{"date":"2019-05-17","close":11.6998},{"date":"2019-05-20","close":11.7161},{"date":"2019-05-21","close":11.7813},{"date":"2019-05-22","close":11.6753},{"date":"2019-05-23","close":11.5775},{"date":"2019-05-24","close":11.5693},{"date":"2019-05-28","close":11.3574},{"date":"2019-05-29","close":11.7161},{"date":"2019-05-30","close":11.9118},{"date":"2019-05-31","close":11.4389},{"date":"2019-06-03","close":11.6346},{"date":"2019-06-04","close":11.8873},{"date":"2019-06-05","close":12.0259},{"date":"2019-06-06","close":11.8139},{"date":"2019-06-07","close":11.9689},{"date":"2019-06-10","close":12.1482},{"date":"2019-06-11","close":12.2461},{"date":"2019-06-12","close":12.0585},{"date":"2019-06-13","close":12.0259},{"date":"2019-06-14","close":11.8139},{"date":"2019-06-17","close":11.7243},{"date":"2019-06-18","close":11.9281},{"date":"2019-06-19","close":12.1645},{"date":"2019-06-20","close":12.4825},{"date":"2019-06-21","close":12.3847},{"date":"2019-06-24","close":12.4825},{"date":"2019-06-25","close":12.3276},{"date":"2019-06-26","close":12.3439},{"date":"2019-06-27","close":11.9444},{"date":"2019-06-28","close":11.871},{"date":"2019-07-01","close":12.0585},{"date":"2019-07-02","close":12.0911},{"date":"2019-07-03","close":12.0178},{"date":"2019-07-05","close":12.189},{"date":"2019-07-08","close":12.3194},{"date":"2019-07-09","close":11.9607},{"date":"2019-07-10","close":11.9933},{"date":"2019-07-11","close":12.1321},{"date":"2019-07-12","close":12.0742},{"date":"2019-07-15","close":12.3798},{"date":"2019-07-16","close":12.2725},{"date":"2019-07-17","close":12.7102},{"date":"2019-07-18","close":12.4624},{"date":"2019-07-19","close":12.3303},{"date":"2019-07-22","close":12.2229},{"date":"2019-07-23","close":12.0412},{"date":"2019-07-24","close":11.9338},{"date":"2019-07-25","close":11.7604},{"date":"2019-07-26","close":11.7026},{"date":"2019-07-29","close":11.9669},{"date":"2019-07-30","close":11.9091},{"date":"2019-07-31","close":11.5539},{"date":"2019-08-01","close":11.4961},{"date":"2019-08-02","close":11.3392},{"date":"2019-08-05","close":11.0006},{"date":"2019-08-06","close":11.3723},{"date":"2019-08-07","close":11.6118},{"date":"2019-08-08","close":11.8182},{"date":"2019-08-09","close":11.6448},{"date":"2019-08-12","close":11.2319},{"date":"2019-08-13","close":11.331},{"date":"2019-08-14","close":10.9098},{"date":"2019-08-15","close":10.7859},{"date":"2019-08-16","close":11.0006},{"date":"2019-08-19","close":10.8437},{"date":"2019-08-20","close":10.8932},{"date":"2019-08-21","close":11.0584},{"date":"2019-08-22","close":11.0584},{"date":"2019-08-23","close":10.8767},{"date":"2019-08-26","close":10.9924},{"date":"2019-08-27","close":11.364},{"date":"2019-08-28","close":11.4383},{"date":"2019-08-29","close":11.7356},{"date":"2019-08-30","close":12.0742},{"date":"2019-09-03","close":11.8347},{"date":"2019-09-04","close":12.0495},{"date":"2019-09-05","close":11.9751},{"date":"2019-09-06","close":11.9999},{"date":"2019-09-09","close":11.9999},{"date":"2019-09-10","close":11.9091},{"date":"2019-09-11","close":11.9917},{"date":"2019-09-12","close":11.9669},{"date":"2019-09-13","close":12.1568},{"date":"2019-09-16","close":12.0329},{"date":"2019-09-17","close":12.4789},{"date":"2019-09-18","close":12.3881},{"date":"2019-09-19","close":12.4707},{"date":"2019-09-20","close":12.5202},{"date":"2019-09-23","close":12.3633},{"date":"2019-09-24","close":12.1403},{"date":"2019-09-25","close":12.2312},{"date":"2019-09-26","close":12.2394},{"date":"2019-09-27","close":12.1073},{"date":"2019-09-30","close":12.2725},{"date":"2019-10-01","close":12.2725},{"date":"2019-10-02","close":12.0164},{"date":"2019-10-03","close":12.1238},{"date":"2019-10-04","close":12.578},{"date":"2019-10-07","close":12.3468},{"date":"2019-10-08","close":12.2064},{"date":"2019-10-09","close":12.3055},{"date":"2019-10-10","close":12.5615},{"date":"2019-10-11","close":12.7102},{"date":"2019-10-14","close":12.5945},{"date":"2019-10-15","close":12.5202},{"date":"2019-10-16","close":12.9992},{"date":"2019-10-17","close":13.1396},{"date":"2019-10-18","close":13.2139},{"date":"2019-10-21","close":13.4039},{"date":"2019-10-22","close":13.3213},{"date":"2019-10-23","close":13.4287},{"date":"2019-10-24","close":13.4947},{"date":"2019-10-25","close":13.4369},{"date":"2019-10-28","close":13.47},{"date":"2019-10-29","close":13.3296},{"date":"2019-10-30","close":13.3296},{"date":"2019-10-31","close":13.057},{"date":"2019-11-01","close":13.3048},{"date":"2019-11-04","close":13.3791},{"date":"2019-11-05","close":13.1561},{"date":"2019-11-06","close":13.2222},{"date":"2019-11-07","close":13.3375},{"date":"2019-11-08","close":13.279},{"date":"2019-11-11","close":13.3625},{"date":"2019-11-12","close":13.0953},{"date":"2019-11-13","close":13.0285},{"date":"2019-11-14","close":13.1537},{"date":"2019-11-15","close":13.2456},{"date":"2019-11-18","close":13.0368},{"date":"2019-11-19","close":12.9783},{"date":"2019-11-20","close":13.0452},{"date":"2019-11-21","close":13.0619},{"date":"2019-11-22","close":13.0953},{"date":"2019-11-25","close":13.0786},{"date":"2019-11-26","close":12.9032},{"date":"2019-11-27","close":12.8614},{"date":"2019-11-29","close":12.7696},{"date":"2019-12-02","close":12.519},{"date":"2019-12-03","close":12.4271},{"date":"2019-12-04","close":12.5274},{"date":"2019-12-05","close":12.6526},{"date":"2019-12-06","close":12.5775},{"date":"2019-12-09","close":12.519},{"date":"2019-12-10","close":12.6443},{"date":"2019-12-11","close":12.8364},{"date":"2019-12-12","close":12.9199},{"date":"2019-12-13","close":13.1454},{"date":"2019-12-16","close":13.0869},{"date":"2019-12-17","close":12.9783},{"date":"2019-12-18","close":13.4126},{"date":"2019-12-19","close":13.3792},{"date":"2019-12-20","close":13.421},{"date":"2019-12-23","close":13.4126},{"date":"2019-12-24","close":13.3792},{"date":"2019-12-26","close":13.5045},{"date":"2019-12-27","close":13.6214},{"date":"2019-12-30","close":13.421},{"date":"2019-12-31","close":13.3625},{"date":"2020-01-02","close":13.5797},{"date":"2020-01-03","close":13.5629},{"date":"2020-01-06","close":13.4961},{"date":"2020-01-07","close":13.2957},{"date":"2020-01-08","close":13.2456},{"date":"2020-01-09","close":13.2623},{"date":"2020-01-10","close":13.3792},{"date":"2020-01-13","close":13.3458},{"date":"2020-01-14","close":13.2038},{"date":"2020-01-15","close":13.1537},{"date":"2020-01-16","close":13.588},{"date":"2020-01-17","close":13.8051},{"date":"2020-01-21","close":13.8218},{"date":"2020-01-22","close":13.8386},{"date":"2020-01-23","close":13.9137},{"date":"2020-01-24","close":13.9304},{"date":"2020-01-27","close":13.5212},{"date":"2020-01-28","close":14.0557},{"date":"2020-01-29","close":14.4148},{"date":"2020-01-30","close":14.2979},{"date":"2020-01-31","close":13.9304},{"date":"2020-02-03","close":14.1643},{"date":"2020-02-04","close":14.3396},{"date":"2020-02-05","close":14.348},{"date":"2020-02-06","close":14.0891},{"date":"2020-02-07","close":13.9555},{"date":"2020-02-10","close":13.7634},{"date":"2020-02-11","close":14.1476},{"date":"2020-02-12","close":14.966},{"date":"2020-02-13","close":14.941},{"date":"2020-02-14","close":15.0161},{"date":"2020-02-18","close":14.8992},{"date":"2020-02-19","close":15.0328},{"date":"2020-02-20","close":14.6988},{"date":"2020-02-21","close":14.6821},{"date":"2020-02-24","close":13.9972},{"date":"2020-02-25","close":13.6465},{"date":"2020-02-26","close":13.7383},{"date":"2020-02-27","close":13.2873},{"date":"2020-02-28","close":13.2623},{"date":"2020-03-02","close":13.8302},{"date":"2020-03-03","close":13.9805},{"date":"2020-03-04","close":14.4399},{"date":"2020-03-05","close":13.73},{"date":"2020-03-06","close":13.3291},{"date":"2020-03-09","close":11.6003},{"date":"2020-03-10","close":12.2183},{"date":"2020-03-11","close":12.0263},{"date":"2020-03-12","close":10.8153},{"date":"2020-03-13","close":11.3748},{"date":"2020-03-16","close":9.8716},{"date":"2020-03-17","close":11.0909},{"date":"2020-03-18","close":10.8153},{"date":"2020-03-19","close":10.5647},{"date":"2020-03-20","close":10.0803},{"date":"2020-03-23","close":9.5793},{"date":"2020-03-24","close":9.9551},{"date":"2020-03-25","close":10.4896},{"date":"2020-03-26","close":10.8904},{"date":"2020-03-27","close":10.1722},{"date":"2020-03-30","close":9.9467},{"date":"2020-03-31","close":9.8382},{"date":"2020-04-01","close":9.4122},{"date":"2020-04-02","close":9.4707},{"date":"2020-04-03","close":9.0364},{"date":"2020-04-06","close":9.5458},{"date":"2020-04-07","close":9.8131},{"date":"2020-04-08","close":9.6795},{"date":"2020-04-09","close":9.596},{"date":"2020-04-13","close":9.4373},{"date":"2020-04-14","close":9.4122},{"date":"2020-04-15","close":8.9028},{"date":"2020-04-16","close":8.8276},{"date":"2020-04-17","close":9.312},{"date":"2020-04-20","close":9.1199},{"date":"2020-04-21","close":8.9863},{"date":"2020-04-22","close":9.1116},{"date":"2020-04-23","close":9.0698},{"date":"2020-04-24","close":9.1032},{"date":"2020-04-27","close":9.2201},{"date":"2020-04-28","close":9.479},{"date":"2020-04-29","close":10.1722},{"date":"2020-04-30","close":10.0553},{"date":"2020-05-01","close":9.9467},{"date":"2020-05-04","close":10.1973},{"date":"2020-05-05","close