{"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":"2026-10-23T15:51:27.258854+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"C","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":16.5,"direction":"higher_better","percentile":68},{"name":"영업이익 성장률","unit":"%","value":4.1,"direction":"higher_better","percentile":56}],"summary":"매출 +16.5%","percentile":62},"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":60.6,"direction":null,"percentile":61},{"name":"MACD","unit":"","value":"매수","direction":"higher_better","percentile":70},{"name":"30일 수익률","unit":"%","value":-0.7,"direction":"higher_better","percentile":48}],"summary":"RSI 61","percentile":60},"valuation":{"grade":"C","metrics":[],"summary":"PER 10.08x (섹터 중앙 N/Ax)","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":2.19,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":24.51,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":19.67,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":0.24,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 2.2%","percentile":null},"financial_health":{"grade":"D","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":1.38,"rating":"fair","direction":"higher_better","percentile":58},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":0.91,"rating":"fair","direction":"lower_better","percentile":42},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":2.5,"rating":"fair","direction":"higher_better","percentile":55},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":0.03,"rating":"poor","direction":"higher_better","percentile":32}],"summary":"유동비율 1.4x, 순차입금비율 0.9x","percentile":47}},"signals":[],"summary":"Associated Banc-Corp(ASB)은 Financial Services 섹터 US 시장 종목입니다, 시가총액 56.29억. 현재가 $29.83, 전일 대비 +2.2%, 30일 -0.7%. PER 10.1배 / ROE 2.2%. 기술적 시그널: MACD 골든크로스.","backtest":{"comment":null,"analysis":null,"best_strategy":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"dividend":{"scorecard":{"yield":{"grade":"B","metrics":[{"name":"배당수익률","unit":"%","value":3.34,"direction":"higher_better","percentile":null}],"summary":"배당수익률 3.34%","value_pct":3.34},"growth":null,"safety":{"grade":"B","metrics":[{"name":"배당성향(Payout)","unit":"%","value":33.7,"direction":"lower_better","percentile":null},{"name":"이익 커버리지","unit":"배","value":3.0,"direction":"higher_better","percentile":null},{"name":"순부채/자기자본","unit":"배","value":0.91,"direction":"lower_better","percentile":null}],"summary":"배당성향 34%로 낮아 안정적","percentile":73},"available":true,"consistency":null,"overall_grade":"B"},"has_dividend":true,"dividend_yield":3.34},"catalysts":["전분기 대비 매출 17% 성장"],"portfolio":null,"technical":{"macd":-0.14310629129327168,"grade":"B","trend":"상승","atr_14":0.5478571428571433,"rsi_14":60.61381074168794,"sma_20":28.869,"sma_60":30.105000000000004,"comment":"상승 추세, RSI 61","analysis":"RSI(14) 60.6로 강세 구간입니다. MACD(-0.14)가 시그널선(-0.31)을 상회합니다(골든크로스). SMA20 29, SMA60 30 — 혼조세입니다. 볼린저밴드 28~30 (현재 위치 123%).","bb_lower":28.20646245389412,"bb_upper":29.53153754610588,"macd_signal":-0.30904923504327475},"change_pct":2.16,"chart_data":[{"date":"2024-10-23","open":20.91,"high":21.11,"low":20.83,"close":21.08,"volume":2197925,"rsi_14":71.53,"sma_20":21.73,"sma_60":21.54,"sma_120":21.53},{"date":"2024-10-24","open":21.2,"high":21.32,"low":20.75,"close":21.29,"volume":2383026,"rsi_14":70.54,"sma_20":21.79,"sma_60":21.54,"sma_120":21.54},{"date":"2024-10-25","open":22.55,"high":22.71,"low":21.39,"close":21.5,"volume":2196911,"rsi_14":70.83,"sma_20":21.86,"sma_60":21.55,"sma_120":21.54},{"date":"2024-10-28","open":21.74,"high":22.37,"low":21.47,"close":22.32,"volume":1480293,"rsi_14":77.37,"sma_20":21.97,"sma_60":21.6,"sma_120":21.56},{"date":"2024-10-29","open":22.23,"high":22.28,"low":22.06,"close":22.1,"volume":1084247,"rsi_14":73.19,"sma_20":22.12,"sma_60":21.65,"sma_120":21.57},{"date":"2024-10-30","open":22.18,"high":22.82,"low":22.08,"close":22.54,"volume":1657474,"rsi_14":75.09,"sma_20":22.29,"sma_60":21.72,"sma_120":21.58},{"date":"2024-10-31","open":22.67,"high":22.67,"low":22.24,"close":22.28,"volume":1766561,"rsi_14":68.24,"sma_20":22.44,"sma_60":21.78,"sma_120":21.59},{"date":"2024-11-01","open":22.45,"high":22.54,"low":22.07,"close":22.11,"volume":1068295,"rsi_14":64.55,"sma_20":22.57,"sma_60":21.83,"sma_120":21.61},{"date":"2024-11-04","open":22.02,"high":22.08,"low":21.6,"close":21.94,"volume":1151683,"rsi_14":59.96,"sma_20":22.68,"sma_60":21.88,"sma_120":21.61},{"date":"2024-11-05","open":21.95,"high":22.53,"low":21.95,"close":22.51,"volume":1011010,"rsi_14":60.83,"sma_20":22.82,"sma_60":21.94,"sma_120":21.63},{"date":"2024-11-06","open":24.09,"high":26.44,"low":24.09,"close":26.41,"volume":5195753,"rsi_14":77.91,"sma_20":23.17,"sma_60":22.06,"sma_120":21.68},{"date":"2024-11-07","open":25.88,"high":25.96,"low":25.2,"close":25.21,"volume":2708134,"rsi_14":70.27,"sma_20":23.44,"sma_60":22.17,"sma_120":21.71},{"date":"2024-11-08","open":25.32,"high":25.41,"low":24.91,"close":25.13,"volume":1612161,"rsi_14":75.71,"sma_20":23.69,"sma_60":22.26,"sma_120":21.76},{"date":"2024-11-11","open":25.67,"high":26.45,"low":25.49,"close":25.94,"volume":1436552,"rsi_14":76.96,"sma_20":23.96,"sma_60":22.37,"sma_120":21.8},{"date":"2024-11-12","open":25.82,"high":26.2,"low":25.7,"close":25.88,"volume":1208439,"rsi_14":76.39,"sma_20":24.22,"sma_60":22.46,"sma_120":21.86},{"date":"2024-11-13","open":26.0,"high":26.33,"low":25.5,"close":25.58,"volume":1258089,"rsi_14":73.37,"sma_20":24.44,"sma_60":22.56,"sma_120":21.91},{"date":"2024-11-14","open":25.75,"high":25.76,"low":24.79,"close":25.03,"volume":1145188,"rsi_14":68.5,"sma_20":24.62,"sma_60":22.65,"sma_120":21.95},{"date":"2024-11-15","open":24.81,"high":24.99,"low":24.39,"close":24.96,"volume":9644719,"rsi_14":65.06,"sma_20":24.8,"sma_60":22.74,"sma_120":22.0},{"date":"2024-11-18","open":25.09,"high":25.28,"low":24.89,"close":24.91,"volume":4896982,"rsi_14":66.27,"sma_20":25.03,"sma_60":22.8,"sma_120":22.05},{"date":"2024-11-19","open":24.5,"high":24.89,"low":24.42,"close":24.5,"volume":3341737,"rsi_14":61.42,"sma_20":25.21,"sma_60":22.86,"sma_120":22.09},{"date":"2024-11-20","open":24.5,"high":24.94,"low":24.21,"close":24.92,"volume":2666345,"rsi_14":65.09,"sma_20":25.42,"sma_60":22.93,"sma_120":22.13},{"date":"2024-11-21","open":25.12,"high":25.32,"low":24.87,"close":25.07,"volume":1758058,"rsi_14":66.95,"sma_20":25.62,"sma_60":23.0,"sma_120":22.18},{"date":"2024-11-22","open":25.11,"high":25.68,"low":25.01,"close":25.63,"volume":1928487,"rsi_14":70.24,"sma_20":25.84,"sma_60":23.08,"sma_120":22.24},{"date":"2024-11-25","open":25.96,"high":26.25,"low":25.51,"close":25.52,"volume":3159738,"rsi_14":67.35,"sma_20":26.01,"sma_60":23.15,"sma_120":22.29},{"date":"2024-11-26","open":25.39,"high":25.45,"low":25.05,"close":25.37,"volume":1889152,"rsi_14":39.39,"sma_20":26.18,"sma_60":23.22,"sma_120":22.35},{"date":"2024-11-27","open":25.53,"high":25.7,"low":25.03,"close":25.08,"volume":1240753,"rsi_14":48.36,"sma_20":26.32,"sma_60":23.3,"sma_120":22.4},{"date":"2024-11-29","open":25.31,"high":25.31,"low":24.82,"close":25.05,"volume":867910,"rsi_14":48.93,"sma_20":26.47,"sma_60":23.38,"sma_120":22.45},{"date":"2024-12-02","open":25.22,"high":25.22,"low":24.82,"close":24.93,"volume":1299848,"rsi_14":32.35,"sma_20":26.6,"sma_60":23.47,"sma_120":22.5},{"date":"2024-12-03","open":24.93,"high":25.05,"low":24.49,"close":24.57,"volume":2374416,"rsi_14":29.78,"sma_20":26.73,"sma_60":23.54,"sma_120":22.55},{"date":"2024-12-04","open":24.58,"high":24.77,"low":24.33,"close":24.72,"volume":1453221,"rsi_14":35.14,"sma_20":26.84,"sma_60":23.63,"sma_120":22.6},{"date":"2024-12-05","open":25.01,"high":25.12,"low":24.64,"close":24.67,"volume":2753381,"rsi_14":40.84,"sma_20":26.73,"sma_60":23.72,"sma_120":22.65},{"date":"2024-12-06","open":24.86,"high":24.86,"low":24.41,"close":24.62,"volume":1279640,"rsi_14":41.09,"sma_20":26.69,"sma_60":23.81,"sma_120":22.7},{"date":"2024-12-09","open":24.7,"high":24.94,"low":24.46,"close":24.49,"volume":1604009,"rsi_14":40.12,"sma_20":26.65,"sma_60":23.89,"sma_120":22.74},{"date":"2024-12-10","open":24.58,"high":25.18,"low":24.27,"close":24.61,"volume":2904931,"rsi_14":48.22,"sma_20":26.56,"sma_60":23.96,"sma_120":22.79},{"date":"2024-12-11","open":24.87,"high":25.2,"low":24.79,"close":24.87,"volume":1751031,"rsi_14":45.21,"sma_20":26.5,"sma_60":24.04,"sma_120":22.84},{"date":"2024-12-12","open":24.83,"high":24.98,"low":24.45,"close":24.48,"volume":956787,"rsi_14":36.59,"sma_20":26.43,"sma_60":24.12,"sma_120":22.88},{"date":"2024-12-13","open":24.5,"high":24.58,"low":24.03,"close":24.19,"volume":1012856,"rsi_14":19.44,"sma_20":26.37,"sma_60":24.17,"sma_120":22.93},{"date":"2024-12-16","open":24.19,"high":24.44,"low":23.87,"close":24.35,"volume":1382559,"rsi_14":24.91,"sma_20":26.33,"sma_60":24.24,"sma_120":22.97},{"date":"2024-12-17","open":24.1,"high":24.37,"low":23.57,"close":23.76,"volume":1372637,"rsi_14":21.53,"sma_20":26.26,"sma_60":24.3,"sma_120":23.01},{"date":"2024-12-18","open":23.88,"high":24.16,"low":22.49,"close":22.62,"volume":1723143,"rsi_14":17.02,"sma_20":26.15,"sma_60":24.34,"sma_120":23.04},{"date":"2024-12-19","open":22.96,"high":23.32,"low":22.34,"close":22.44,"volume":1765377,"rsi_14":16.4,"sma_20":26.0,"sma_60":24.38,"sma_120":23.06},{"date":"2024-12-20","open":22.19,"high":22.99,"low":22.19,"close":22.71,"volume":3423840,"rsi_14":23.29,"sma_20":25.87,"sma_60":24.43,"sma_120":23.09},{"date":"2024-12-23","open":22.46,"high":22.99,"low":22.46,"close":22.97,"volume":952537,"rsi_14":30.21,"sma_20":25.72,"sma_60":24.47,"sma_120":23.12},{"date":"2024-12-24","open":22.97,"high":23.11,"low":22.79,"close":23.07,"volume":240592,"rsi_14":29.38,"sma_20":25.57,"sma_60":24.52,"sma_120":23.15},{"date":"2024-12-26","open":22.85,"high":23.25,"low":22.76,"close":23.2,"volume":770379,"rsi_14":32.02,"sma_20":25.45,"sma_60":24.58,"sma_120":23.19},{"date":"2024-12-27","open":22.96,"high":23.22,"low":22.59,"close":22.77,"volume":908075,"rsi_14":29.24,"sma_20":25.31,"sma_60":24.64,"sma_120":23.22},{"date":"2024-12-30","open":22.59,"high":22.81,"low":22.34,"close":22.64,"volume":759296,"rsi_14":29.3,"sma_20":25.18,"sma_60":24.69,"sma_120":23.24},{"date":"2024-12-31","open":22.77,"high":22.9,"low":22.58,"close":22.63,"volume":1481141,"rsi_14":27.17,"sma_20":25.05,"sma_60":24.74,"sma_120":23.26},{"date":"2025-01-02","open":22.77,"high":22.98,"low":22.28,"close":22.34,"volume":1537018,"rsi_14":21.17,"sma_20":24.94,"sma_60":24.78,"sma_120":23.27},{"date":"2025-01-03","open":22.37,"high":22.78,"low":22.01,"close":22.75,"volume":1155071,"rsi_14":30.32,"sma_20":24.83,"sma_60":24.83,"sma_120":23.29},{"date":"2025-01-06","open":22.84,"high":23.34,"low":22.73,"close":22.85,"volume":1286723,"rsi_14":34.16,"sma_20":24.74,"sma_60":24.88,"sma_120":23.29},{"date":"2025-01-07","open":22.95,"high":23.05,"low":22.31,"close":22.53,"volume":1253660,"rsi_14":29.22,"sma_20":24.63,"sma_60":24.92,"sma_120":23.3},{"date":"2025-01-08","open":22.34,"high":22.73,"low":22.26,"close":22.65,"volume":1096717,"rsi_14":35.84,"sma_20":24.53,"sma_60":24.95,"sma_120":23.31},{"date":"2025-01-10","open":22.16,"high":22.26,"low":21.77,"close":22.02,"volume":1550044,"rsi_14":41.23,"sma_20":24.39,"sma_60":24.97,"sma_120":23.31},{"date":"2025-01-13","open":21.85,"high":22.72,"low":21.79,"close":22.66,"volume":1830083,"rsi_14":52.94,"sma_20":24.28,"sma_60":25.0,"sma_120":23.31},{"date":"2025-01-14","open":22.87,"high":23.39,"low":22.79,"close":23.36,"volume":1283060,"rsi_14":57.62,"sma_20":24.22,"sma_60":25.03,"sma_120":23.32},{"date":"2025-01-15","open":24.24,"high":24.34,"low":23.8,"close":24.01,"volume":1306797,"rsi_14":61.13,"sma_20":24.21,"sma_60":25.07,"sma_120":23.34},{"date":"2025-01-16","open":23.84,"high":24.01,"low":23.54,"close":23.69,"volume":1002951,"rsi_14":56.29,"sma_20":24.17,"sma_60":25.1,"sma_120":23.35},{"date":"2025-01-17","open":23.87,"high":24.04,"low":23.61,"close":23.83,"volume":2619205,"rsi_14":56.37,"sma_20":24.18,"sma_60":25.15,"sma_120":23.36},{"date":"2025-01-21","open":24.04,"high":24.41,"low":23.87,"close":24.26,"volume":1787681,"rsi_14":65.25,"sma_20":24.26,"sma_60":25.21,"sma_120":23.38},{"date":"2025-01-22","open":24.1,"high":24.22,"low":23.87,"close":24.16,"volume":3347154,"rsi_14":65.5,"sma_20":24.35,"sma_60":25.26,"sma_120":23.4},{"date":"2025-01-23","open":24.08,"high":24.26,"low":23.8,"close":23.98,"volume":2180179,"rsi_14":63.41,"sma_20":24.42,"sma_60":25.3,"sma_120":23.42},{"date":"2025-01-24","open":23.76,"high":24.15,"low":23.01,"close":23.78,"volume":2530010,"rsi_14":64.5,"sma_20":24.46,"sma_60":25.34,"sma_120":23.45},{"date":"2025-01-27","open":23.9,"high":24.17,"low":23.41,"close":23.62,"volume":2338331,"rsi_14":59.24,"sma_20":24.49,"sma_60":25.36,"sma_120":23.48},{"date":"2025-01-28","open":23.52,"high":23.68,"low":23.19,"close":23.34,"volume":2528035,"rsi_14":54.93,"sma_20":24.5,"sma_60":25.38,"sma_120":23.51},{"date":"2025-01-29","open":23.31,"high":23.67,"low":23.09,"close":23.41,"volume":1425763,"rsi_14":59.47,"sma_20":24.53,"sma_60":25.39,"sma_120":23.55},{"date":"2025-01-30","open":23.71,"high":24.11,"low":23.52,"close":23.79,"volume":957861,"rsi_14":61.58,"sma_20":24.59,"sma_60":25.41,"sma_120":23.59},{"date":"2025-01-31","open":23.69,"high":24.12,"low":23.64,"close":23.8,"volume":1932600,"rsi_14":70.8,"sma_20":24.66,"sma_60":25.44,"sma_120":23.63},{"date":"2025-02-03","open":23.19,"high":23.45,"low":22.76,"close":23.16,"volume":876400,"rsi_14":55.88,"sma_20":24.7,"sma_60":25.46,"sma_120":23.67},{"date":"2025-02-04","open":23.17,"high":23.62,"low":23.17,"close":23.47,"volume":1306655,"rsi_14":51.34,"sma_20":24.74,"sma_60":25.47,"sma_120":23.7},{"date":"2025-02-05","open":23.58,"high":23.85,"low":23.41,"close":23.83,"volume":1151734,"rsi_14":47.49,"sma_20":24.79,"sma_60":25.42,"sma_120":23.74},{"date":"2025-02-06","open":23.96,"high":24.28,"low":23.77,"close":24.26,"volume":1208823,"rsi_14":57.8,"sma_20":24.88,"sma_60":25.4,"sma_120":23.78},{"date":"2025-02-07","open":24.25,"high":24.28,"low":23.65,"close":23.84,"volume":1118351,"rsi_14":50.12,"sma_20":24.94,"sma_60":25.37,"sma_120":23.82},{"date":"2025-02-10","open":23.8,"high":23.86,"low":23.52,"close":23.56,"volume":1372702,"rsi_14":40.84,"sma_20":25.02,"sma_60":25.33,"sma_120":23.85},{"date":"2025-02-11","open":23.45,"high":23.97,"low":23.37,"close":23.91,"volume":917050,"rsi_14":46.98,"sma_20":25.09,"sma_60":25.29,"sma_120":23.88},{"date":"2025-02-12","open":23.58,"high":23.66,"low":23.31,"close":23.4,"volume":1042290,"rsi_14":43.44,"sma_20":25.09,"sma_60":25.25,"sma_120":23.9},{"date":"2025-02-13","open":23.52,"high":23.72,"low":23.42,"close":23.69,"volume":914348,"rsi_14":48.95,"sma_20":25.08,"sma_60":25.22,"sma_120":23.93},{"date":"2025-02-14","open":23.8,"high":24.1,"low":23.6,"close":23.74,"volume":796029,"rsi_14":51.4,"sma_20":25.08,"sma_60":25.19,"sma_120":23.96},{"date":"2025-02-18","open":23.71,"high":24.23,"low":23.7,"close":24.06,"volume":1032720,"rsi_14":58.24,"sma_20":25.09,"sma_60":25.17,"sma_120":23.99},{"date":"2025-02-19","open":23.71,"high":24.19,"low":23.71,"close":24.05,"volume":2170953,"rsi_14":57.39,"sma_20":25.08,"sma_60":25.16,"sma_120":24.01},{"date":"2025-02-20","open":24.04,"high":24.16,"low":23.34,"close":23.76,"volume":2081870,"rsi_14":49.67,"sma_20":25.06,"sma_60":25.14,"sma_120":24.04},{"date":"2025-02-21","open":24.06,"high":24.09,"low":23.04,"close":23.14,"volume":1725788,"rsi_14":43.22,"sma_20":25.02,"sma_60":25.1,"sma_120":24.05},{