":10.2641},{"date":"2020-05-06","close":10.1722},{"date":"2020-05-07","close":10.1138},{"date":"2020-05-08","close":10.6483},{"date":"2020-05-11","close":10.5981},{"date":"2020-05-12","close":10.5397},{"date":"2020-05-13","close":10.3977},{"date":"2020-05-14","close":10.4812},{"date":"2020-05-15","close":10.2056},{"date":"2020-05-18","close":10.8487},{"date":"2020-05-19","close":10.3309},{"date":"2020-05-20","close":10.7819},{"date":"2020-05-21","close":10.6148},{"date":"2020-05-22","close":10.69},{"date":"2020-05-26","close":11.1828},{"date":"2020-05-27","close":11.3581},{"date":"2020-05-28","close":11.2579},{"date":"2020-05-29","close":11.0742},{"date":"2020-06-01","close":11.4166},{"date":"2020-06-02","close":11.5753},{"date":"2020-06-03","close":11.6504},{"date":"2020-06-04","close":11.592},{"date":"2020-06-05","close":12.1098},{"date":"2020-06-08","close":12.2852},{"date":"2020-06-09","close":11.9845},{"date":"2020-06-10","close":11.8592},{"date":"2020-06-11","close":10.857},{"date":"2020-06-12","close":11.5419},{"date":"2020-06-15","close":11.4751},{"date":"2020-06-16","close":11.3915},{"date":"2020-06-17","close":11.1758},{"date":"2020-06-18","close":10.9389},{"date":"2020-06-19","close":11.3196},{"date":"2020-06-22","close":11.3619},{"date":"2020-06-23","close":11.3196},{"date":"2020-06-24","close":11.0912},{"date":"2020-06-25","close":11.0489},{"date":"2020-06-26","close":10.6767},{"date":"2020-06-29","close":10.8628},{"date":"2020-06-30","close":10.7359},{"date":"2020-07-01","close":10.7951},{"date":"2020-07-02","close":11.0404},{"date":"2020-07-06","close":11.3704},{"date":"2020-07-07","close":10.8374},{"date":"2020-07-08","close":10.7951},{"date":"2020-07-09","close":10.4059},{"date":"2020-07-10","close":10.499},{"date":"2020-07-13","close":10.3636},{"date":"2020-07-14","close":10.4059},{"date":"2020-07-15","close":11.125},{"date":"2020-07-16","close":11.0658},{"date":"2020-07-17","close":10.7951},{"date":"2020-07-20","close":11.1758},{"date":"2020-07-21","close":11.4888},{"date":"2020-07-22","close":11.565},{"date":"2020-07-23","close":11.4042},{"date":"2020-07-24","close":11.125},{"date":"2020-07-27","close":11.235},{"date":"2020-07-28","close":11.1758},{"date":"2020-07-29","close":11.0743},{"date":"2020-07-30","close":10.8882},{"date":"2020-07-31","close":10.6936},{"date":"2020-08-03","close":10.6428},{"date":"2020-08-04","close":10.5075},{"date":"2020-08-05","close":10.609},{"date":"2020-08-06","close":10.7697},{"date":"2020-08-07","close":10.7443},{"date":"2020-08-10","close":10.6597},{"date":"2020-08-11","close":10.8797},{"date":"2020-08-12","close":11.0235},{"date":"2020-08-13","close":10.9389},{"date":"2020-08-14","close":11.0151},{"date":"2020-08-17","close":10.9897},{"date":"2020-08-18","close":10.9305},{"date":"2020-08-19","close":10.8712},{"date":"2020-08-20","close":10.719},{"date":"2020-08-21","close":10.7274},{"date":"2020-08-24","close":10.6936},{"date":"2020-08-25","close":10.6174},{"date":"2020-08-26","close":10.5667},{"date":"2020-08-27","close":10.3636},{"date":"2020-08-28","close":10.7697},{"date":"2020-08-31","close":10.296},{"date":"2020-09-01","close":10.4229},{"date":"2020-09-02","close":10.3806},{"date":"2020-09-03","close":10.2452},{"date":"2020-09-04","close":10.3044},{"date":"2020-09-08","close":10.1437},{"date":"2020-09-09","close":10.4652},{"date":"2020-09-10","close":10.4229},{"date":"2020-09-11","close":10.6005},{"date":"2020-09-14","close":11.4212},{"date":"2020-09-15","close":11.1166},{"date":"2020-09-16","close":11.0235},{"date":"2020-09-17","close":10.8628},{"date":"2020-09-18","close":10.6174},{"date":"2020-09-21","close":10.3298},{"date":"2020-09-22","close":10.2452},{"date":"2020-09-23","close":9.9068},{"date":"2020-09-24","close":10.2283},{"date":"2020-09-25","close":10.2367},{"date":"2020-09-28","close":10.3721},{"date":"2020-09-29","close":10.389},{"date":"2020-09-30","close":10.5667},{"date":"2020-10-01","close":10.3552},{"date":"2020-10-02","close":10.4398},{"date":"2020-10-05","close":10.5582},{"date":"2020-10-06","close":10.4736},{"date":"2020-10-07","close":10.609},{"date":"2020-10-08","close":10.9051},{"date":"2020-10-09","close":10.9728},{"date":"2020-10-12","close":10.8374},{"date":"2020-10-13","close":10.922},{"date":"2020-10-14","close":10.9389},{"date":"2020-10-15","close":10.8036},{"date":"2020-10-16","close":10.7782},{"date":"2020-10-19","close":10.5582},{"date":"2020-10-20","close":11.1335},{"date":"2020-10-21","close":11.2604},{"date":"2020-10-22","close":11.1335},{"date":"2020-10-23","close":11.0452},{"date":"2020-10-26","close":10.8136},{"date":"2020-10-27","close":10.625},{"date":"2020-10-28","close":10.3591},{"date":"2020-10-29","close":10.119},{"date":"2020-10-30","close":10.2219},{"date":"2020-11-02","close":10.2219},{"date":"2020-11-03","close":10.4363},{"date":"2020-11-04","close":10.3763},{"date":"2020-11-05","close":11.028},{"date":"2020-11-06","close":11.4311},{"date":"2020-11-09","close":11.7998},{"date":"2020-11-10","close":12.0571},{"date":"2020-11-11","close":11.8341},{"date":"2020-11-12","close":11.7226},{"date":"2020-11-13","close":11.9542},{"date":"2020-11-16","close":12.1171},{"date":"2020-11-17","close":12.4258},{"date":"2020-11-18","close":12.2457},{"date":"2020-11-19","close":12.1257},{"date":"2020-11-20","close":12.0657},{"date":"2020-11-23","close":12.1343},{"date":"2020-11-24","close":12.3401},{"date":"2020-11-25","close":12.4601},{"date":"2020-11-27","close":12.6145},{"date":"2020-11-30","close":12.7688},{"date":"2020-12-01","close":12.6316},{"date":"2020-12-02","close":12.6488},{"date":"2020-12-03","close":12.5116},{"date":"2020-12-04","close":12.6145},{"date":"2020-12-07","close":12.4173},{"date":"2020-12-08","close":12.2286},{"date":"2020-12-09","close":11.9885},{"date":"2020-12-10","close":12.0056},{"date":"2020-12-11","close":12.0314},{"date":"2020-12-14","close":12.0399},{"date":"2020-12-15","close":12.2715},{"date":"2020-12-16","close":12.3744},{"date":"2020-12-17","close":12.2457},{"date":"2020-12-18","close":12.1686},{"date":"2020-12-21","close":12.0657},{"date":"2020-12-22","close":11.877},{"date":"2020-12-23","close":12.1257},{"date":"2020-12-24","close":12.2372},{"date":"2020-12-28","close":12.2972},{"date":"2020-12-29","close":12.5459},{"date":"2020-12-30","close":12.6316},{"date":"2020-12-31","close":12.4687},{"date":"2021-01-04","close":12.6488},{"date":"2021-01-05","close":12.7603},{"date":"2021-01-06","close":12.9232},{"date":"2021-01-07","close":12.7345},{"date":"2021-01-08","close":12.8289},{"date":"2021-01-11","close":12.8632},{"date":"2021-01-12","close":12.563},{"date":"2021-01-13","close":12.4001},{"date":"2021-01-14","close":12.3572},{"date":"2021-01-15","close":12.3401},{"date":"2021-01-19","close":12.2286},{"date":"2021-01-20","close":12.1943},{"date":"2021-01-21","close":12.16},{"date":"2021-01-22","close":12.2457},{"date":"2021-01-25","close":12.383},{"date":"2021-01-26","close":12.3229},{"date":"2021-01-27","close":11.9713},{"date":"2021-01-28","close":11.877},{"date":"2021-01-29","close":11.3282},{"date":"2021-02-01","close":11.3968},{"date":"2021-02-02","close":11.5769},{"date":"2021-02-03","close":11.4997},{"date":"2021-02-04","close":11.6798},{"date":"2021-02-05","close":11.594},{"date":"2021-02-08","close":11.5854},{"date":"2021-02-09","close":11.7398},{"date":"2021-02-10","close":11.7484},{"date":"2021-02-11","close":11.6026},{"date":"2021-02-12","close":11.8513},{"date":"2021-02-16","close":11.8255},{"date":"2021-02-17","close":11.7484},{"date":"2021-02-18","close":11.5683},{"date":"2021-02-19","close":11.4053},{"date":"2021-02-22","close":11.2167},{"date":"2021-02-23","close":11.2596},{"date":"2021-02-24","close":11.2081},{"date":"2021-02-25","close":11.028},{"date":"2021-02-26","close":10.8908},{"date":"2021-03-01","close":11.0623},{"date":"2021-03-02","close":11.191},{"date":"2021-03-03","close":11.2253},{"date":"2021-03-04","close":11.1995},{"date":"2021-03-05","close":11.2596},{"date":"2021-03-08","close":11.0538},{"date":"2021-03-09","close":11.1738},{"date":"2021-03-10","close":11.4139},{"date":"2021-03-11","close":11.6026},{"date":"2021-03-12","close":11.6883},{"date":"2021-03-15","close":11.7055},{"date":"2021-03-16","close":11.8684},{"date":"2021-03-17","close":11.9027},{"date":"2021-03-18","close":11.8084},{"date":"2021-03-19","close":11.8942},{"date":"2021-03-22","close":11.8084},{"date":"2021-03-23","close":11.6112},{"date":"2021-03-24","close":11.4825},{"date":"2021-03-25","close":11.6798},{"date":"2021-03-26","close":11.6883},{"date":"2021-03-29","close":11.7998},{"date":"2021-03-30","close":11.8255},{"date":"2021-03-31","close":11.6455},{"date":"2021-04-01","close":11.7398},{"date":"2021-04-05","close":11.9799},{"date":"2021-04-06","close":11.9713},{"date":"2021-04-07","close":11.9285},{"date":"2021-04-08","close":12.2372},{"date":"2021-04-09","close":11.9628},{"date":"2021-04-12","close":11.9799},{"date":"2021-04-13","close":12.0399},{"date":"2021-04-14","close":12.0571},{"date":"2021-04-15","close":12.2286},{"date":"2021-04-16","close":12.443},{"date":"2021-04-19","close":12.3572},{"date":"2021-04-20","close":12.4258},{"date":"2021-04-21","close":12.4944},{"date":"2021-04-22","close":12.4773},{"date":"2021-04-23","close":12.5287},{"date":"2021-04-26","close":12.5459},{"date":"2021-04-27","close":12.4601},{"date":"2021-04-28","close":12.2886},{"date":"2021-04-29","close":12.2629},{"date":"2021-04-30","close":11.9542},{"date":"2021-05-03","close":11.9971},{"date":"2021-05-04","close":11.877},{"date":"2021-05-05","close":11.9456},{"date":"2021-05-06","close":12.3058},{"date":"2021-05-07","close":12.7002},{"date":"2021-05-10","close":12.726},{"date":"2021-05-11","close":12.786},{"date":"2021-05-12","close":12.5373},{"date":"2021-05-13","close":12.7345},{"date":"2021-05-14","close":12.6917},{"date":"2021-05-17","close":12.8289},{"date":"2021-05-18","close":12.8718},{"date":"2021-05-19","close":12.7431},{"date":"2021-05-20","close":12.9747},{"date":"2021-05-21","close":12.8803},{"date":"2021-05-24","close":13.0004},{"date":"2021-05-25","close":12.8889},{"date":"2021-05-26","close":13.009},{"date":"2021-05-27","close":13.1376},{"date":"2021-05-28","close":13.1805},{"date":"2021-06-01","close":13.1119},{"date":"2021-06-02","close":13.1719},{"date":"2021-06-03","close":13.0604},{"date":"2021-06-04","close":13.2233},{"date":"2021-06-07","close":13.755},{"date":"2021-06-08","close":13.5749},{"date":"2021-06-09","close":13.5835},{"date":"2021-06-10","close":13.9265},{"date":"2021-06-11","close":14.0466},{"date":"2021-06-14","close":13.9094},{"date":"2021-06-15","close":13.6264},{"date":"2021-06-16","close":13.2233},{"date":"2021-06-17","close":13.2233},{"date":"2021-06-18","close":13.129},{"date":"2021-06-21","close":13.2148},{"date":"2021-06-22","close":13.1547},{"date":"2021-06-23","close":13.0261},{"date":"2021-06-24","close":13.2062},{"date":"2021-06-25","close":13.1033},{"date":"2021-06-28","close":13.1204},{"date":"2021-06-29","close":13.1204},{"date":"2021-06-30","close":12.8632},{"date":"2021-07-01","close":12.6917},{"date":"2021-07-02","close":12.8117},{"date":"2021-07-06","close":12.7688},{"date":"2021-07-07","close":12.6231},{"date":"2021-07-08","close":12.5545},{"date":"2021-07-09","close":12.6831},{"date":"2021-07-12","close":12.8117},{"date":"2021-07-13","close":12.8203},{"date":"2021-07-14","close":13.635},{"date":"2021-07-15","close":13.7392},{"date":"2021-07-16","close":13.8955},{"date":"2021-07-19","close":13.5308},{"date":"2021-07-20","close":13.5394},{"date":"2021-07-21","close":13.5915},{"date":"2021-07-22","close":13.6697},{"date":"2021-07-23","close":13.661},{"date":"2021-07-26","close":13.9476},{"date":"2021-07-27","close":14.1995},{"date":"2021-07-28","close":14.4253},{"date":"2021-07-29","close":14.599},{"date":"2021-07-30","close":14.46},{"date":"2021-08-02","close":14.5208},{"date":"2021-08-03","close":14.7813},{"date":"2021-08-04","close":14.6077},{"date":"2021-08-05","close":14.8508},{"date":"2021-08-06","close":14.5642},{"date":"2021-08-09","close":14.2429},{"date":"2021-08-10","close":14.46},{"date":"2021-08-11","close":14.6337},{"date":"2021-08-12","close":14.7379},{"date":"2021-08-13","close":14.9898},{"date":"2021-08-16","close":15.0245},{"date":"2021-08-17","close":15.3632},{"date":"2021-08-18","close":15.5456},{"date":"2021-08-19","close":15.563},{"date":"2021-08-20","close":15.8496},{"date":"2021-08-23","close":15.9798},{"date":"2021-08-24","close":16.0233},{"date":"2021-08-25","close":16.058},{"date":"2021-08-26","close":16.2143},{"date":"2021-08-27","close":16.3706},{"date":"2021-08-30","close":16.7007},{"date":"2021-08-31","close":16.9873},{"date":"2021-09-01","close":16.4314},{"date":"2021-09-02","close":16.5183},{"date":"2021-09-03","close":16.3446},{"date":"2021-09-07","close":16.5443},{"date":"2021-09-08","close":16.3533},{"date":"2021-09-09","close":16.2404},{"date":"2021-09-10","close":16.388},{"date":"2021-09-13","close":16.4488},{"date":"2021-09-14","close":16.4835},{"date":"2021-09-15","close":16.4401},{"date":"2021-09-16","close":16.2925},{"date":"2021-09-17","close":15.8061},{"date":"2021-09-20","close":15.589},{"date":"2021-09-21","close":15.5803},{"date":"2021-09-22","close":15.7801},{"date":"2021-09-23","close":15.7627},{"date":"2021-09-24","close":15.5717},{"date":"2021-09-27","close":15.5977},{"date":"2021-09-28","close":15.2503},{"date":"2021-09-29","close":15.3111},{"date":"2021-09-30","close":15.3459},{"date":"2021-10-01","close":15.3372},{"date":"2021-10-04","close":15.3198},{"date":"2021-10-05","close":15.1895},{"date":"2021-10-06","close":14.9898},{"date":"2021-10-07","close":14.9724},{"date":"2021-10-08","close":15.0245},{"date":"2021-10-11","close":15.0332},{"date":"2021-10-12","close":15.1548},{"date":"2021-10-13","close":15.2503},{"date":"2021-10-14","close":15.3459},{"date":"2021-10-15","close":15.7367},{"date":"2021-10-18","close":15.6759},{"date":"2021-10-19","close":15.6064},{"date":"2021-10-20","close":15.3632},{"date":"2021-10-21","close":14.9203},{"date":"2021-10-22","close":14.9898},{"date":"2021-10-25","close":15.1287},{"date":"2021-10-26","close":15.424},{"date":"2021-10-27","close":15.5369},{"date":"2021-10-28","close":15.4501},{"date":"2021-10-29","close":15.4414},{"date":"2021-11-01","close":15.3459},{"date":"2021-11-02","close":15.2243},{"date":"2021-11-03","close":15.5109},{"date":"2021-11-04","close":15.7629},{"date":"2021-11-05","close":16.2634},{"date":"2021-11-08","close":16.0615},{"date":"2021-11-09","close":16.1054},{"date":"2021-11-10","close":15.8946},{"date":"2021-11-11","close":15.9736},{"date":"2021-11-12","close":16.1317},{"date":"2021-11-15","close":16.3688},{"date":"2021-11-16","close":15.9561},{"date":"2021-11-17","close":15.8507},{"date":"2021-11-18","close":15.4731},{"date":"2021-11-19","close":15.4116},{"date":"2021-11-22","close":15.2536},{"date":"2021-11-23","close":15.4204},{"date":"2021-11-24","close":15.3941},{"date":"2021-11-26","close":14.9901},{"date":"2021-11-29","close":15.0252},{"date":"2021-11-30","close":15.2975},{"date":"2021-12-01","close":15.6663},{"date":"2021-12-02","close":16.0527},{"date":"2021-12-03","close":16.079},{"date":"2021-12-06","close":16.079},{"date":"2021-12-07","close":16.3425},{"date":"2021-12-08","close":16.5796},{"date":"2021-12-09","close":16.7991},{"date":"2021-12-10","close":16.843},{"date":"2021-12-13","close":16.3952},{"date":"2021-12-14","close":16.7025},{"date":"2021-12-15","close":17.0362},{"date":"2021-12-16","close":17.2119},{"date":"2021-12-17","close":17.7387},{"date":"2021-12-20","close":17.8968},{"date":"2021-12-21","close":18.0198},{"date":"2021-12-22","close":18.1866},{"date":"2021-12-23","close":18.2217},{"date":"2021-12-27","close":18.2744},{"date":"2021-12-28","close":18.4149},{"date":"2021-12-29","close":18.4676},{"date":"2021-12-30","close":18.5642},{"date":"2021-12-31","close":18.5379},{"date":"2022-01-03","close":18.3886},{"date":"2022-01-04","close":18.5466},{"date":"2022-01-05","close":18.4764},{"date":"2022-01-06","close":18.1866},{"date":"2022-01-07","close":17.9758},{"date":"2022-01-10","close":17.8529},{"date":"2022-01-11","close":17.9934},{"date":"2022-01-12","close":17.8705},{"date":"2022-01-13","close":17.9495},{"date":"2022-01-14","close":17.9232},{"date":"2022-01-18","close":17.4929},{"date":"2022-01-19","close":17.0889},{"date":"2022-01-20","close":16.8957},{"date":"2022-01-21","close":16.966},{"date":"2022-01-24","close":17.0099},{"date":"2022-01-25","close":16.8255},{"date":"2022-01-26","close":16.7201},{"date":"2022-01-27","close":16.0176},{"date":"2022-01-28","close":16.0615},{"date":"2022-01-31","close":16.562},{"date":"2022-02-01","close":16.6498},{"date":"2022-02-02","close":16.6059},{"date":"2022-02-03","close":16.483},{"date":"2022-02-04","close":15.9912},{"date":"2022-02-07","close":15.8595},{"date":"2022-02-08","close":16.2459},{"date":"2022-02-09","close":16.6762},{"date":"2022-02-10","close":15.8858},{"date":"2022-02-11","close":16.3337},{"date":"2022-02-14","close":16.2547},{"date":"2022-02-15","close":16.4566},{"date":"2022-02-16","close":16.6059},{"date":"2022-02-17","close":16.1405},{"date":"2022-02-18","close":15.9736},{"date":"2022-02-22","close":16.1142},{"date":"2022-02-23","close":15.7629},{"date":"2022-02-24","close":15.5521},{"date":"2022-02-25","close":15.8419},{"date":"2022-02-28","close":15.9122},{"date":"2022-03-01","close":16.0263},{"date":"2022-03-02","close":16.3337},{"date":"2022-03-03","close":16.3337},{"date":"2022-03-04","close":16.2195},{"date":"2022-03-07","close":15.9034},{"date":"2022-03-08","close":16.3952},{"date":"2022-03-09","close":16.6762},{"date":"2022-03-10","close":16.6498},{"date":"2022-03-11","close":16.6323},{"date":"2022-03-14","close":16.3952},{"date":"2022-03-15","close":16.7025},{"date":"2022-03-16","close":17.0626},{"date":"2022-03-17","close":17.3699},{"date":"2022-03-18","close":17.5016},{"date":"2022-03-21","close":17.4226},{"date":"2022-03-22","close":17.9671},{"date":"2022-03-23","close":17.9407},{"date":"2022-03-24","close":18.2217},{"date":"2022-03-25","close":18.3798},{"date":"2022-03-28","close":18.09},{"date":"2022-03-29","close":18.2305},{"date":"2022-03-30","close":18.3535},{"date":"2022-03-31","close":18.573},{"date":"2022-04-01","close":19.135},{"date":"2022-04-04","close":19.0121},{"date":"2022-04-05","close":18.7837},{"date":"2022-04-06","close":18.8277},{"date":"2022-04-07","close":19.1438},{"date":"2022-04-08","close":19.2404},{"date":"2022-04-11","close":19.1701},{"date":"2022-04-12","close":19.2492},{"date":"2022-04-13","close":19.6004},{"date":"2022-04-14","close":19.5741},{"date":"2022-04-18","close":19.5038},{"date":"2022-04-19","close":19.3194},{"date":"2022-04-20","close":18.8716},{"date":"2022-04-21","close":18.6345},{"date":"2022-04-22","close":18.5993},{"date":"2022-04-25","close":18.5642},{"date":"2022-04-26","close":18.4149},{"date":"2022-04-27","close":17.9232},{"date":"2022-04-28","close":17.8968},{"date":"2022-04-29","close":17.0626},{"date":"2022-05-02","close":17.045},{"date":"2022-05-03","close":16.9308},{"date":"2022-05-04","close":17.3611},{"date":"2022-05-05","close":16.8694},{"date":"2022-05-06","close":16.4566},{"date":"2022-05-09","close":16.2722},{"date":"2022-05-10","close":16.4742},{"date":"2022-05-11","close":16.9747},{"date":"2022-05-12","close":17.3524},{"date":"2022-05-13","close":16.9045},{"date":"2022-05-16","close":16.9572},{"date":"2022-05-17","close":17.5895},{"date":"2022-05-18","close":17.7914},{"date":"2022-05-19","close":18.4061},{"date":"2022-05-20","close":18.7047},{"date":"2022-05-23","close":18.8452},{"date":"2022-05-24","close":19.0999},{"date":"2022-05-25","close":19.4775},{"date":"2022-05-26","close":19.7058},{"date":"2022-05-27","close":19.82},{"date":"2022-05-31","close":18.7398},{"date":"2022-06-01","close":18.6608},{"date":"2022-06-02","close":18.5379},{"date":"2022-06-03","close":18.3008},{"date":"2022-06-06","close":17.9056},{"date":"2022-06-07","close":17.7826},{"date":"2022-06-08","close":17.607},{"date":"2022-06-09","close":17.2997},{"date":"2022-06-10","close":17.0713},{"date":"2022-06-13","close":16.7991},{"date":"2022-06-14","close":16.9221},{"date":"2022-06-15","close":17.0889},{"date":"2022-06-16","close":16.9045},{"date":"2022-06-17","close":17.0187},{"date":"2022-06-21","close":17.326},{"date":"2022-06-22","close":17.2119},{"date":"2022-06-23","close":17.1679},{"date":"2022-06-24","close":18.0285},{"date":"2022-06-27","close":17.888},{"date":"2022-06-28","close":17.888},{"date":"2022-06-29","close":17.8266},{"date":"2022-06-30","close":17.9407},{"date":"2022-07-01","close":18.0198},{"date":"2022-07-05","close":17.6948},{"date":"2022-07-06","close":17.7475},{"date":"2022-07-07","close":17.2119},{"date":"2022-07-08","close":17.3172},{"date":"2022-07-11","close":17.326},{"date":"2022-07-12","close":17.4489},{"date":"2022-07-13","close":16.764},{"date":"2022-07-14","close":16.1844},{"date":"2022-07-15","close":16.4127},{"date":"2022-07-18","close":16.4918},{"date":"2022-07-19","close":16.6674},{"date":"2022-07-20","close":16.1932},{"date":"2022-07-21","close":16.2547},{"date":"2022-07-22","close":16.4039},{"date":"2022-07-25","close":16.2547},{"date":"2022-07-26","close":16.1142},{"date":"2022-07-27","close":16.1142},{"date":"2022-07-28","close":16.6411},{"date":"2022-07-29","close":16.6235},{"date":"2022-08-01","close":16.5181},{"date":"2022-08-02","close":15.6663},{"date":"2022-08-03","close":15.8858},{"date":"2022-08-04","close":16.1054},{"date":"2022-08-05","close":15.9122},{"date":"2022-08-08","close":16.1317},{"date":"2022-08-09","close":16.3249},{"date":"2022-08-10","close":16.5357},{"date":"2022-08-11","close":16.8781},{"date":"2022-08-12","close":17.0274},{"date":"2022-08-15","close":16.966},{"date":"2022-08-16","close":17.2909},{"date":"2022-08-17","close":17.0274},{"date":"2022-08-18","close":16.6762},{"date":"2022-08-19","close":16.8255},{"date":"2022-08-22","close":16.7552},{"date":"2022-08-23","close":16.5181},{"date":"2022-08-24","close":16.4127},{"date":"2022-08-25","close":16.6475},{"date":"2022-08-26","close":16.2158},{"date":"2022-08-29","close":15.9819},{"date":"2022-08-30","close":15.7841},{"date":"2022-08-31","close":15.2894},{"date":"2022-09-01","close":15.2984},{"date":"2022-09-02","close":15.7661},{"date":"2022-09-06","close":15.5322},{"date":"2022-09-07","close":15.6402},{"date":"2022-09-08","close":15.4423},{"date":"2022-09-09","close":15.5952},{"date":"2022-09-12","close":15.829},{"date":"2022-09-13","close":15.2444},{"date":"2022-09-14","close":15.3344},{"date":"2022-09-15","close":15.2624},{"date":"2022-09-16","close":15.1455},{"date":"2022-09-19","close":15.0376},{"date":"2022-09-20","close":15.6671},{"date":"2022-09-21","close":15.901},{"date":"2022-09-22","close":15.9639},{"date":"2022-09-23","close":15.7301},{"date":"2022-09-26","close":15.4603},{"date":"2022-09-27","close":15.5772},{"date":"2022-09-28","close":16.4599},{"date":"2022-09-29","close":15.6057},{"date":"2022-09-30","close":15.128},{"date":"2022-10-03","close":15.4955},{"date":"2022-10-04","close":15.6424},{"date":"2022-10-05","close":15.1648},{"date":"2022-10-06","close":14.9995},{"date":"2022-10-07","close":14.9719},{"date":"2022-10-10","close":15.128},{"date":"2022-10-11","close":15.3209},{"date":"2022-10-12","close":14.9719},{"date":"2022-10-13","close":15.1648},{"date":"2022-10-14","close":14.8341},{"date":"2022-10-17","close":15.2842},{"date":"2022-10-18","close":15.0178},{"date":"2022-10-19","close":15.4312},{"date":"2022-10-20","close":15.2658},{"date":"2022-10-21","close":15.67},{"date":"2022-10-24","close":16.166},{"date":"2022-10-25","close":16.4507},{"date":"2022-10-26","close":16.8824},{"date":"2022-10-27","close":16.9008},{"date":"2022-10-28","close":17.0018},{"date":"2022-10-31","close":17.2774},{"date":"2022-11-01","close":17.4978},{"date":"2022-11-02","close":17.4519},{"date":"2022-11-03","close":17.654},{"date":"2022-11-04","close":18.3061},{"date":"2022-11-07","close":18.398},{"date":"2022-11-08","close":18.4255},{"date":"2022-11-09","close":18.5449},{"date":"2022-11-10","close":18.3704},{"date":"2022-11-11","close":18.4623},{"date":"2022-11-14","close":18.6001},{"date":"2022-11-15","close":18.3704},{"date":"2022-11-16","close":18.2418},{"date":"2022-11-17","close":18.3429},{"date":"2022-11-18","close":18.3337},{"date":"2022-11-21","close":18.5909},{"date":"2022-11-22","close":18.8113},{"date":"2022-11-23","close":18.7746},{"date":"2022-11-25","close":18.8297},{"date":"2022-11-28","close":18.2694},{"date":"2022-11-29","close":17.7091},{"date":"2022-11-30","close":17.8744},{"date":"2022-12-01","close":17.9479},{"date":"2022-12-02","close":17.3601},{"date":"2022-12-05","close":17.1121},{"date":"2022-12-06","close":17.0845},{"date":"2022-12-07","close":17.0294},{"date":"2022-12-08","close":17.0018},{"date":"2022-12-09","close":16.7263},{"date":"2022-12-12","close":16.8181},{"date":"2022-12-13","close":16.7538},{"date":"2022-12-14","close":16.8549},{"date":"2022-12-15","close":16.4966},{"date":"2022-12-16","close":16.4599},{"date":"2022-12-19","close":16.6528},{"date":"2022-12-20","close":16.7263},{"date":"2022-12-21","close":16.91},{"date":"2022-12-22","close":16.9467},{"date":"2022-12-23","close":17.2131},{"date":"2022-12-27","close":17.1212},{"date":"2022-12-28","close":16.8457},{"date":"2022-12-29","close":16.9284},{"date":"2022-12-30","close":16.7171},{"date":"2023-01-03","close":16.8089},{"date":"2023-01-04","close":17.0753},{"date":"2023-01-05","close":17.4427},{"date":"2023-01-06","close":17.755},{"date":"2023-01-09","close":17.8928},{"date":"2023-01-10","close":18.1132},{"date":"2023-01-11","close":18.4164},{"date":"2023-01-12","close":18.8021},{"date":"2023-01-13","close":18.8389},{"date":"2023-01-17","close":19.0226},{"date":"2023-01-18","close":19.0042},{"date":"2023-01-19","close":18.9767},{"date":"2023-01-20","close":19.1971},{"date":"2023-01-23","close":19.3257},{"date":"2023-01-24","close":19.4084},{"date":"2023-01-25","close":19.4727},{"date":"2023-01-26","close":19.5553},{"date":"2023-01-27","close":19.4175},{"date":"2023-01-30","close":19.4267},{"date":"2023-01-31","close":19.2247},{"date":"2023-02-01","close":19.2889},{"date":"2023-02-02","close":18.7929},{"date":"2023-02-03","close":18.3521},{"date":"2023-02-06","close":18.1684},{"date":"2023-02-07","close":17.8009},{"date":"2023-02-08","close":17.9295},{"date":"2023-02-09","close":17.8285},{"date":"2023-02-10","close":18.15},{"date":"2023-02-13","close":18.4072},{"date":"2023-02-14","close":18.4439},{"date":"2023-02-15","close":18.3704},{"date":"2023-02-16","close":18.8664},{"date":"2023-02-17","close":18.9675},{"date":"2023-02-21","close":18.8481},{"date":"2023-02-22","close":19.0318},{"date":"2023-02-23","close":18.8481},{"date":"2023-02-24","close":18.8205},{"date":"2023-02-27","close":18.9124},{"date":"2023-02-28","close":18.9032},{"date":"2023-03-01","close":19.3073},{"date":"2023-03-02","close":19.1328},{"date":"2023-03-03","close":19.3441},{"date":"2023-03-06","close":19.3532},{"date":"2023-03-07","close":19.0685},{"date":"2023-03-08","close":19.5737},{"date":"2023-03-09","close":19.5645},{"date":"2023-03-10","close":19.4175},{"date":"2023-03-13","close":19.0226},{"date":"2023-03-14","close":19.3257},{"date":"2023-03-15","close":19.1604},{"date":"2023-03-16","close":19.0042},{"date":"2023-03-17","close":18.2786},{"date":"2023-03-20","close":18.9307},{"date":"2023-03-21","close":18.9032},{"date":"2023-03-22","close":18.9307},{"date":"2023-03-23","close":19.0134},{"date":"2023-03-24","close":19.0226},{"date":"2023-03-27","close":19.2155},{"date":"2023-03-28","close":19.5186},