"date":"2025-02-24","open":23.37,"high":23.37,"low":22.84,"close":22.87,"volume":1772193,"rsi_14":46.75,"sma_20":24.97,"sma_60":25.05,"sma_120":24.06},{"date":"2025-02-25","open":23.0,"high":23.25,"low":22.85,"close":22.9,"volume":1145452,"rsi_14":43.3,"sma_20":24.93,"sma_60":25.0,"sma_120":24.07},{"date":"2025-02-26","open":22.96,"high":23.42,"low":22.85,"close":23.2,"volume":967422,"rsi_14":42.53,"sma_20":24.92,"sma_60":24.96,"sma_120":24.09},{"date":"2025-02-27","open":23.28,"high":23.56,"low":23.13,"close":23.39,"volume":1324328,"rsi_14":38.94,"sma_20":24.92,"sma_60":24.92,"sma_120":24.11},{"date":"2025-02-28","open":23.53,"high":23.7,"low":23.23,"close":23.52,"volume":1983473,"rsi_14":45.71,"sma_20":24.91,"sma_60":24.89,"sma_120":24.14},{"date":"2025-03-03","open":23.66,"high":23.9,"low":22.98,"close":23.15,"volume":1322716,"rsi_14":42.11,"sma_20":24.86,"sma_60":24.86,"sma_120":24.16},{"date":"2025-03-04","open":22.8,"high":22.93,"low":21.83,"close":22.44,"volume":1619877,"rsi_14":30.48,"sma_20":24.81,"sma_60":24.82,"sma_120":24.18},{"date":"2025-03-05","open":22.54,"high":22.71,"low":22.01,"close":22.31,"volume":1226391,"rsi_14":33.49,"sma_20":24.74,"sma_60":24.77,"sma_120":24.2},{"date":"2025-03-06","open":22.09,"high":22.14,"low":21.74,"close":21.99,"volume":1244846,"rsi_14":26.01,"sma_20":24.63,"sma_60":24.72,"sma_120":24.22},{"date":"2025-03-07","open":21.89,"high":21.98,"low":21.29,"close":21.63,"volume":1689694,"rsi_14":22.89,"sma_20":24.48,"sma_60":24.66,"sma_120":24.24},{"date":"2025-03-10","open":21.31,"high":21.48,"low":20.41,"close":20.5,"volume":2423227,"rsi_14":12.9,"sma_20":24.3,"sma_60":24.59,"sma_120":24.24},{"date":"2025-03-11","open":20.56,"high":20.74,"low":20.03,"close":20.12,"volume":2361405,"rsi_14":12.04,"sma_20":24.1,"sma_60":24.51,"sma_120":24.24},{"date":"2025-03-12","open":20.41,"high":20.94,"low":20.0,"close":20.7,"volume":2988456,"rsi_14":21.43,"sma_20":23.92,"sma_60":24.43,"sma_120":24.24},{"date":"2025-03-13","open":20.79,"high":21.03,"low":20.26,"close":20.3,"volume":1460104,"rsi_14":22.32,"sma_20":23.75,"sma_60":24.35,"sma_120":24.23},{"date":"2025-03-14","open":20.6,"high":20.99,"low":20.51,"close":20.98,"volume":1254850,"rsi_14":32.32,"sma_20":23.6,"sma_60":24.29,"sma_120":24.23},{"date":"2025-03-17","open":20.91,"high":21.31,"low":20.75,"close":21.23,"volume":1853568,"rsi_14":34.73,"sma_20":23.45,"sma_60":24.24,"sma_120":24.24},{"date":"2025-03-18","open":21.23,"high":21.44,"low":21.12,"close":21.44,"volume":1463569,"rsi_14":33.7,"sma_20":23.31,"sma_60":24.19,"sma_120":24.25},{"date":"2025-03-19","open":21.45,"high":21.94,"low":21.34,"close":21.81,"volume":1801432,"rsi_14":35.63,"sma_20":23.18,"sma_60":24.17,"sma_120":24.26},{"date":"2025-03-20","open":21.46,"high":22.2,"low":21.46,"close":21.76,"volume":1478288,"rsi_14":33.9,"sma_20":23.06,"sma_60":24.16,"sma_120":24.27},{"date":"2025-03-21","open":21.64,"high":21.8,"low":21.29,"close":21.51,"volume":4504333,"rsi_14":35.9,"sma_20":22.96,"sma_60":24.13,"sma_120":24.28},{"date":"2025-03-24","open":21.97,"high":22.24,"low":21.84,"close":22.17,"volume":1638793,"rsi_14":47.68,"sma_20":22.92,"sma_60":24.12,"sma_120":24.29},{"date":"2025-03-25","open":22.09,"high":22.3,"low":21.99,"close":22.07,"volume":1122250,"rsi_14":47.92,"sma_20":22.86,"sma_60":24.09,"sma_120":24.31},{"date":"2025-03-26","open":22.21,"high":22.43,"low":21.73,"close":21.86,"volume":900308,"rsi_14":48.9,"sma_20":22.78,"sma_60":24.07,"sma_120":24.33},{"date":"2025-03-27","open":21.8,"high":22.01,"low":21.48,"close":21.71,"volume":1108080,"rsi_14":50.7,"sma_20":22.68,"sma_60":24.05,"sma_120":24.34},{"date":"2025-03-28","open":21.6,"high":21.83,"low":21.13,"close":21.38,"volume":857059,"rsi_14":59.63,"sma_20":22.56,"sma_60":24.02,"sma_120":24.36},{"date":"2025-03-31","open":21.07,"high":21.64,"low":21.0,"close":21.53,"volume":1030544,"rsi_14":66.01,"sma_20":22.47,"sma_60":24.0,"sma_120":24.37},{"date":"2025-04-01","open":21.33,"high":21.47,"low":20.93,"close":21.19,"volume":782814,"rsi_14":55.99,"sma_20":22.41,"sma_60":23.97,"sma_120":24.38},{"date":"2025-04-02","open":20.92,"high":21.61,"low":20.88,"close":21.61,"volume":1103415,"rsi_14":65.83,"sma_20":22.37,"sma_60":23.95,"sma_120":24.39},{"date":"2025-04-03","open":20.32,"high":20.52,"low":19.1,"close":19.14,"volume":1630233,"rsi_14":34.51,"sma_20":22.22,"sma_60":23.88,"sma_120":24.38},{"date":"2025-04-04","open":18.11,"high":18.7,"low":17.54,"close":18.55,"volume":2877505,"rsi_14":28.68,"sma_20":22.06,"sma_60":23.81,"sma_120":24.36},{"date":"2025-04-07","open":18.04,"high":19.35,"low":17.51,"close":18.46,"volume":2250019,"rsi_14":25.85,"sma_20":21.95,"sma_60":23.73,"sma_120":24.34},{"date":"2025-04-08","open":19.22,"high":19.26,"low":17.68,"close":18.07,"volume":2048592,"rsi_14":19.75,"sma_20":21.85,"sma_60":23.66,"sma_120":24.32},{"date":"2025-04-09","open":17.89,"high":19.98,"low":17.5,"close":19.69,"volume":2827742,"rsi_14":36.7,"sma_20":21.79,"sma_60":23.6,"sma_120":24.3},{"date":"2025-04-10","open":19.14,"high":19.31,"low":17.81,"close":18.43,"volume":2011018,"rsi_14":32.46,"sma_20":21.7,"sma_60":23.51,"sma_120":24.27},{"date":"2025-04-11","open":18.27,"high":18.62,"low":17.94,"close":18.37,"volume":1494840,"rsi_14":26.78,"sma_20":21.56,"sma_60":23.41,"sma_120":24.24},{"date":"2025-04-14","open":18.74,"high":18.77,"low":18.09,"close":18.62,"volume":1428797,"rsi_14":29.28,"sma_20":21.42,"sma_60":23.32,"sma_120":24.21},{"date":"2025-04-15","open":18.74,"high":19.22,"low":18.69,"close":18.93,"volume":1082295,"rsi_14":32.58,"sma_20":21.29,"sma_60":23.23,"sma_120":24.19},{"date":"2025-04-16","open":18.24,"high":19.17,"low":18.24,"close":18.79,"volume":2245974,"rsi_14":32.61,"sma_20":21.13,"sma_60":23.13,"sma_120":24.17},{"date":"2025-04-17","open":18.83,"high":19.22,"low":18.76,"close":19.08,"volume":5193367,"rsi_14":36.26,"sma_20":20.99,"sma_60":23.04,"sma_120":24.15},{"date":"2025-04-21","open":18.93,"high":19.17,"low":18.75,"close":19.12,"volume":1674688,"rsi_14":35.45,"sma_20":20.87,"sma_60":22.95,"sma_120":24.13},{"date":"2025-04-22","open":19.34,"high":20.09,"low":19.33,"close":19.95,"volume":2407048,"rsi_14":42.92,"sma_20":20.75,"sma_60":22.88,"sma_120":24.11},{"date":"2025-04-23","open":20.56,"high":21.13,"low":20.19,"close":20.46,"volume":1681810,"rsi_14":43.47,"sma_20":20.67,"sma_60":22.82,"sma_120":24.09},{"date":"2025-04-24","open":20.32,"high":21.07,"low":20.22,"close":21.04,"volume":2356032,"rsi_14":63.65,"sma_20":20.62,"sma_60":22.78,"sma_120":24.08},{"date":"2025-04-25","open":21.32,"high":21.95,"low":21.02,"close":21.34,"volume":3793028,"rsi_14":70.92,"sma_20":20.6,"sma_60":22.74,"sma_120":24.06},{"date":"2025-04-28","open":21.24,"high":21.61,"low":21.08,"close":21.47,"volume":2176842,"rsi_14":72.4,"sma_20":20.61,"sma_60":22.69,"sma_120":24.05},{"date":"2025-04-29","open":21.4,"high":21.59,"low":21.11,"close":21.41,"volume":1180739,"rsi_14":76.2,"sma_20":20.6,"sma_60":22.65,"sma_120":24.04},{"date":"2025-04-30","open":20.91,"high":21.15,"low":20.65,"close":21.08,"volume":1347178,"rsi_14":63.6,"sma_20":20.6,"sma_60":22.61,"sma_120":24.03},{"date":"2025-05-01","open":21.12,"high":21.67,"low":21.02,"close":21.47,"volume":1389298,"rsi_14":85.97,"sma_20":20.59,"sma_60":22.57,"sma_120":24.02},{"date":"2025-05-02","open":21.75,"high":22.29,"low":21.68,"close":22.21,"volume":1687053,"rsi_14":89.08,"sma_20":20.75,"sma_60":22.53,"sma_120":23.98},{"date":"2025-05-05","open":21.88,"high":22.28,"low":21.88,"close":21.94,"volume":1289666,"rsi_14":83.69,"sma_20":20.93,"sma_60":22.49,"sma_120":23.94},{"date":"2025-05-06","open":21.63,"high":21.86,"low":21.52,"close":21.57,"volume":1233869,"rsi_14":76.44,"sma_20":21.09,"sma_60":22.45,"sma_120":23.91},{"date":"2025-05-07","open":21.76