{"date":"2023-03-29","close":19.6012},{"date":"2023-03-30","close":19.638},{"date":"2023-03-31","close":19.3349},{"date":"2023-04-03","close":19.2981},{"date":"2023-04-04","close":19.5094},{"date":"2023-04-05","close":19.3624},{"date":"2023-04-06","close":19.5186},{"date":"2023-04-10","close":19.7023},{"date":"2023-04-11","close":19.5645},{"date":"2023-04-12","close":19.6839},{"date":"2023-04-13","close":19.8217},{"date":"2023-04-14","close":19.7207},{"date":"2023-04-17","close":20.0054},{"date":"2023-04-18","close":19.8768},{"date":"2023-04-19","close":19.3992},{"date":"2023-04-20","close":19.5461},{"date":"2023-04-21","close":19.7482},{"date":"2023-04-24","close":19.6747},{"date":"2023-04-25","close":19.491},{"date":"2023-04-26","close":19.2338},{"date":"2023-04-27","close":19.39},{"date":"2023-04-28","close":19.739},{"date":"2023-05-01","close":19.6931},{"date":"2023-05-02","close":19.7023},{"date":"2023-05-03","close":19.7115},{"date":"2023-05-04","close":19.6104},{"date":"2023-05-05","close":19.4359},{"date":"2023-05-08","close":19.2522},{"date":"2023-05-09","close":19.2614},{"date":"2023-05-10","close":20.1064},{"date":"2023-05-11","close":20.4463},{"date":"2023-05-12","close":20.3912},{"date":"2023-05-15","close":20.9515},{"date":"2023-05-16","close":21.0893},{"date":"2023-05-17","close":20.9147},{"date":"2023-05-18","close":20.6116},{"date":"2023-05-19","close":19.9227},{"date":"2023-05-22","close":19.5461},{"date":"2023-05-23","close":19.5829},{"date":"2023-05-24","close":19.5921},{"date":"2023-05-25","close":20.0789},{"date":"2023-05-26","close":20.4922},{"date":"2023-05-30","close":20.1983},{"date":"2023-05-31","close":19.5278},{"date":"2023-06-01","close":19.8952},{"date":"2023-06-02","close":20.0881},{"date":"2023-06-05","close":20.1156},{"date":"2023-06-06","close":20.5565},{"date":"2023-06-07","close":20.4371},{"date":"2023-06-08","close":20.6392},{"date":"2023-06-09","close":20.5198},{"date":"2023-06-12","close":20.3269},{"date":"2023-06-13","close":20.3269},{"date":"2023-06-14","close":20.5473},{"date":"2023-06-15","close":20.4095},{"date":"2023-06-16","close":20.2258},{"date":"2023-06-20","close":20.1064},{"date":"2023-06-21","close":20.0605},{"date":"2023-06-22","close":19.7941},{"date":"2023-06-23","close":19.739},{"date":"2023-06-26","close":19.7574},{"date":"2023-06-27","close":20.1799},{"date":"2023-06-28","close":20.0421},{"date":"2023-06-29","close":20.1432},{"date":"2023-06-30","close":19.8768},{"date":"2023-07-03","close":19.9962},{"date":"2023-07-05","close":19.9503},{"date":"2023-07-06","close":19.6747},{"date":"2023-07-07","close":19.8309},{"date":"2023-07-10","close":19.638},{"date":"2023-07-11","close":20.1983},{"date":"2023-07-12","close":19.987},{"date":"2023-07-13","close":20.2279},{"date":"2023-07-14","close":19.9489},{"date":"2023-07-17","close":19.7815},{"date":"2023-07-18","close":19.6699},{"date":"2023-07-19","close":19.5304},{"date":"2023-07-20","close":19.2328},{"date":"2023-07-21","close":19.1677},{"date":"2023-07-24","close":19.5118},{"date":"2023-07-25","close":19.456},{"date":"2023-07-26","close":19.5304},{"date":"2023-07-27","close":19.6048},{"date":"2023-07-28","close":19.9489},{"date":"2023-07-31","close":19.456},{"date":"2023-08-01","close":18.9724},{"date":"2023-08-02","close":18.4609},{"date":"2023-08-03","close":18.247},{"date":"2023-08-04","close":18.5167},{"date":"2023-08-07","close":18.6655},{"date":"2023-08-08","close":18.5725},{"date":"2023-08-09","close":19.1026},{"date":"2023-08-10","close":18.7399},{"date":"2023-08-11","close":17.9494},{"date":"2023-08-14","close":17.6704},{"date":"2023-08-15","close":17.475},{"date":"2023-08-16","close":17.3262},{"date":"2023-08-17","close":18.1168},{"date":"2023-08-18","close":18.1633},{"date":"2023-08-21","close":17.9029},{"date":"2023-08-22","close":17.7727},{"date":"2023-08-23","close":17.9773},{"date":"2023-08-24","close":17.9122},{"date":"2023-08-25","close":17.6611},{"date":"2023-08-28","close":17.5774},{"date":"2023-08-29","close":17.7262},{"date":"2023-08-30","close":18.1075},{"date":"2023-08-31","close":17.8285},{"date":"2023-09-01","close":17.5122},{"date":"2023-09-05","close":17.0937},{"date":"2023-09-06","close":17.0193},{"date":"2023-09-07","close":16.7775},{"date":"2023-09-08","close":16.824},{"date":"2023-09-11","close":16.8612},{"date":"2023-09-12","close":17.103},{"date":"2023-09-13","close":16.9356},{"date":"2023-09-14","close":17.01},{"date":"2023-09-15","close":16.8798},{"date":"2023-09-18","close":17.0193},{"date":"2023-09-19","close":17.103},{"date":"2023-09-20","close":16.9914},{"date":"2023-09-21","close":16.5264},{"date":"2023-09-22","close":16.4427},{"date":"2023-09-25","close":15.894},{"date":"2023-09-26","close":15.615},{"date":"2023-09-27","close":15.6708},{"date":"2023-09-28","close":16.0149},{"date":"2023-09-29","close":16.1079},{"date":"2023-10-02","close":15.8661},{"date":"2023-10-03","close":15.2802},{"date":"2023-10-04","close":15.708},{"date":"2023-10-05","close":15.6057},{"date":"2023-10-06","close":15.4383},{"date":"2023-10-09","close":15.5406},{"date":"2023-10-10","close":15.7731},{"date":"2023-10-11","close":15.8382},{"date":"2023-10-12","close":15.6429},{"date":"2023-10-13","close":15.5964},{"date":"2023-10-16","close":15.9312},{"date":"2023-10-17","close":15.9405},{"date":"2023-10-18","close":15.2337},{"date":"2023-10-19","close":15.3825},{"date":"2023-10-20","close":15.6522},{"date":"2023-10-23","close":15.615},{"date":"2023-10-24","close":15.6615},{"date":"2023-10-25","close":15.5034},{"date":"2023-10-26","close":15.615},{"date":"2023-10-27","close":15.5406},{"date":"2023-10-30","close":15.5034},{"date":"2023-10-31","close":15.4383},{"date":"2023-11-01","close":15.5127},{"date":"2023-11-02","close":15.8847},{"date":"2023-11-03","close":16.0986},{"date":"2023-11-06","close":16.1823},{"date":"2023-11-07","close":15.9684},{"date":"2023-11-08","close":15.9126},{"date":"2023-11-09","close":15.9844},{"date":"2023-11-10","close":16.3148},{"date":"2023-11-13","close":16.3715},{"date":"2023-11-14","close":16.8152},{"date":"2023-11-15","close":16.7397},{"date":"2023-11-16","close":16.7114},{"date":"2023-11-17","close":16.7114},{"date":"2023-11-20","close":16.7208},{"date":"2023-11-21","close":16.6642},{"date":"2023-11-22","close":16.6453},{"date":"2023-11-24","close":17.0701},{"date":"2023-11-27","close":16.7491},{"date":"2023-11-28","close":16.8058},{"date":"2023-11-29","close":16.8908},{"date":"2023-11-30","close":17.1551},{"date":"2023-12-01","close":17.5705},{"date":"2023-12-04","close":17.3251},{"date":"2023-12-05","close":17.3534},{"date":"2023-12-06","close":17.6083},{"date":"2023-12-07","close":17.3345},{"date":"2023-12-08","close":17.2967},{"date":"2023-12-11","close":17.2401},{"date":"2023-12-12","close":17.089},{"date":"2023-12-13","close":17.3251},{"date":"2023-12-14","close":17.8538},{"date":"2023-12-15","close":17.6838},{"date":"2023-12-18","close":17.901},{"date":"2023-12-19","close":17.665},{"date":"2023-12-20","close":17.3439},{"date":"2023-12-21","close":17.6555},{"date":"2023-12-22","close":17.4856},{"date":"2023-12-26","close":17.5422},{"date":"2023-12-27","close":17.4667},{"date":"2023-12-28","close":17.3345},{"date":"2023-12-29","close":17.4856},{"date":"2024-01-02","close":17.4384},{"date":"2024-01-03","close":17.1929},{"date":"2024-01-04","close":17.1646},{"date":"2024-01-05","close":17.259},{"date":"2024-01-08","close":17.2873},{"date":"2024-01-09","close":16.9757},{"date":"2024-01-10","close":17.0513},{"date":"2024-01-11","close":17.4195},{"date":"2024-01-12","close":17.7405},{"date":"2024-01-16","close":17.3251},{"date":"2024-01-17","close":17.0418},{"date":"2024-01-18","close":17.0135},{"date":"2024-01-19","close":17.4667},{"date":"2024-01-22","close":17.2684},{"date":"2024-01-23","close":17.4289},{"date":"2024-01-24","close":16.938},{"date":"2024-01-25","close":16.8435},{"date":"2024-01-26","close":17.0418},{"date":"2024-01-29","close":16.9946},{"date":"2024-01-30","close":17.1173},{"date":"2024-01-31","close":17.0418},{"date":"2024-02-01","close":17.1268},{"date":"2024-02-02","close":17.0513},{"date":"2024-02-05","close":16.6169},{"date":"2024-02-06","close":16.9757},{"date":"2024-02-07","close":16.7775},{"date":"2024-02-08","close":16.3243},{"date":"2024-02-09","close":16.2204},{"date":"2024-02-12","close":16.1921},{"date":"2024-02-13","close":15.9183},{"date":"2024-02-14","close":16.5792},{"date":"2024-02-15","close":16.8719},{"date":"2024-02-16","close":17.2212},{"date":"2024-02-20","close":17.4195},{"date":"2024-02-21","close":17.7027},{"date":"2024-02-22","close":17.901},{"date":"2024-02-23","close":18.1653},{"date":"2024-02-26","close":18.2314},{"date":"2024-02-27","close":18.2503},{"date":"2024-02-28","close":17.8632},{"date":"2024-02-29","close":17.665},{"date":"2024-03-01","close":17.6744},{"date":"2024-03-04","close":17.9576},{"date":"2024-03-05","close":17.9765},{"date":"2024-03-06","close":18.0993},{"date":"2024-03-07","close":17.8632},{"date":"2024-03-08","close":18.0426},{"date":"2024-03-11","close":17.901},{"date":"2024-03-12","close":18.0332},{"date":"2024-03-13","close":18.3636},{"date":"2024-03-14","close":18.2975},{"date":"2024-03-15","close":17.7499},{"date":"2024-03-18","close":17.665},{"date":"2024-03-19","close":17.5044},{"date":"2024-03-20","close":18.0804},{"date":"2024-03-21","close":17.6461},{"date":"2024-03-22","close":17.3817},{"date":"2024-03-25","close":17.3723},{"date":"2024-03-26","close":17.2401},{"date":"2024-03-27","close":17.7405},{"date":"2024-03-28","close":17.6177},{"date":"2024-04-01","close":17.7027},{"date":"2024-04-02","close":17.6177},{"date":"2024-04-03","close":17.5044},{"date":"2024-04-04","close":17.58},{"date":"2024-04-05","close":17.5989},{"date":"2024-04-08","close":18.0237},{"date":"2024-04-09","close":17.8821},{"date":"2024-04-10","close":17.4667},{"date":"2024-04-11","close":17.495},{"date":"2024-04-12","close":17.0418},{"date":"2024-04-15","close":17.0135},{"date":"2024-04-16","close":16.5886},{"date":"2024-04-17","close":17.0229},{"date":"2024-04-18","close":16.7586},{"date":"2024-04-19","close":17.2401},{"date":"2024-04-22","close":17.4289},{"date":"2024-04-23","close":17.5989},{"date":"2024-04-24","close":17.2873},{"date":"2024-04-25","close":17.2778},{"date":"2024-04-26","close":17.7782},{"date":"2024-04-29","close":18.3447},{"date":"2024-04-30","close":17.9954},{"date":"2024-05-01","close":18.052},{"date":"2024-05-02","close":17.816},{"date":"2024-05-03","close":18.2598},{"date":"2024-05-06","close":18.5902},{"date":"2024-05-07","close":18.458},{"date":"2024-05-08","close":18.5713},{"date":"2024-05-09","close":19.0434},{"date":"2024-05-10","close":19.0434},{"date":"2024-05-13","close":18.7602},{"date":"2024-05-14","close":18.7602},{"date":"2024-05-15","close":18.8263},{"date":"2024-05-16","close":18.628},{"date":"2024-05-17","close":18.6469},{"date":"2024-05-20","close":18.7224},{"date":"2024-05-21","close":18.5524},{"date":"2024-05-22","close":18.6091},{"date":"2024-05-23","close":18.458},{"date":"2024-05-24","close":18.3542},{"date":"2024-05-28","close":18.1087},{"date":"2024-05-29","close":17.731},{"date":"2024-05-30","close":17.8632},{"date":"2024-05-31","close":17.5044},{"date":"2024-06-03","close":16.2393},{"date":"2024-06-04","close":16.8247},{"date":"2024-06-05","close":16.8908},{"date":"2024-06-06","close":16.8247},{"date":"2024-06-07","close":16.3148},{"date":"2024-06-10","close":15.9938},{"date":"2024-06-11","close":16.041},{"date":"2024-06-12","close":15.8711},{"date":"2024-06-13","close":15.8994},{"date":"2024-06-14","close":16.0127},{"date":"2024-06-17","close":15.8994},{"date":"2024-06-18","close":16.0033},{"date":"2024-06-20","close":15.8333},{"date":"2024-06-21","close":15.956},{"date":"2024-06-24","close":15.8994},{"date":"2024-06-25","close":15.8994},{"date":"2024-06-26","close":15.9372},{"date":"2024-06-27","close":15.8333},{"date":"2024-06-28","close":16.0505},{"date":"2024-07-01","close":16.1543},{"date":"2024-07-02","close":16.0221},{"date":"2024-07-03","close":16.3526},{"date":"2024-07-05","close":16.3904},{"date":"2024-07-08","close":16.6358},{"date":"2024-07-09","close":17.004},{"date":"2024-07-10","close":17.2873},{"date":"2024-07-11","close":17.5044},{"date":"2024-07-12","close":17.5724},{"date":"2024-07-15","close":17.3809},{"date":"2024-07-16","close":17.5533},{"date":"2024-07-17","close":17.2277},{"date":"2024-07-18","close":16.6818},{"date":"2024-07-19","close":16.8063},{"date":"2024-07-22","close":16.8638},{"date":"2024-07-23","close":16.5861},{"date":"2024-07-24","close":16.4041},{"date":"2024-07-25","close":16.3754},{"date":"2024-07-26","close":16.1839},{"date":"2024-07-29","close":15.9924},{"date":"2024-07-30","close":15.7913},{"date":"2024-07-31","close":16.0115},{"date":"2024-08-01","close":15.8008},{"date":"2024-08-02","close":15.7146},{"date":"2024-08-05","close":15.4178},{"date":"2024-08-06","close":15.5997},{"date":"2024-08-07","close":16.0019},{"date":"2024-08-08","close":16.1935},{"date":"2024-08-09","close":16.452},{"date":"2024-08-12","close":16.2796},{"date":"2024-08-13","close":16.2222},{"date":"2024-08-14","close":16.3754},{"date":"2024-08-15","close":16.4807},{"date":"2024-08-16","close":16.4999},{"date":"2024-08-19","close":16.6723},{"date":"2024-08-20","close":16.4712},{"date":"2024-08-21","close":16.3754},{"date":"2024-08-22","close":16.203},{"date":"2024-08-23","close":16.6244},{"date":"2024-08-26","close":16.4616},{"date":"2024-08-27","close":16.0594},{"date":"2024-08-28","close":15.9541},{"date":"2024-08-29","close":15.8104},{"date":"2024-08-30","close":15.8583},{"date":"2024-09-03","close":15.5423},{"date":"2024-09-04","close":15.4657},{"date":"2024-09-05","close":15.6668},{"date":"2024-09-06","close":15.4848},{"date":"2024-09-09","close":15.6285},{"date":"2024-09-10","close":14.9964},{"date":"2024-09-11","close":15.4752},{"date":"2024-09-12","close":15.9157},{"date":"2024-09-13","close":16.136},{"date":"2024-09-16","close":16.2222},{"date":"2024-09-17","close":16.0402},{"date":"2024-09-18","close":16.1839},{"date":"2024-09-19","close":16.0402},{"date":"2024-09-20","close":15.3986},{"date":"2024-09-23","close":15.3603},{"date":"2024-09-24","close":15.638},{"date":"2024-09-25","close":15.4369},{"date":"2024-09-26","close":15.6093},{"date":"2024-09-27","close":15.6955},{"date":"2024-09-30","close":15.6668},{"date":"2024-10-01","close":15.5327},{"date":"2024-10-02","close":15.5518},{"date":"2024-10-03","close":15.504},{"date":"2024-10-04","close":15.8583},{"date":"2024-10-07","close":15.3986},{"date":"2024-10-08","close":15.3986},{"date":"2024-10-09","close":15.4465},{"date":"2024-10-10","close":15.3986},{"date":"2024-10-11","close":15.4752},{"date":"2024-10-14","close":15.6572},{"date":"2024-10-15","close":15.7434},{"date":"2024-10-16","close":16.0594},{"date":"2024-10-17","close":16.2605},{"date":"2024-10-18","close":16.4041},{"date":"2024-10-21","close":16.1456},{"date":"2024-10-22","close":16.0211},{"date":"2024-10-23","close":15.9349},{"date":"2024-10-24","close":15.8679},{"date":"2024-10-25","close":15.9157},{"date":"2024-10-28","close":16.0115},{"date":"2024-10-29","close":15.4274},{"date":"2024-10-30","close":15.1784},{"date":"2024-10-31","close":15.073},{"date":"2024-11-01","close":14.9485},{"date":"2024-11-04","close":15.3699},{"date":"2024-11-05","close":15.1688},{"date":"2024-11-06","close":15.3603},{"date":"2024-11-07","close":15.1975},{"date":"2024-11-08","close":14.8036},{"date":"2024-11-11","close":14.8814},{"date":"2024-11-12","close":14.7939},{"date":"2024-11-13","close":14.8425},{"date":"2024-11-14","close":14.5993},{"date":"2024-11-15","close":14.6869},{"date":"2024-11-18","close":14.5215},{"date":"2024-11-19","close":14.6091},{"date":"2024-11-20","close":14.5702},{"date":"2024-11-21","close":14.7647},{"date":"2024-11-22","close":14.6091},{"date":"2024-11-25","close":14.4048},{"date":"2024-11-26","close":14.4145},{"date":"2024-11-27","close":14.3076},{"date":"2024-11-29","close":14.4243},{"date":"2024-12-02","close":14.4145},{"date":"2024-12-03","close":14.5507},{"date":"2024-12-04","close":14.6674},{"date":"2024-12-05","close":14.6772},{"date":"2024-12-06","close":14.4729},{"date":"2024-12-09","close":14.5896},{"date":"2024-12-10","close":14.5799},{"date":"2024-12-11","close":14.7452},{"date":"2024-12-12","close":14.4437},{"date":"2024-12-13","close":14.5799},{"date":"2024-12-16","close":14.113},{"date":"2024-12-17","close":14.5118},{"date":"2024-12-18","close":13.9088},{"date":"2024-12-19","close":13.8212},{"date":"2024-12-20","close":13.8601},{"date":"2024-12-23","close":13.6656},{"date":"2024-12-24","close":13.8212},{"date":"2024-12-26","close":13.9963},{"date":"2024-12-27","close":14.113},{"date":"2024-12-30","close":13.7532},{"date":"2024-12-31","close":13.9185},{"date":"2025-01-02","close":14.0255},{"date":"2025-01-03","close":13.5392},{"date":"2025-01-06","close":13.7823},{"date":"2025-01-07","close":14.0158},{"date":"2025-01-08","close":13.5489},{"date":"2025-01-10","close":13.3544},{"date":"2025-01-13","close":13.5294},{"date":"2025-01-14","close":13.5586},{"date":"2025-01-15","close":13.6559},{"date":"2025-01-16","close":13.4419},{"date":"2025-01-17","close":13.296},{"date":"2025-01-21","close":13.4225},{"date":"2025-01-22","close":13.8018},{"date":"2025-01-23","close":13.7726},{"date":"2025-01-24","close":13.7434},{"date":"2025-01-27","close":13.7337},{"date":"2025-01-28","close":13.7532},{"date":"2025-01-29","close":13.8796},{"date":"2025-01-30","close":13.9088},{"date":"2025-01-31","close":13.6267},{"date":"2025-02-03","close":13.8212},{"date":"2025-02-04","close":13.8699},{"date":"2025-02-05","close":13.831},{"date":"2025-02-06","close":14.22},{"date":"2025-02-07","close":14.2006},{"date":"2025-02-10","close":14.1422},{"date":"2025-02-11","close":14.3173},{"date":"2025-02-12","close":14.3951},{"date":"2025-02-13","close":14.4243},{"date":"2025-02-14","close":14.862},{"date":"2025-02-18","close":14.7647},{"date":"2025-02-19","close":14.1325},{"date":"2025-02-20","close":14.3854},{"date":"2025-02-21","close":14.2881},{"date":"2025-02-24","close":14.0936},{"date":"2025-02-25","close":14.1228},{"date":"2025-02-26","close":14.1811},{"date":"2025-02-27","close":14.0255},{"date":"2025-02-28","close":13.8407},{"date":"2025-03-03","close":13.7337},{"date":"2025-03-04","close":13.7337},{"date":"2025-03-05","close":13.8601},{"date":"2025-03-06","close":14.3562},{"date":"2