,"high":21.93,"low":21.43,"close":21.47,"volume":1486569,"rsi_14":77.18,"sma_20":21.27,"sma_60":22.41,"sma_120":23.87},{"date":"2025-05-08","open":21.77,"high":22.46,"low":21.61,"close":22.23,"volume":1397545,"rsi_14":79.12,"sma_20":21.4,"sma_60":22.37,"sma_120":23.83},{"date":"2025-05-09","open":22.26,"high":22.37,"low":22.06,"close":22.17,"volume":717727,"rsi_14":78.13,"sma_20":21.6,"sma_60":22.35,"sma_120":23.8},{"date":"2025-05-12","open":23.39,"high":23.68,"low":23.04,"close":23.3,"volume":1846290,"rsi_14":79.26,"sma_20":21.85,"sma_60":22.34,"sma_120":23.78},{"date":"2025-05-13","open":23.42,"high":23.6,"low":23.17,"close":23.47,"volume":1092104,"rsi_14":77.98,"sma_20":22.11,"sma_60":22.33,"sma_120":23.76},{"date":"2025-05-14","open":23.32,"high":23.5,"low":23.27,"close":23.3,"volume":1014698,"rsi_14":72.69,"sma_20":22.34,"sma_60":22.31,"sma_120":23.74},{"date":"2025-05-15","open":23.21,"high":23.33,"low":23.0,"close":23.24,"volume":1091233,"rsi_14":70.1,"sma_20":22.57,"sma_60":22.29,"sma_120":23.73},{"date":"2025-05-16","open":23.2,"high":23.3,"low":22.96,"close":23.2,"volume":899580,"rsi_14":68.66,"sma_20":22.78,"sma_60":22.28,"sma_120":23.71},{"date":"2025-05-19","open":22.84,"high":23.09,"low":22.71,"close":23.07,"volume":1068764,"rsi_14":67.55,"sma_20":22.99,"sma_60":22.27,"sma_120":23.69},{"date":"2025-05-20","open":22.9,"high":23.02,"low":22.81,"close":22.91,"volume":901812,"rsi_14":70.25,"sma_20":23.15,"sma_60":22.27,"sma_120":23.66},{"date":"2025-05-21","open":22.66,"high":22.75,"low":22.04,"close":22.05,"volume":1003319,"rsi_14":55.83,"sma_20":23.23,"sma_60":22.25,"sma_120":23.63},{"date":"2025-05-22","open":21.95,"high":22.29,"low":21.87,"close":22.05,"volume":1123694,"rsi_14":48.21,"sma_20":23.28,"sma_60":22.23,"sma_120":23.59},{"date":"2025-05-23","open":21.55,"high":22.07,"low":21.4,"close":21.98,"volume":962768,"rsi_14":50.47,"sma_20":23.32,"sma_60":22.2,"sma_120":23.56},{"date":"2025-05-27","open":22.31,"high":22.49,"low":22.0,"close":22.47,"volume":956651,"rsi_14":60.82,"sma_20":23.37,"sma_60":22.18,"sma_120":23.54},{"date":"2025-05-28","open":22.45,"high":22.52,"low":22.07,"close":22.09,"volume":825463,"rsi_14":56.93,"sma_20":23.4,"sma_60":22.16,"sma_120":23.51},{"date":"2025-05-29","open":22.22,"high":22.26,"low":21.97,"close":22.25,"volume":620259,"rsi_14":50.37,"sma_20":23.46,"sma_60":22.16,"sma_120":23.49},{"date":"2025-05-30","open":22.16,"high":22.29,"low":21.98,"close":22.14,"volume":1035980,"rsi_14":49.64,"sma_20":23.5,"sma_60":22.15,"sma_120":23.46},{"date":"2025-06-02","open":22.12,"high":22.28,"low":21.7,"close":22.21,"volume":1134847,"rsi_14":27.97,"sma_20":23.49,"sma_60":22.15,"sma_120":23.44},{"date":"2025-06-03","open":22.23,"high":22.61,"low":22.04,"close":22.52,"volume":1127471,"rsi_14":31.08,"sma_20":23.51,"sma_60":22.16,"sma_120":23.41},{"date":"2025-06-04","open":22.48,"high":22.66,"low":22.21,"close":22.3,"volume":871709,"rsi_14":30.7,"sma_20":23.53,"sma_60":22.19,"sma_120":23.39},{"date":"2025-06-05","open":22.3,"high":22.31,"low":21.99,"close":22.1,"volume":700807,"rsi_14":29.36,"sma_20":23.56,"sma_60":22.22,"sma_120":23.37},{"date":"2025-06-06","open":22.49,"high":22.77,"low":22.41,"close":22.77,"volume":1011060,"rsi_14":41.56,"sma_20":23.57,"sma_60":22.26,"sma_120":23.34},{"date":"2025-06-09","open":22.81,"high":23.08,"low":22.74,"close":22.82,"volume":801814,"rsi_14":43.89,"sma_20":23.59,"sma_60":22.3,"sma_120":23.32},{"date":"2025-06-10","open":22.96,"high":23.28,"low":22.86,"close":23.18,"volume":777989,"rsi_14":50.47,"sma_20":23.58,"sma_60":22.33,"sma_120":23.31},{"date":"2025-06-11","open":23.22,"high":23.38,"low":22.78,"close":22.92,"volume":1217343,"rsi_14":59.33,"sma_20":23.54,"sma_60":22.36,"sma_120":23.3},{"date":"2025-06-12","open":22.74,"high":22.81,"low":22.45,"close":22.65,"volume":889723,"rsi_14":55.04,"sma_20":23.49,"sma_60":22.37,"sma_120":23.28},{"date":"2025-06-13","open":22.25,"high":22.37,"low":21.95,"close":22.02,"volume":1384962,"rsi_14":47.97,"sma_20":23.42,"sma_60":22.37,"sma_120":23.27},{"date":"2025-06-16","open":22.33,"high":22.43,"low":22.06,"close":22.16,"volume":1106114,"rsi_14":43.1,"sma_20":23.35,"sma_60":22.38,"sma_120":23.27},{"date":"2025-06-17","open":21.98,"high":22.15,"low":21.76,"close":21.84,"volume":953258,"rsi_14":43.86,"sma_20":23.27,"sma_60":22.38,"sma_120":23.26},{"date":"2025-06-18","open":21.71,"high":22.26,"low":21.69,"close":22.07,"volume":1093126,"rsi_14":44.83,"sma_20":23.22,"sma_60":22.37,"sma_120":23.24},{"date":"2025-06-20","open":22.29,"high":22.39,"low":22.08,"close":22.27,"volume":2505714,"rsi_14":48.92,"sma_20":23.22,"sma_60":22.37,"sma_120":23.23},{"date":"2025-06-23","open":22.14,"high":22.96,"low":22.09,"close":22.93,"volume":1407670,"rsi_14":58.03,"sma_20":23.25,"sma_60":22.39,"sma_120":23.23},{"date":"2025-06-24","open":23.2,"high":23.59,"low":23.14,"close":23.22,"volume":1342540,"rsi_14":57.85,"sma_20":23.31,"sma_60":22.41,"sma_120":23.23},{"date":"2025-06-25","open":23.25,"high":23.25,"low":23.0,"close":23.15,"volume":916017,"rsi_14":59.78,"sma_20":23.33,"sma_60":22.44,"sma_120":23.23},{"date":"2025-06-26","open":23.17,"high":23.75,"low":23.17,"close":23.7,"volume":1376031,"rsi_14":67.08,"sma_20":23.4,"sma_60":22.47,"sma_120":23.23},{"date":"2025-06-27","open":23.78,"high":23.91,"low":23.51,"close":23.59,"volume":1948421,"rsi_14":59.91,"sma_20":23.46,"sma_60":22.51,"sma_120":23.24},{"date":"2025-06-30","open":23.78,"high":23.83,"low":23.53,"close":23.54,"volume":1191225,"rsi_14":58.64,"sma_20":23.52,"sma_60":22.54,"sma_120":23.24},{"date":"2025-07-01","open":23.39,"high":24.58,"low":23.36,"close":24.21,"volume":1396567,"rsi_14":61.61,"sma_20":23.62,"sma_60":22.62,"sma_120":23.25},{"date":"2025-07-02","open":24.33,"high":24.76,"low":24.18,"close":24.73,"volume":1459882,"rsi_14":69.2,"sma_20":23.74,"sma_60":22.72,"sma_120":23.27},{"date":"2025-07-03","open":24.77,"high":25.15,"low":24.62,"close":24.96,"volume":710409,"rsi_14":74.74,"sma_20":23.88,"sma_60":22.83,"sma_120":23.28},{"date":"2025-07-07","open":24.84,"high":25.13,"low":24.54,"close":24.65,"volume":1517792,"rsi_14":80.22,"sma_20":24.01,"sma_60":22.94,"sma_120":23.3},{"date":"2025-07-08","open":24.84,"high":25.01,"low":24.62,"close":24.74,"volume":1596600,"rsi_14":80.04,"sma_20":24.11,"sma_60":23.03,"sma_120":23.32},{"date":"2025-07-09","open":24.95,"high":24.98,"low":24.67,"close":24.8,"volume":2000544,"rsi_14":86.63,"sma_20":24.21,"sma_60":23.13,"sma_120":23.32},{"date":"2025-07-10","open":24.57,"high":25.3,"low":24.57,"close":24.99,"volume":1915799,"rsi_14":86.47,"sma_20":24.31,"sma_60":23.25,"sma_120":23.33},{"date":"2025-07-11","open":24.8,"high":24.96,"low":24.63,"close":24.65,"volume":1593151,"rsi_14":78.74,"sma_20":24.4,"sma_60":23.35,"sma_120":23.33},{"date":"2025-07-14","open":24.6,"high":25.01,"low":24.6,"close":24.98,"volume":1382991,"rsi_14":76.9,"sma_20":24.52,"sma_60":23.45,"sma_120":23.34},{"date":"2025-07-15","open":24.84,"high":25.02,"low":24.02,"close":24.07,"volume":1261317,"rsi_14":59.61,"sma_20":24.62,"sma_60":23.54,"sma_120":23.33},{"date":"2025-07-16","open":24.39,"high":24.65,"low":23.96,"close":24.48,"volume":2229045,"rsi_14":63.97,"sma_20":24.74,"sma_60":23.63,"sma_120":23.33},{"date":"2025-07-17","open":24.46,"high":24.95,"low":24.37,"close":24.8,"volume":2013353,"rsi_14":62.13,"sma_20":24.9,"sma_60":23.72,"sma_120":23.33},{"date":"2025-07-18","open":24.91,"high":25.03,"low":24.74,"close":24.92,"volume":3318700,"rsi_14":64.68,"sma_20":25.04,"sma_60":23.8,"sma_120":23.34},{"date":"2025-07-21","open":24.88,"high":25.26,"low":24.68,"close":24.73,"volume":1232684,"rsi_14":62.68,"sma_20":25.17,"sma_60":23.87,"sma_120":23.35},{"date":"2025-07-22","open":24.7,"high":25.0,"low":24.5,"close":24.87,"volume":1559427,"rsi_14":57.91,"sma_20":25.27,"sma_60":23.94,"sma_120":23.36},{"date":"2025-07-23","open":25.09,"high":25.09,"low":24.79,"close":25.0,"volume":1800731,"rsi_14":53.59,"sma_20":25.36,"sma_60":23.99,"sma_120":23.36},{"date":"2025-07-24","open":24.81,"high":24.95,"low":24.36,"close":24.39,"volume":2199687,"rsi_14":43.12,"sma_20":25.43,"sma_60":24.04,"sma_120":23.37},{"date":"2025-07-25","open":24.66,"high":24.86,"low":24.19,"close":24.71,"volume":1965528,"rsi_14":50.7,"sma_20":25.48,"sma_60":24.09,"sma_120":23.37},{"date":"2025-07-28","open":24.74,"high":24.92,"low":24.46,"close":24.52,"volume":1744092,"rsi_14":47.38,"sma_20":25.53,"sma_60":24.15,"sma_120":23.38},{"date":"2025-07-29","open":24.81,"high":24.81,"low":24.19,"close":24.34,"volume":1574699,"rsi_14":44.79,"sma_20":25.57,"sma_60":24.2,"sma_120":23.38},{"date":"2025-07-30","open":24.48,"high":24.61,"low":24.05,"close":24.29,"volume":1768782,"rsi_14":41.78,"sma_20":25.57,"sma_60":24.23,"sma_120":23.38},{"date":"2025-07-31","open":24.11,"high":24.22,"low":23.76,"close":23.87,"volume":1714690,"rsi_14":41.03,"sma_20":25.53,"sma_60":24.26,"sma_120":23.37},{"date":"2025-08-01","open":23.36,"high":23.42,"low":22.8,"close":23.24,"volume":1578580,"rsi_14":31.24,"sma_20":25.44,"sma_60":24.28,"sma_120":23.36},{"date":"2025-08-04","open":23.32,"high":23.55,"low":23.18,"close":23.53,"volume":1417818,"rsi_14":43.34,"sma_20":25.38,"sma_60":24.32,"sma_120":23.36},{"date":"2025-08-05","open":23.53,"high":23.64,"low":22.99,"close":23.44,"volume":2737702,"rsi_14":35.79,"sma_20":25.32,"sma_60":24.33,"sma_120":23.35},{"date":"2025-08-06","open":23.44,"high":23.48,"low":23.17,"close":23.18,"volume":2073531,"rsi_14":27.54,"sma_20":25.23,"sma_60":24.35,"sma_120":23.35},{"date":"2025-08-07","open":23.39,"high":23.39,"low":22.85,"close":22.95,"volume":1763879,"rsi_14":23.58,"sma_20":25.13,"sma_60":24.34,"sma_120":23.34},{"date":"2025-08-08","open":23.19,"high":23.25,"low":22.83,"close":23.16,"volume":1167945,"rsi_14":29.12,"sma_20":25.05,"sma_60":24.33,"sma_120":23.33},{"date":"2025-08-11","open":23.18,"high":23.3,"low":22.91,"close":23.07,"volume":1018597,"rsi_14":25.65,"sma_20":24.95,"sma_60":24.32,"sma_120":23.31},{"date":"2025-08-12","open":23.4,"high":23.93,"low":23.14,"close":23.87,"volume":1213440,"rsi_14":37.17,"sma_20":24.94,"sma_60":24.33,"sma_120":23.31},{"date":"2025-08-13","open":24.02,"high":24.48,"low":23.85,"close":24.46,"volume":1072793,"rsi_14":50.89,"sma_20":24.94,"sma_60":24.34,"sma_120":23.31},{"date":"2025-08-14","open":24.04,"high":24.56,"low":24.04,"close":24.56,"volume":952883,"rsi_14":48.24,"sma_20":24.93,"sma_60":24.37,"sma_120":23.32},{"date":"2025-08-15","open":24.59,"high":24.59,"low":23.98,"close":23.98,"volume":1138050,"rsi_14":44.02,"sma_20":24.88,"sma_60":24.38,"sma_120":23.33},{"date":"2025-08-18","open":23.93,"high":24.36,"low":23.79,"close":24.36,"volume":1210930,"rsi_14":50.2,"sma_20":24.86,"sma_60":24.42,"sma_120":23.33},{"date":"2025-08-19","open":24.25,"high":24.6,"low":24.22,"close":24.25,"volume":830858,"rsi_14":49.6,"sma_20":24.83,"sma_60":24.45,"sma_120":23.34},{"date":"2025-08-20","open":24.35,"high":24.48,"low":24.13,"close":24.44,"volume":1028020,"rsi_14":56.24,"sma_20":24.8,"sma_60":24.49,"sma_120":23.34},{"date":"2025-08-21","open":24.22,"high":24.44,"low":24.15,"close":24.33,"volume":645310,"rsi_14":63.33,"sma_20":24.8,"sma_60":24.52,"sma_120":23.35},{"date":"2025-08-22","open":24.49,"high":25.69,"low":24.49,"close":25.56,"volume":1544087,"rsi_14":70.27,"sma_20":24.84,"sma_60":24.57,"sma_120":23.37},{"date":"2025-08-25","open":25.51,"high":25.61,"low":25.4,"close":25.44,"volume":722748,"rsi_14":69.87,"sma_20":24.89,"sma_60":24.62,"sma_120":23.39},{"date":"2025-08-26","open":25.48,"high":25.91,"low":25.44,"close":25.77,"volume":1173470,"rsi_14":75.43,"sma_20":24.96,"sma_60":24.68,"sma_120":23.42},{"date":"2025-08-27","open":25.7,"high":26.22,"low":25.7,"close":25.99,"volume":1037426,"rsi_14":79.92,"sma_20":25.05,"sma_60":24.75,"sma_120":23.45},{"date":"2025-08-28","open":26.08,"high":26.18,"low":25.82,"close":26.06,"volume":1470815,"rsi_14":79.34,"sma_20":25.16,"sma_60":24.81,"sma_120":23.49},{"date":"2025-08-29","open":26.28,"high":26.5,"low":25.98,"close":26.02,"volume":1870961,"rsi_14":80.12,"sma_20":25.31,"sma_60":24.88,"sma_120":23.53},{"date":"2025-09-02","open":25.65,"high":25.84,"low":25.37,"close":25.63,"volume":1220607,"rsi_14":66.26,"sma_20":25.41,"sma_60":24.93,"sma_120":23.58},{"date":"2025-09-03","open":25.48,"high":25.85,"low":25.34,"close":25.56,"volume":1113961,"rsi_14":60.46,"sma_20":25.5,"sma_60":24.98,"sma_120":23.62},{"date":"2025-09-04","open":25.76,"high":25.99,"low":25.51,"close":25.98,"volume":879251,"rsi_14":63.25,"sma_20":25.64,"sma_60":25.03,"sma_120":23.66},{"date":"2025-09-05","open":26.08,"high":26.32,"low":25.57,"close":25.93,"volume":1564943,"rsi_14":71.67,"sma_20":25.78,"sma_60":25.07,"sma_120":23.7},{"date":"2025-09-08","open":25.83,"high":25.93,"low":25.47,"close":25.82,"volume":1632852,"rsi_14":66.67,"sma_20":25.91,"sma_60":25.12,"sma_120":23.74},{"date":"2025-09-09","open":25.79,"high":25.91,"low":25.37,"close":25.48,"volume":1551130,"rsi_14":62.9,"sma_20":26.02,"sma_60":25.16,"sma_120":23.77},{"date":"2025-09-10","open":25.48,"high":25.85,"low":25.43,"close":25.58,"volume":942310,"rsi_14":61.96,"sma_20":26.1,"sma_60":25.22,"sma_120":23.8},{"date":"2025-09-11","open":25.66,"high":25.74,"low":25.3,"close":25.72,"volume":1706760,"rsi_14":65.16,"sma_20":26.15,"sma_60":25.28,"sma_120":23.83},{"date":"2025-09-12","open":25.6,"high":25.77,"low":25.4,"close":25.55,"volume":1592683,"rsi_14":45.83,"sma_20":26.19,"sma_60":25.34,"sma_120":23.86},{"date":"2025-09-15","open":25.63,"high":25.79,"low":25.15,"close":25.23,"volume":1371283,"rsi_14":42.86,"sma_20":26.25,"sma_60":25.39,"sma_120":23.88},{"date":"2025-09-16","open":25.2,"high":25.23,"low":24.66,"close":24.96,"volume":1099572,"rsi_14":32.23,"sma_20":26.26,"sma_60":25.43,"sma_120":23.9},{"date":"2025-09-17","open":24.99,"high":25.89,"low":24.99,"close":25.23,"volume":1495272,"rsi_14":33.33,"sma_20":26.3,"sma_60":25.47,"sma_120":23.93},{"date":"2025-09-18","open":25.33,"high":25.93,"low":25.26,"close":25.84,"volume":1224359,"rsi_14":43.65,"sma_20":26.36,"sma_60":25.51,"sma_120":23.96},{"date":"2025-09-19","open":25.88,"high":25.89,"low":25.41,"close":25.57,"volume":2498484,"rsi_14":40.93,"sma_20":26.42,"sma_60":25.55,"sma_120":23.99},{"date":"2025-09-22","open":25.5,"high":25.62,"low":24.97,"close":25.13,"volume":1013747,"rsi_14":43.05,"sma_20":26.38,"sma_60":25.57,"sma_120":24.02},{"date":"2025-09-23","open":25.17,"high":25.63,"low":25.07,"close":25.15,"volume":1060611,"rsi_14":44.2,"sma_20":26.36,"sma_60":25.59,"sma_120":24.05},{"date":"2025-09-24","open":25.25,"high":25.35,"low":24.97,"close":25.11,"volume":1354636,"rsi_14":36.22,"sma_20":26.31,"sma_60":25.62,"sma_120":24.08},{"date":"2025-09-25","open":25.07,"high":25.16,"low":24.81,"close":25.09,"volume":1304226,"rsi_14":36.56,"sma_20":26.26,"sma_60":25.63,"sma_120":24.12},{"date":"2025-09-26","open":25.19,"high":25.38,"low":25.0,"close":25.37,"volume":1766169,"rsi_14":43.03,"sma_20":26.21,"sma_60":25.63,"sma_120":24.18},{"date":"2025-09-29","open":25.37,"high":25.48,"low":24.98,"close":25.25,"volume":1904319,"rsi_14":46.18,"sma_20":26.16,"sma_60":25.64,"sma_120":24.23},{"date":"2025-09-30","open":25.25,"high":25.37,"low":24.59,"close":25.02,"volume":1514694,"rsi_14":41.28,"sma_20":26.12,"sma_60":25.64,"sma_120":24.29},{"date":"2025-10-01","open":24.83,"high":24.99,"low":24.5,"close":24.87,"volume":1342363,"rsi_14":36.78,"sma_20":26.09,"sma_60":25.64,"sma_120":24.33},{"date":"2025-10-02","open":24.86,"high":25.12,"low":24.73,"close":25.02,"volume":1213664,"rsi_14