025-03-07","close":14.4535},{"date":"2025-03-10","close":14.2297},{"date":"2025-03-11","close":14.0838},{"date":"2025-03-12","close":13.899},{"date":"2025-03-13","close":13.8601},{"date":"2025-03-14","close":13.9574},{"date":"2025-03-17","close":14.0838},{"date":"2025-03-18","close":13.938},{"date":"2025-03-19","close":13.7532},{"date":"2025-03-20","close":13.7823},{"date":"2025-03-21","close":13.7045},{"date":"2025-03-24","close":13.7921},{"date":"2025-03-25","close":13.899},{"date":"2025-03-26","close":13.9671},{"date":"2025-03-27","close":14.0838},{"date":"2025-03-28","close":14.006},{"date":"2025-03-31","close":13.831},{"date":"2025-04-01","close":14.1422},{"date":"2025-04-02","close":14.0644},{"date":"2025-04-03","close":14.5993},{"date":"2025-04-04","close":13.7045},{"date":"2025-04-07","close":13.4808},{"date":"2025-04-08","close":13.0529},{"date":"2025-04-09","close":13.617},{"date":"2025-04-10","close":13.5392},{"date":"2025-04-11","close":13.8018},{"date":"2025-04-14","close":14.4437},{"date":"2025-04-15","close":14.7842},{"date":"2025-04-16","close":14.8133},{"date":"2025-04-17","close":15.6887},{"date":"2025-04-21","close":15.7373},{"date":"2025-04-22","close":16.0972},{"date":"2025-04-23","close":16.3404},{"date":"2025-04-24","close":16.6322},{"date":"2025-04-25","close":16.5252},{"date":"2025-04-28","close":16.71},{"date":"2025-04-29","close":16.6905},{"date":"2025-04-30","close":16.7683},{"date":"2025-05-01","close":16.6905},{"date":"2025-05-02","close":16.7197},{"date":"2025-05-05","close":16.5252},{"date":"2025-05-06","close":16.7392},{"date":"2025-05-07","close":16.7003},{"date":"2025-05-08","close":16.3987},{"date":"2025-05-09","close":16.5933},{"date":"2025-05-12","close":16.4474},{"date":"2025-05-13","close":16.7683},{"date":"2025-05-14","close":16.9045},{"date":"2025-05-15","close":16.8462},{"date":"2025-05-16","close":16.7975},{"date":"2025-05-19","close":16.8753},{"date":"2025-05-20","close":17.1088},{"date":"2025-05-21","close":17.1088},{"date":"2025-05-22","close":16.992},{"date":"2025-05-23","close":17.0796},{"date":"2025-05-27","close":17.0893},{"date":"2025-05-28","close":16.9142},{"date":"2025-05-29","close":16.8559},{"date":"2025-05-30","close":16.4376},{"date":"2025-06-02","close":16.5738},{"date":"2025-06-03","close":16.5641},{"date":"2025-06-04","close":16.3404},{"date":"2025-06-05","close":16.2042},{"date":"2025-06-06","close":16.5057},{"date":"2025-06-09","close":16.3696},{"date":"2025-06-10","close":16.5835},{"date":"2025-06-11","close":16.6224},{"date":"2025-06-12","close":16.8656},{"date":"2025-06-13","close":16.9337},{"date":"2025-06-16","close":17.0115},{"date":"2025-06-17","close":16.7586},{"date":"2025-06-18","close":16.7392},{"date":"2025-06-20","close":16.5641},{"date":"2025-06-23","close":16.5349},{"date":"2025-06-24","close":16.7781},{"date":"2025-06-25","close":16.8559},{"date":"2025-06-26","close":17.0796},{"date":"2025-06-27","close":17.031},{"date":"2025-06-30","close":17.4492},{"date":"2025-07-01","close":17.4881},{"date":"2025-07-02","close":17.5854},{"date":"2025-07-03","close":17.5951},{"date":"2025-07-07","close":17.5562},{"date":"2025-07-08","close":17.313},{"date":"2025-07-09","close":17.1768},{"date":"2025-07-10","close":17.1477},{"date":"2025-07-11","close":17.3325},{"date":"2025-07-14","close":17.1645},{"date":"2025-07-15","close":17.1052},{"date":"2025-07-16","close":17.3028},{"date":"2025-07-17","close":17.1546},{"date":"2025-07-18","close":16.9075},{"date":"2025-07-21","close":16.957},{"date":"2025-07-22","close":16.7988},{"date":"2025-07-23","close":17.708},{"date":"2025-07-24","close":18.123},{"date":"2025-07-25","close":18.2613},{"date":"2025-07-28","close":17.9649},{"date":"2025-07-29","close":17.8503},{"date":"2025-07-30","close":17.7136},{"date":"2025-07-31","close":17.6452},{"date":"2025-08-01","close":17.5378},{"date":"2025-08-04","close":17.5573},{"date":"2025-08-05","close":17.7624},{"date":"2025-08-06","close":17.7429},{"date":"2025-08-07","close":18.5241},{"date":"2025-08-08","close":18.6022},{"date":"2025-08-11","close":18.6217},{"date":"2025-08-12","close":18.6315},{"date":"2025-08-13","close":18.5338},{"date":"2025-08-14","close":18.4166},{"date":"2025-08-15","close":18.6412},{"date":"2025-08-18","close":18.6901},{"date":"2025-08-19","close":18.5729},{"date":"2025-08-20","close":18.651},{"date":"2025-08-21","close":18.9635},{"date":"2025-08-22","close":19.6568},{"date":"2025-08-25","close":19.5689},{"date":"2025-08-26","close":19.4908},{"date":"2025-08-27","close":19.442},{"date":"2025-08-28","close":19.647},{"date":"2025-08-29","close":19.5201},{"date":"2025-09-02","close":19.442},{"date":"2025-09-03","close":19.0416},{"date":"2025-09-04","close":19.0416},{"date":"2025-09-05","close":19.1197},{"date":"2025-09-08","close":19.2174},{"date":"2025-09-09","close":19.2955},{"date":"2025-09-10","close":19.276},{"date":"2025-09-11","close":19.7544},{"date":"2025-09-12","close":19.8618},{"date":"2025-09-15","close":19.9693},{"date":"2025-09-16","close":19.9302},{"date":"2025-09-17","close":20.0181},{"date":"2025-09-18","close":19.94},{"date":"2025-09-19","close":19.6861},{"date":"2025-09-22","close":20.0669},{"date":"2025-09-23","close":20.7993},{"date":"2025-09-24","close":20.0474},{"date":"2025-09-25","close":20.0181},{"date":"2025-09-26","close":20.3696},{"date":"2025-09-29","close":20.438},{"date":"2025-09-30","close":20.5063},{"date":"2025-10-01","close":20.2232},{"date":"2025-10-02","close":20.643},{"date":"2025-10-03","close":20.477},{"date":"2025-10-06","close":20.3989},{"date":"2025-10-07","close":20.2134},{"date":"2025-10-08","close":20.7114},{"date":"2025-10-09","close":20.7114},{"date":"2025-10-10","close":20.6723},{"date":"2025-10-13","close":20.8383},{"date":"2025-10-14","close":20.4282},{"date":"2025-10-15","close":21.0532},{"date":"2025-10-16","close":22.0199},{"date":"2025-10-17","close":21.9222},{"date":"2025-10-20","close":21.8148},{"date":"2025-10-21","close":21.7465},{"date":"2025-10-22","close":21.9711},{"date":"2025-10-23","close":22.2054},{"date":"2025-10-24","close":22.1371},{"date":"2025-10-27","close":22.2543},{"date":"2025-10-28","close":22.5667},{"date":"2025-10-29","close":22.4886},{"date":"2025-10-30","close":22.2836},{"date":"2025-10-31","close":22.2347},{"date":"2025-11-03","close":22.0883},{"date":"2025-11-04","close":22.0687},{"date":"2025-11-05","close":22.43},{"date":"2025-11-06","close":22.1761},{"date":"2025-11-07","close":22.9975},{"date":"2025-11-10","close":22.869},{"date":"2025-11-11","close":23.2248},{"date":"2025-11-12","close":23.037},{"date":"2025-11-13","close":22.9876},{"date":"2025-11-14","close":22.948},{"date":"2025-11-17","close":22.869},{"date":"2025-11-18","close":23.1457},{"date":"2025-11-19","close":22.9579},{"date":"2025-11-20","close":22.5725},{"date":"2025-11-21","close":22.612},{"date":"2025-11-24","close":22.948},{"date":"2025-11-25","close":22.8789},{"date":"2025-11-26","close":22.6318},{"date":"2025-11-28","close":22.8097},{"date":"2025-12-01","close":22.0092},{"date":"2025-12-02","close":22.2167},{"date":"2025-12-03","close":21.4162},{"date":"2025-12-04","close":21.5447},{"date":"2025-12-05","close":21.268},{"date":"2025-12-08","close":21.1988},{"date":"2025-12-09","close":21.0209},{"date":"2025-12-10","close":21.0505},{"date":"2025-12-11","close":21.1296},{"date":"2025-12-12","close":21.0802},{"date":"2025-12-15","close":20.9517},{"date":"2025-12-16","close":20.6256},{"date":"2025-12-17","close":20.3488},{"date":"2025-12-18","close":20.4081},{"date":"2025-12-19","close":20.1413},{"date":"2025-12-22","close":20.3686},{"date":"2025-12-23","close":20.5762},{"date":"2025-12-24","close":20.6058},{"date":"2025-12-26","close":20.5465},{"date":"2025-12-29","close":20.6058},{"date":"2025-12-30","close":20.6256},{"date":"2025-12-31","close":20.4279},{"date":"2026-01-02","close":20.4279},{"date":"2026-01-05","close":20.6058},{"date":"2026-01-06","close":20.0622},{"date":"2026-01-07","close":20.0622},{"date":"2026-01-08","close":20.2599},{"date":"2026-01-09","close":20.0622},{"date":"2026-01-12","close":20.2599},{"date":"2026-01-13","close":20.2204},{"date":"2026-01-14","close":20.2994},{"date":"2026-01-15","close":19.657},{"date":"2026-01-16","close":20.2105},{"date":"2026-01-20","close":20.4279},{"date":"2026-01-21","close":20.4971},{"date":"2026-01-22","close":20.507},{"date":"2026-01-23","close":20.5169},{"date":"2026-01-26","close":20.4773},{"date":"2026-01-27","close":20.8529},{"date":"2026-01-28","close":21.3371},{"date":"2026-01-29","close":21.2482},{"date":"2026-01-30","close":20.4576},{"date":"2026-02-02","close":20.586},{"date":"2026-02-03","close":21.5051},{"date":"2026-02-04","close":21.2482},{"date":"2026-02-05","close":21.0308},{"date":"2026-02-06","close":21.2482},{"date":"2026-02-09","close":21.8906},{"date":"2026-02-10","close":22.2167},{"date":"2026-02-11","close":23.3038},{"date":"2026-02-12","close":23.5806},{"date":"2026-02-13","close":23.5509},{"date":"2026-02-17","close":24.0549},{"date":"2026-02-18","close":23.709},{"date":"2026-02-19","close":23.5311},{"date":"2026-02-20","close":23.7782},{"date":"2026-02-23","close":23.4817},{"date":"2026-02-24","close":25.1915},{"date":"2026-02-25","close