":41.77,"sma_20":26.04,"sma_60":25.64,"sma_120":24.39},{"date":"2025-10-03","open":25.17,"high":25.47,"low":25.11,"close":25.31,"volume":1027162,"rsi_14":51.23,"sma_20":26.01,"sma_60":25.64,"sma_120":24.44},{"date":"2025-10-06","open":25.58,"high":26.13,"low":25.35,"close":25.89,"volume":1777851,"rsi_14":63.48,"sma_20":26.01,"sma_60":25.66,"sma_120":24.5},{"date":"2025-10-07","open":25.94,"high":26.16,"low":25.73,"close":25.82,"volume":1434260,"rsi_14":59.1,"sma_20":26.03,"sma_60":25.67,"sma_120":24.56},{"date":"2025-10-08","open":26.15,"high":26.15,"low":25.38,"close":25.4,"volume":1258570,"rsi_14":42.86,"sma_20":26.02,"sma_60":25.69,"sma_120":24.61},{"date":"2025-10-09","open":25.36,"high":25.64,"low":25.18,"close":25.51,"volume":1591993,"rsi_14":48.99,"sma_20":26.01,"sma_60":25.7,"sma_120":24.66},{"date":"2025-10-10","open":25.53,"high":25.71,"low":24.0,"close":24.02,"volume":3238988,"rsi_14":35.96,"sma_20":25.93,"sma_60":25.68,"sma_120":24.7},{"date":"2025-10-13","open":24.41,"high":24.71,"low":24.28,"close":24.69,"volume":1167295,"rsi_14":45.03,"sma_20":25.9,"sma_60":25.68,"sma_120":24.74},{"date":"2025-10-14","open":24.59,"high":25.84,"low":24.51,"close":25.67,"volume":1467413,"rsi_14":55.01,"sma_20":25.94,"sma_60":25.69,"sma_120":24.78},{"date":"2025-10-15","open":25.7,"high":25.74,"low":24.76,"close":24.87,"volume":1544280,"rsi_14":48.23,"sma_20":25.92,"sma_60":25.68,"sma_120":24.81},{"date":"2025-10-16","open":24.76,"high":24.77,"low":23.22,"close":23.47,"volume":2080742,"rsi_14":37.25,"sma_20":25.8,"sma_60":25.65,"sma_120":24.82},{"date":"2025-10-17","open":23.73,"high":23.91,"low":23.46,"close":23.71,"volume":2315003,"rsi_14":39.85,"sma_20":25.7,"sma_60":25.64,"sma_120":24.84},{"date":"2025-10-20","open":23.91,"high":24.7,"low":23.74,"close":24.64,"volume":1457365,"rsi_14":47.71,"sma_20":25.68,"sma_60":25.64,"sma_120":24.86},{"date":"2025-10-21","open":24.47,"high":24.79,"low":24.47,"close":24.67,"volume":1483706,"rsi_14":48.81,"sma_20":25.66,"sma_60":25.63,"sma_120":24.89},{"date":"2025-10-22","open":24.77,"high":24.89,"low":24.42,"close":24.55,"volume":1831529,"rsi_14":47.07,"sma_20":25.63,"sma_60":25.63,"sma_120":24.92},{"date":"2025-10-23","open":24.57,"high":24.72,"low":24.31,"close":24.64,"volume":1836931,"rsi_14":45.83,"sma_20":25.6,"sma_60":25.64,"sma_120":24.93},{"date":"2025-10-24","open":24.78,"high":25.28,"low":24.48,"close":24.91,"volume":1591821,"rsi_14":43.55,"sma_20":25.58,"sma_60":25.65,"sma_120":24.95},{"date":"2025-10-27","open":25.06,"high":25.12,"low":24.58,"close":24.69,"volume":2002735,"rsi_14":42.73,"sma_20":25.55,"sma_60":25.67,"sma_120":24.98},{"date":"2025-10-28","open":24.74,"high":24.8,"low":24.25,"close":24.35,"volume":1776904,"rsi_14":43.16,"sma_20":25.52,"sma_60":25.68,"sma_120":25.0},{"date":"2025-10-29","open":24.39,"high":24.73,"low":24.03,"close":24.16,"volume":2088477,"rsi_14":41.3,"sma_20":25.48,"sma_60":25.69,"sma_120":25.01},{"date":"2025-10-30","open":24.04,"high":24.61,"low":24.03,"close":24.07,"volume":1919936,"rsi_14":50.38,"sma_20":25.43,"sma_60":25.7,"sma_120":25.02},{"date":"2025-10-31","open":23.92,"high":24.23,"low":23.68,"close":24.11,"volume":1511120,"rsi_14":44.92,"sma_20":25.37,"sma_60":25.72,"sma_120":25.03},{"date":"2025-11-03","open":24.04,"high":24.24,"low":23.69,"close":24.23,"volume":1197853,"rsi_14":35.26,"sma_20":25.28,"sma_60":25.73,"sma_120":25.03},{"date":"2025-11-04","open":23.99,"high":24.38,"low":23.82,"close":24.38,"volume":1829217,"rsi_14":44.27,"sma_20":25.21,"sma_60":25.75,"sma_120":25.04},{"date":"2025-11-05","open":24.4,"high":24.92,"low":24.13,"close":24.72,"volume":1661627,"rsi_14":69.72,"sma_20":25.17,"sma_60":25.76,"sma_120":25.05},{"date":"2025-11-06","open":24.65,"high":24.86,"low":24.28,"close":24.58,"volume":1191330,"rsi_14":64.04,"sma_20":25.13,"sma_60":25.76,"sma_120":25.05},{"date":"2025-11-07","open":24.48,"high":24.89,"low":24.26,"close":24.89,"volume":1230934,"rsi_14":54.94,"sma_20":25.17,"sma_60":25.76,"sma_120":25.07},{"date":"2025-11-10","open":25.08,"high":25.19,"low":24.72,"close":24.96,"volume":1595282,"rsi_14":55.64,"sma_20":25.18,"sma_60":25.78,"sma_120":25.08},{"date":"2025-11-11","open":24.91,"high":25.02,"low":24.61,"close":24.86,"volume":1054498,"rsi_14":56.3,"sma_20":25.14,"sma_60":25.78,"sma_120":25.1},{"date":"2025-11-12","open":24.88,"high":25.31,"low":24.74,"close":24.86,"volume":1484535,"rsi_14":54.51,"sma_20":25.14,"sma_60":25.79,"sma_120":25.12},{"date":"2025-11-13","open":24.8,"high":25.13,"low":24.57,"close":24.7,"volume":1186346,"rsi_14":45.49,"sma_20":25.21,"sma_60":25.79,"sma_120":25.14},{"date":"2025-11-14","open":24.6,"high":24.66,"low":24.22,"close":24.63,"volume":1377488,"rsi_14":48.4,"sma_20":25.25,"sma_60":25.79,"sma_120":25.15},{"date":"2025-11-17","open":24.52,"high":24.6,"low":23.41,"close":23.49,"volume":1469755,"rsi_14":35.22,"sma_20":25.19,"sma_60":25.75,"sma_120":25.16},{"date":"2025-11-18","open":23.38,"high":23.95,"low":23.29,"close":23.89,"volume":1613672,"rsi_14":45.65,"sma_20":25.15,"sma_60":25.72,"sma_120":25.17},{"date":"2025-11-19","open":23.91,"high":24.17,"low":23.82,"close":24.06,"volume":1218924,"rsi_14":49.85,"sma_20":25.13,"sma_60":25.69,"sma_120":25.19},{"date":"2025-11-20","open":24.44,"high":24.68,"low":23.92,"close":23.96,"volume":1792689,"rsi_14":47.77,"sma_20":25.09,"sma_60":25.65,"sma_120":25.2},{"date":"2025-11-21","open":24.12,"high":25.22,"low":24.12,"close":24.95,"volume":1591715,"rsi_14":58.69,"sma_20":25.1,"sma_60":25.63,"sma_120":25.22},{"date":"2025-11-24","open":24.88,"high":25.04,"low":24.71,"close":24.9,"volume":1461168,"rsi_14":56.39,"sma_20":25.11,"sma_60":25.6,"sma_120":25.24},{"date":"2025-11-25","open":25.07,"high":25.89,"low":24.98,"close":25.73,"volume":1675577,"rsi_14":61.08,"sma_20":25.18,"sma_60":25.61,"sma_120":25.27},{"date":"2025-11-26","open":25.57,"high":25.88,"low":25.57,"close":25.61,"volume":1192915,"rsi_14":61.47,"sma_20":25.25,"sma_60":25.61,"sma_120":25.29},{"date":"2025-11-28","open":25.64,"high":25.66,"low":25.5,"close":25.59,"volume":555890,"rsi_14":58.33,"sma_20":25.33,"sma_60":25.6,"sma_120":25.31},{"date":"2025-12-01","open":25.35,"high":25.51,"low":25.18,"close":25.38,"volume":2565460,"rsi_14":52.13,"sma_20":25.38,"sma_60":25.59,"sma_120":25.33},{"date":"2025-12-02","open":25.68,"high":25.68,"low":24.96,"close":24.96,"volume":1670798,"rsi_14":48.71,"sma_20":25.41,"sma_60":25.57,"sma_120":25.34},{"date":"2025-12-03","open":25.06,"high":25.47,"low":24.98,"close":25.38,"volume":2345327,"rsi_14":52.75,"sma_20":25.45,"sma_60":25.56,"sma_120":25.36},{"date":"2025-12-04","open":25.25,"high":25.59,"low":25.17,"close":25.57,"volume":2880085,"rsi_14":55.92,"sma_20":25.48,"sma_60":25.56,"sma_120":25.39},{"date":"2025-12-05","open":25.47,"high":25.84,"low":25.37,"close":25.66,"volume":2070203,"rsi_14":57.45,"sma_20":25.52,"sma_60":25.55,"sma_120":25.42},{"date":"2025-12-08","open":25.72,"high":25.92,"low":25.52,"close":25.66,"volume":1569906,"rsi_14":72.98,"sma_20":25.55,"sma_60":25.55,"sma_120":25.44},{"date":"2025-12-09","open":25.7,"high":26.01,"low":25.55,"close":25.7,"volume":2119676,"rsi_14":70.45,"sma_20":25.58,"sma_60":25.56,"sma_120":25.47},{"date":"2025-12-10","open":25.7,"high":26.79,"low":25.7,"close":26.59,"volume":2456900,"rsi_14":75.05,"sma_20":25.65,"sma_60":25.58,"sma_120":25.51},{"date":"2025-12-11","open":26.53,"high":27.09,"low":26.53,"close":26.66,"volume":2449634,"rsi_14":77.04,"sma_20":25.73,"sma_60":25.6,"sma_120":25.53},{"date":"2025-12-12","open":26.93,"high":26.97,"low":26.4,"close":26.62,"volume":1786531,"rsi_14":69.92,"sma_20":25.82,"sma_60":25.61,"sma_120":25.56},{"date":"2025-12-15","open":26.85,"high":26.98,"low":26.4,"close":26.47,"volume":1992114,"rsi_14":67.89,"sma_20":25.9,"sma_60":25.62,"sma_120":25.58},{"date":"2025-12-16","open":26.52,"high":26.54,"low":26.2,"close":26.29,"volume":2271319,"rsi_14":55.27,"sma_20":26.03,"sma_60":25.64,"sma_120":25.6},{"date":"2025-12-17","open":26.24,"high":26.54,"low":25.84,"close":25.9,"volume":3178772,"rsi_14":50.73,"sma_20":26.12,"sma_60":25.64,"sma_120":25.62},{"date":"2025-12-18","open":26.11,"high":26.26,"low":25.91,"close":26.12,"volume":3028724,"rsi_14":54.14,"sma_20":26.22,"sma_60":25.66,"sma_120":25.64},{"date":"2025-12-19","open":26.01,"high":26.18,"low":25.82,"close":25.96,"volume":3744271,"rsi_14":58.86,"sma_20":26.31,"sma_60":25.67,"sma_120":25.65},{"date":"2025-12-22","open":26.01,"high":26.49,"low":26.0,"close":26.22,"volume":1826786,"rsi_14":70.25,"sma_20":26.36,"sma_60":25.68,"sma_120":25.66},{"date":"2025-12-23","open":26.21,"high":26.24,"low":25.99,"close":26.0,"volume":2068712,"rsi_14":60.68,"sma_20":26.41,"sma_60":25.69,"sma_120":25.66},{"date":"2025-12-24","open":26.08,"high":26.17,"low":25.92,"close":26.08,"volume":593015,"rsi_14":59.15,"sma_20":26.41,"sma_60":25.7,"sma_120":25.67},{"date":"2025-12-26","open":26.09,"high":26.25,"low":25.82,"close":25.9,"volume":969829,"rsi_14":54.08,"sma_20":26.41,"sma_60":25.71,"sma_120":25.68},{"date":"2025-12-29","open":25.94,"high":25.96,"low":25.58,"close":25.62,"volume":1882988,"rsi_14":49.38,"sma_20":26.4,"sma_60":25.72,"sma_120":25.68},{"date":"2025-12-30","open":25.65,"high":25.7,"low":25.43,"close":25.47,"volume":1330735,"rsi_14":46.55,"sma_20":26.41,"sma_60":25.72,"sma_120":25.68},{"date":"2025-12-31","open":25.57,"high":25.57,"low":25.27,"close":25.31,"volume":1313358,"rsi_14":24.71,"sma_20":26.43,"sma_60":25.71,"sma_120":25.68},{"date":"2026-01-02","open":25.29,"high":25.53,"low":24.91,"close":25.31,"volume":2051297,"rsi_14":22.62,"sma_20":26.42,"sma_60":25.69,"sma_120":25.68},{"date":"2026-01-05","open":25.24,"high":26.3,"low":25.19,"close":25.97,"volume":2812416,"rsi_14":39.56,"sma_20":26.44,"sma_60":25.7,"sma_120":25.69},{"date":"2026-01-06","open":25.82,"high":26.41,"low":25.75,"close":26.4,"volume":2318748,"rsi_14":48.98,"sma_20":26.48,"sma_60":25.71,"sma_120":25.71},{"date":"2026-01-07","open":26.3,"high":26.45,"low":25.86,"close":26.01,"volume":2141140,"rsi_14":46.15,"sma_20":26.5,"sma_60":25.74,"sma_120":25.71},{"date":"2026-01-08","open":25.96,"high":26.68,"low":25.89,"close":26.34,"volume":4760772,"rsi_14":56.3,"sma_20":26.53,"sma_60":25.76,"sma_120":25.72},{"date":"2026-01-09","open":26.45,"high":26.64,"low":25.96,"close":25.97,"volume":1832833,"rsi_14":47.98,"sma_20":26.5,"sma_60":25.76,"sma_120":25.73},{"date":"2026-01-12","open":25.65,"high":25.89,"low":25.45,"close":25.56,"volume":1357008,"rsi_14":44.84,"sma_20":26.44,"sma_60":25.77,"sma_120":25.73},{"date":"2026-01-13","open":25.65,"high":25.9,"low":25.5,"close":25.55,"volume":1998821,"rsi_14":40.86,"sma_20":26.39,"sma_60":25.8,"sma_120":25.73},{"date":"2026-01-14","open":25.71,"high":25.93,"low":25.48,"close":25.84,"volume":1748729,"rsi_14":47.76,"sma_20":26.36,"sma_60":25.84,"sma_120":25.74},{"date":"2026-01-15","open":25.86,"high":26.57,"low":25.86,"close":26.23,"volume":1631191,"rsi_14":51.82,"sma_20":26.35,"sma_60":25.86,"sma_120":25.75},{"date":"2026-01-16","open":26.14,"high":26.35,"low":26.04,"close":26.07,"volume":3448609,"rsi_14":52.21,"sma_20":26.36,"sma_60":25.88,"sma_120":25.76},{"date":"2026-01-20","open":25.56,"high":25.97,"low":25.49,"close":25.69,"volume":1550931,"rsi_14":50.84,"sma_20":26.34,"sma_60":25.89,"sma_120":25.76},{"date":"2026-01-21","open":25.85,"high":26.91,"low":25.84,"close":26.82,"volume":3078308,"rsi_14":63.2,"sma_20":26.38,"sma_60":25.93,"sma_120":25.78},{"date":"2026-01-22","open":27.02,"high":27.41,"low":26.85,"close":26.99,"volume":2843051,"rsi_14":66.47,"sma_20":26.42,"sma_60":25.96,"sma_120":25.8},{"date":"2026-01-23","open":27.53,"high":27.53,"low":25.88,"close":25.97,"volume":3067300,"rsi_14":55.47,"sma_20":26.42,"sma_60":25.98,"sma_120":25.82},{"date":"2026-01-26","open":26.03,"high":26.48,"low":25.86,"close":26.48,"volume":2748700,"rsi_14":54.29,"sma_20":26.44,"sma_60":26.01,"sma_120":25.85},{"date":"2026-01-27","open":26.62,"high":26.62,"low":26.01,"close":26.28,"volume":2615700,"rsi_14":48.97,"sma_20":26.46,"sma_60":26.04,"sma_120":25.87},{"date":"2026-01-28","open":26.3,"high":26.74,"low":26.22,"close":26.33,"volume":2747500,"rsi_14":52.91,"sma_20":26.5,"sma_60":26.08,"sma_120":25.89},{"date":"2026-01-29","open":26.53,"high":26.88,"low":26.36,"close":26.87,"volume":2261300,"rsi_14":54.72,"sma_20":26.57,"sma_60":26.12,"sma_120":25.92},{"date":"2026-01-30","open":26.72,"high":26.93,"low":26.54,"close":26.78,"volume":2192200,"rsi_14":57.54,"sma_20":26.64,"sma_60":26.16,"sma_120":25.95},{"date":"2026-02-02","open":26.77,"high":27.65,"low":26.63,"close":27.31,"volume":2631500,"rsi_14":66.01,"sma_20":26.74,"sma_60":26.2,"sma_120":25.98},{"date":"2026-02-03","open":27.3,"high":27.95,"low":27.13,"close":27.74,"volume":3160100,"rsi_14":68.61,"sma_20":26.83,"sma_60":26.25,"sma_120":26.01},{"date":"2026-02-04","open":27.88,"high":28.7,"low":27.83,"close":28.28,"volume":3215800,"rsi_14":69.92,"sma_20":26.93,"sma_60":26.31,"sma_120":26.04},{"date":"2026-02-05","open":28.36,"high":28.64,"low":27.81,"close":28.19,"volume":2809600,"rsi_14":66.84,"sma_20":27.04,"sma_60":26.36,"sma_120":26.06},{"date":"2026-02-06","open":28.55,"high":29.0,"low":28.35,"close":28.85,"volume":1875500,"rsi_14":71.94,"sma_20":27.17,"sma_60":26.43,"sma_120":26.1},{"date":"2026-02-09","open":28.57,"high":28.89,"low":28.49,"close":28.72,"volume":1721800,"rsi_14":74.96,"sma_20":27.31,"sma_60":26.49,"sma_120":26.13},{"date":"2026-02-10","open":28.35,"high":28.84,"low":27.92,"close":28.41,"volume":1695631,"rsi_14":73.78,"sma_20":26.54,"sma_60":26.02,"sma_120":25.85},{"date":"2026-02-11","open":28.75,"high":28.98,"low":27.73,"close":27.79,"volume":2324730,"rsi_14":64.01,"sma_20":26.63,"sma_60":26.07,"sma_120":25.88},{"date":"2026-02-12","open":28.06,"high":28.23,"low":26.68,"close":27.07,"volume":3108904,"rsi_14":55.01,"sma_20":26.69,"sma_60":26.12,"sma_120":25.9},{"date":"2026-02-13","open":26.92,"high":27.41,"low":26.67,"close":27.36,"volume":2180816,"rsi_14":60.1,"sma_20":26.78,"sma_60":26.17,"sma_120":25.94},{"date":"2026-02-17","open":27.51,"high":27.79,"low":27.22,"close":27.73,"volume":2183068,"rsi_14":63.52,"sma_20":27.77,"sma_60":26.75,"sma_120":26.24},{"date":"2026-02-18","open":27.76,"high":28.29,"low":27.75,"close":27.85,"volume":1777800,"rsi_14":64.01,"sma_20":27.88,"sma_60":26.81,"sma_120":26.25},{"date":"2026-02-19","open":27.58,"high":27.85,"low":27.45,"close":27.84,"volume":2505000,"rsi_14":59.92,"sma_20":27.93,"sma_60":26.88,"sma_120":26.26},{"date":"2026-02-20","open":27.75,"high":28.19,"low":27.48,"close":28.06,"volume":2515234,"rsi_14":62.7,"sma_20":27.99,"sma_60":26.92,"sma_120":26.28},{"date":"2026-02-23","open":27.9,"high":28.12,"low":26.43,"close":26.71,"volume":3031400,"rsi_14":44.87,"sma_20":28.03,"sma_60":26.95,"sma_120":26.28},{"date":"2026-02-24","open":26.49,"high":26.82,"low":26.4,"close":26.76,"volume":1812006,"rsi_14":57.97,"sma_20":27.11,"sma_60":26.33,"sma_120":26.04},{"date":"2026-02-25","open":26.96,"high":27.2,"low":26.82,"close":27.12,"volume":1542090,"rsi_14":38.86,"sma_20":28.08,"sma_60":26.99,"sma_120":26.3},{"date":"2026-02-26","open":27.22,"high":27.69,"low":27.17,"close":27.59,"volume":1863480,"rsi_14":60.8,"sma_20":27.23,"sma_60":26.41,"sma_120":26.09},{"date":"2026-02-27","open":26.94,"high":27.12,"low":25.65,"close":25.94,"volume":2844562,"rsi_14":48.5,"sma_20":27.22,"sma_60":26.42,"sma_120":26.09},{"date":"2026-03-02","open":25.5,"high":26.54,"low":25.19,"close":26.35,"volume":1896540,"rsi_14":30.46,"sma_20":28.07,"sma_60":27.04,"sma_120