":25.0235},{"date":"2026-02-26","close":25.1223},{"date":"2026-02-27","close":25.7153},{"date":"2026-03-02","close":25.5967},{"date":"2026-03-03","close":24.2427},{"date":"2026-03-04","close":24.8159},{"date":"2026-03-05","close":24.1142},{"date":"2026-03-06","close":23.4521},{"date":"2026-03-09","close":23.7486},{"date":"2026-03-10","close":23.63},{"date":"2026-03-11","close":23.4027},{"date":"2026-03-12","close":22.7603},{"date":"2026-03-13","close":22.7207},{"date":"2026-03-16","close":23.1655},{"date":"2026-03-17","close":23.5015},{"date":"2026-03-18","close":23.4323},{"date":"2026-03-19","close":23.5707},{"date":"2026-03-20","close":23.0568},{"date":"2026-03-23","close":23.4125},{"date":"2026-03-24","close":24.47},{"date":"2026-03-25","close":25.0926},{"date":"2026-03-26","close":24.5688},{"date":"2026-03-27","close":24.5194},{"date":"2026-03-30","close":24.3415},{"date":"2026-03-31","close":25.1816},{"date":"2026-04-01","close":25.231},{"date":"2026-04-02","close":25.2804},{"date":"2026-04-06","close":24.9938},{"date":"2026-04-07","close":25.3891},{"date":"2026-04-08","close":25.9821},{"date":"2026-04-09","close":26.832},{"date":"2026-04-10","close":26.8715},{"date":"2026-04-13","close":26.2489},{"date":"2026-04-14","close":25.9623},{"date":"2026-04-15","close":25.9722},{"date":"2026-04-16","close":25.7943},{"date":"2026-04-17","close":26.0612},{"date":"2026-04-20","close":25.9623},{"date":"2026-04-21","close":25.3792},{"date":"2026-04-22","close":25.4286},{"date":"2026-04-23","close":25.735},{"date":"2026-04-24","close":26.328},{"date":"2026-04-27","close":25.5077},{"date":"2026-04-28","close":25.8734},{"date":"2026-04-29","close":25.8338},{"date":"2026-04-30","close":26.2885},{"date":"2026-05-01","close":26.0414},{"date":"2026-05-04","close":26.1995},{"date":"2026-05-05","close":26.9308},{"date":"2026-05-06","close":26.7826},{"date":"2026-05-07","close":26.4367},{"date":"2026-05-08","close":26.8913},{"date":"2026-05-11","close":27.0989},{"date":"2026-05-12","close":26.832},{"date":"2026-05-13","close":26.8024},{"date":"2026-05-14","close":26.7727},{"date":"2026-05-15","close":26.2786},{"date":"2026-05-18","close":26.5652},{"date":"2026-05-19","close":26.4169},{"date":"2026-05-20","close":26.3675},{"date":"2026-05-21","close":26.0216},{"date":"2026-05-22","close":25.8338},{"date":"2026-05-26","close":25.6757},{"date":"2026-05-27","close":25.6658},{"date":"2026-05-28","close":25.4879},{"date":"2026-05-29","close":25.0827},{"date":"2026-06-01","close":24.9049},{"date":"2026-06-02","close":25.4089},{"date":"2026-06-03","close":25.2409},{"date":"2026-06-04","close":25.0432},{"date":"2026-06-05","close":24.5491},{"date":"2026-06-08","close":24.5688},{"date":"2026-06-09","close":24.974},{"date":"2026-06-10","close":25.1322},{"date":"2026-06-11","close":27.336},{"date":"2026-06-12","close":27.425},{"date":"2026-06-15","close":26.8617},{"date":"2026-06-16","close":26.4664},{"date":"2026-06-17","close":26.1402},{"date":"2026-06-18","close":26.1501},{"date":"2026-06-22","close":25.7745},{"date":"2026-06-23","close":25.5472},{"date":"2026-06-24","close":25.6856},{"date":"2026-06-25","close":25.992},{"date":"2026-06-26","close":26.1007},{"date":"2026-06-29","close":26.4367},{"date":"2026-06-30","close":25.6856},{"date":"2026-07-01","close":25.3101},{"date":"2026-07-02","close":25.4188},{"date":"2026-07-06","close":25.8338},{"date":"2026-07-07","close":25.8437},{"date":"2026-07-08","close":26.1007},{"date":"2026-07-09","close":25.5374},{"date":"2026-07-10","close":25.7054},{"date":"2026-07-13","close":25.7251},{"date":"2026-07-14","close":26.18},{"date":"2026-07-15","close":26.11},{"date":"2026-07-16","close":26.14},{"date":"2026-07-17","close":26.27},{"date":"2026-07-20","close":26.1},{"date":"2026-07-21","close":26.09},{"date":"2026-07-22","close":26.12},{"date":"2026-07-23","close":25.95},{"date":"2026-07-24","close":26.01},{"date":"2026-07-27","close":25.7},{"date":"2026-07-28","close":25.71},{"date":"2026-07-29","close":24.87},{"date":"2026-07-30","close":25.32},{"date":"2026-07-31","close":25.35},{"date":"2026-08-03","close":24.96},{"date":"2026-08-04","close":24.88},{"date":"2026-08-05","close":24.02},{"date":"2026-08-06","close":23.92},{"date":"2026-08-07","close":23.75},{"date":"2026-08-10","close":23.89},{"date":"2026-08-11","close":23.43},{"date":"2026-08-12","close":23.22},{"date":"2026-08-13","close":23.26},{"date":"2026-08-14","close":23.45},{"date":"2026-08-17","close":23.68},{"date":"2026-08-18","close":23.63},{"date":"2026-08-19","close":23.55},{"date":"2026-08-20","close":23.39},{"date":"2026-08-21","close":23.79},{"date":"2026-08-24","close":23.8},{"date":"2026-08-25","close":23.75},{"date":"2026-08-26","close":23.62},{"date":"2026-08-27","close":23.5},{"date":"2026-08-28","close":23.18},{"date":"2026-08-31","close":23.04},{"date":"2026-09-01","close":22.98},{"date":"2026-09-02","close":22.88},{"date":"2026-09-03","close":23.18},{"date":"2026-09-04","close":23.0},{"date":"2026-09-08","close":23.0},{"date":"2026-09-09","close":23.1},{"date":"2026-09-10","close":22.82},{"date":"2026-09-11","close":22.83},{"date":"2026-09-14","close":23.12},{"date":"2026-09-15","close":23.2},{"date":"2026-09-16","close":22.98},{"date":"2026-09-17","close":23.03},{"date":"2026-09-18","close":22.43},{"date":"2026-09-21","close":22.45},{"date":"2026-09-22","close":22.29},{"date":"2026-09-23","close":22.08},{"date":"2026-09-24","close":22.05},{"date":"2026-09-25","close":22.03},{"date":"2026-09-28","close":21.66},{"date":"2026-09-29","close":21.78},{"date":"2026-09-30","close":21.19},{"date":"2026-10-01","close":20.73},{"date":"2026-10-02","close":21.29},{"date":"2026-10-05","close":22.15},{"date":"2026-10-06","close":22.36},{"date":"2026-10-07","close":22.31},{"date":"2026-10-08","close":22.14},{"date":"2026-10-09","close":21.32},{"date":"2026-10-12","close":21.41},{"date":"2026-10-13","close":21.68},{"date":"2026-10-14","close":21.84},{"date":"2026-10-15","close":22.43},{"date":"2026-10-16","close":22.91},{"date":"2026-10-19","close":22.83},{"date":"2026-10-20","close":22.9},{"date":"2026-10-21","close":24.29},{"date":"2026-10-22","close":25.005}],"supply_demand":{"comment":"데이터 부족","analysis":"수급 데이터가 없습니다.","foreign_trend":"중립","institution_trend":"중립"},"insider_trades":[],"price_analysis":{"current":24.98,"low_30d":20.535,"support":20.99,"high_30d":25.05,"change_1d":2.8,"change_7d":9.1,"change_30d":9.5,"resistance":24.6,"position_in_range":98.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[],"timeline":[],"pbr_5y_avg":null,"pbr_5y_low":null,"per_5y_avg":null,"per_5y_low":null,"current_pbr":2.72,"current_per":null,"pbr_5y_high":null,"per_5y_high":null,"pbr_5y_median":null,"per_5y_median":null,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":null,"per_percentile":null,"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":false},"fwd_per_history":[],"overall_opinion":{"score":null,"state":null,"comment":null,"verdict":null,"catalysts":["추가 분석 필요"],"verdict_en":null,"legacy_score":null,"risk_factors":["RSI 81 과매수 구간","D/E(유이자부채/자본총계) 1.8배로 재무 리스크"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Communication Services","industry":"Telecom Services"},"investment_grade":{"growth":{"grade":"C","reason":"성장성 데이터 부족"},"momentum":{"grade":"C","reason":"RSI 81"},"valuation":{"grade":"C","reason":"밸류에이션 데이터 부족"},"profitability":{"grade":"C","reason":"ROE 6.5%"},"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":1.35,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":6.51,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":false,"unit":"%","value":5.19,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":false,"unit":"","value":1.84,"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":false,"unit":"","value":1.05,"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":45.04,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":true,"unit":"%","value":22.84,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":10.09,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":2,"total_count":8,"overall_comment":"8개 지표 중 2개 통과입니다(측정 가능 8개)."},"earnings_forecast":{},"financial_currency":{"reason":null,"current_held":false,"latest_period":"2026Q2","quote_currency":"USD","latest_currency":["USD"],"foreign_observed":true},"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":"PBR","value":"2.7배"},{"label":"ROE","value":"6.5%"}],"data_summary":{"sources":["구조","모멘텀·자금"],"axes_total":4,"axes_covered":2,"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":0.47,"pbr":null,"per":null,"roa":0.013497650887071548,"roe":0.06509123351696042,"revenue":14277602610.38287,"market_cap":null,"net_income":1441078644.95561,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.4503821126688133,"total_assets":106765144321.218,"total_equity":22139366041.97426,"profit_margin":0.10093281654355878,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":3261507143.55854,"operating_margin":0.22843520950686264}],"fwd_per_history_meta":{},"trailing_per_history":[],"institutional_holders":[],"trailing_per_history_meta":{},"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":"América Móvil, S.A.B. de C.V.","phase":"above-fold","symbol_resolved":true}