":26.31},{"date":"2026-03-03","open":25.63,"high":26.39,"low":25.37,"close":26.13,"volume":1638537,"rsi_14":31.01,"sma_20":28.0,"sma_60":27.05,"sma_120":26.31},{"date":"2026-03-04","open":26.21,"high":26.38,"low":26.07,"close":26.12,"volume":6210631,"rsi_14":44.15,"sma_20":27.22,"sma_60":26.47,"sma_120":26.13},{"date":"2026-03-05","open":25.83,"high":26.16,"low":25.48,"close":25.7,"volume":2730399,"rsi_14":40.9,"sma_20":27.22,"sma_60":26.48,"sma_120":26.13},{"date":"2026-03-06","open":24.89,"high":25.08,"low":24.36,"close":24.94,"volume":2781314,"rsi_14":25.8,"sma_20":27.16,"sma_60":26.47,"sma_120":26.13},{"date":"2026-03-09","open":24.37,"high":24.97,"low":23.67,"close":24.86,"volume":2646100,"rsi_14":23.57,"sma_20":27.37,"sma_60":27.02,"sma_120":26.29},{"date":"2026-03-10","open":24.84,"high":25.43,"low":24.44,"close":24.93,"volume":2801399,"rsi_14":23.06,"sma_20":27.16,"sma_60":26.99,"sma_120":26.28},{"date":"2026-03-11","open":24.87,"high":24.95,"low":24.34,"close":24.57,"volume":2037326,"rsi_14":27.01,"sma_20":26.95,"sma_60":26.5,"sma_120":26.09},{"date":"2026-03-12","open":24.01,"high":24.55,"low":23.92,"close":24.48,"volume":2433563,"rsi_14":18.6,"sma_20":26.78,"sma_60":26.91,"sma_120":26.26},{"date":"2026-03-13","open":24.71,"high":24.8,"low":24.21,"close":24.27,"volume":2091805,"rsi_14":17.41,"sma_20":26.67,"sma_60":26.48,"sma_120":26.06},{"date":"2026-03-16","open":24.55,"high":24.78,"low":24.36,"close":24.37,"volume":2002623,"rsi_14":23.74,"sma_20":26.45,"sma_60":26.47,"sma_120":26.04},{"date":"2026-03-17","open":24.74,"high":24.79,"low":24.29,"close":24.5,"volume":2022601,"rsi_14":20.19,"sma_20":26.27,"sma_60":26.44,"sma_120":26.02},{"date":"2026-03-18","open":24.4,"high":24.5,"low":24.03,"close":24.13,"volume":2126468,"rsi_14":10.56,"sma_20":26.11,"sma_60":26.4,"sma_120":26.01},{"date":"2026-03-19","open":24.05,"high":24.46,"low":23.75,"close":24.29,"volume":2490982,"rsi_14":20.31,"sma_20":25.94,"sma_60":26.38,"sma_120":25.99},{"date":"2026-03-20","open":24.32,"high":24.37,"low":23.95,"close":24.22,"volume":4783091,"rsi_14":15.54,"sma_20":25.75,"sma_60":26.35,"sma_120":25.97},{"date":"2026-03-23","open":24.92,"high":25.09,"low":24.43,"close":24.54,"volume":3290552,"rsi_14":25.19,"sma_20":25.56,"sma_60":26.34,"sma_120":25.95},{"date":"2026-03-24","open":24.2,"high":24.96,"low":24.2,"close":24.74,"volume":2676966,"rsi_14":29.77,"sma_20":25.45,"sma_60":26.33,"sma_120":25.94},{"date":"2026-03-25","open":25.01,"high":25.18,"low":24.71,"close":25.02,"volume":1745525,"rsi_14":39.42,"sma_20":25.33,"sma_60":26.31,"sma_120":25.94},{"date":"2026-03-26","open":24.84,"high":25.21,"low":24.73,"close":25.16,"volume":1906761,"rsi_14":54.15,"sma_20":25.2,"sma_60":26.3,"sma_120":25.93},{"date":"2026-03-27","open":25.16,"high":25.17,"low":24.57,"close":24.65,"volume":2442518,"rsi_14":46.67,"sma_20":25.12,"sma_60":26.28,"sma_120":25.92},{"date":"2026-03-30","open":24.96,"high":24.96,"low":24.6,"close":24.74,"volume":2152461,"rsi_14":46.67,"sma_20":25.04,"sma_60":26.26,"sma_120":25.91},{"date":"2026-03-31","open":25.23,"high":25.66,"low":24.98,"close":25.63,"volume":3312163,"rsi_14":64.96,"sma_20":25.01,"sma_60":26.24,"sma_120":25.91},{"date":"2026-04-01","open":25.91,"high":26.14,"low":25.76,"close":25.94,"volume":2037930,"rsi_14":69.24,"sma_20":25.0,"sma_60":26.22,"sma_120":25.91},{"date":"2026-04-02","open":25.44,"high":25.79,"low":25.23,"close":25.75,"volume":2448622,"rsi_14":69.74,"sma_20":25.01,"sma_60":26.2,"sma_120":25.91},{"date":"2026-04-06","open":25.76,"high":26.15,"low":25.64,"close":26.07,"volume":2062663,"rsi_14":71.39,"sma_20":25.06,"sma_60":26.19,"sma_120":25.91},{"date":"2026-04-07","open":26.57,"high":26.57,"low":26.01,"close":26.18,"volume":2534166,"rsi_14":71.21,"sma_20":25.13,"sma_60":26.19,"sma_120":25.91},{"date":"2026-04-08","open":27.01,"high":27.23,"low":26.76,"close":26.98,"volume":2696587,"rsi_14":82.62,"sma_20":25.23,"sma_60":26.2,"sma_120":25.92},{"date":"2026-04-09","open":26.88,"high":27.53,"low":26.81,"close":27.4,"volume":1891896,"rsi_14":83.56,"sma_20":25.38,"sma_60":26.22,"sma_120":25.94},{"date":"2026-04-10","open":27.35,"high":27.36,"low":27.09,"close":27.24,"volume":2042512,"rsi_14":81.97,"sma_20":25.51,"sma_60":26.24,"sma_120":25.95},{"date":"2026-04-13","open":27.03,"high":27.67,"low":26.91,"close":27.62,"volume":2047012,"rsi_14":82.16,"sma_20":25.68,"sma_60":26.26,"sma_120":25.97},{"date":"2026-04-14","open":27.5,"high":27.56,"low":27.2,"close":27.28,"volume":1821586,"rsi_14":75.73,"sma_20":25.83,"sma_60":26.27,"sma_120":25.98},{"date":"2026-04-15","open":27.3,"high":27.55,"low":27.08,"close":27.37,"volume":2216326,"rsi_14":74.84,"sma_20":25.97,"sma_60":26.29,"sma_120":26.0},{"date":"2026-04-16","open":27.3,"high":27.45,"low":27.11,"close":27.21,"volume":1890352,"rsi_14":71.38,"sma_20":26.13,"sma_60":26.31,"sma_120":26.01},{"date":"2026-04-17","open":27.59,"high":28.43,"low":27.44,"close":27.89,"volume":3093469,"rsi_14":82.88,"sma_20":26.31,"sma_60":26.34,"sma_120":26.03},{"date":"2026-04-20","open":27.76,"high":28.28,"low":27.71,"close":28.11,"volume":1891373,"rsi_14":83.33,"sma_20":26.51,"sma_60":26.39,"sma_120":26.05},{"date":"2026-04-21","open":28.09,"high":28.33,"low":27.57,"close":27.65,"volume":2007727,"rsi_14":71.66,"sma_20":26.66,"sma_60":26.42,"sma_120":26.06},{"date":"2026-04-22","open":27.76,"high":27.88,"low":27.49,"close":27.61,"volume":1869855,"rsi_14":68.93,"sma_20":26.81,"sma_60":26.46,"sma_120":26.07},{"date":"2026-04-23","open":27.67,"high":27.85,"low":27.32,"close":27.67,"volume":2208642,"rsi_14":72.66,"sma_20":26.94,"sma_60":26.48,"sma_120":26.09},{"date":"2026-04-24","open":27.64,"high":27.87,"low":26.99,"close":27.11,"volume":2961083,"rsi_14":61.71,"sma_20":27.04,"sma_60":26.49,"sma_120":26.1},{"date":"2026-04-27","open":27.16,"high":27.98,"low":27.16,"close":27.83,"volume":2637672,"rsi_14":66.21,"sma_20":27.2,"sma_60":26.51,"sma_120":26.13},{"date":"2026-04-28","open":28.13,"high":28.24,"low":27.74,"close":27.9,"volume":1693784,"rsi_14":60.59,"sma_20":27.36,"sma_60":26.54,"sma_120":26.15},{"date":"2026-04-29","open":28.02,"high":28.16,"low":27.53,"close":27.6,"volume":2583773,"rsi_14":52.21,"sma_20":27.46,"sma_60":26.56,"sma_120":26.16},{"date":"2026-04-30","open":27.41,"high":28.15,"low":27.31,"close":27.91,"volume":2089512,"rsi_14":57.61,"sma_20":27.56,"sma_60":26.6,"sma_120":26.18},{"date":"2026-05-01","open":27.92,"high":28.22,"low":27.61,"close":27.93,"volume":1732088,"rsi_14":53.87,"sma_20":27.67,"sma_60":26.63,"sma_120":26.22},{"date":"2026-05-04","open":27.69,"high":27.91,"low":27.42,"close":27.65,"volume":1729668,"rsi_14":54.66,"sma_20":27.75,"sma_60":26.66,"sma_120":26.25},{"date":"2026-05-05","open":27.77,"high":28.24,"low":27.69,"close":28.15,"volume":1263869,"rsi_14":58.83,"sma_20":27.85,"sma_60":26.69,"sma_120":26.27},{"date":"2026-05-06","open":28.38,"high":28.75,"low":28.38,"close":28.63,"volume":2148642,"rsi_14":65.03,"sma_20":27.93,"sma_60":26.73,"sma_120":26.3},{"date":"2026-05-07","open":28.62,"high":28.78,"low":28.13,"close":28.22,"volume":1583121,"rsi_14":53.62,"sma_20":27.97,"sma_60":26.76,"sma_120":26.33},{"date":"2026-05-08","open":28.31,"high":28.44,"low":28.13,"close":28.3,"volume":1713374,"rsi_14":52.18,"sma_20":28.03,"sma_60":26.79,"sma_120":26.36},{"date":"2026-05-11","open":28.39,"high":28.5,"low":27.59,"close":27.67,"volume":1955099,"rsi_14":50.22,"sma_20":28.03,"sma_60":26.79,"sma_120":26.38},{"date":"2026-05-12","open":27.68,"high":27.79,"low":27.14,"close":27.68,"volume":1633825,"rsi_14":50.78,"sma_20":28.05,"sma_60":26.78,"sma_120":26.4},{"date":"2026-05-13","open":27.55,"high":27.66,"low":27.15,"close":27.2,"volume":1494837,"rsi_14":45.21,"sma_20":28.04,"sma_60":26.76,"sma_120":26.42},{"date":"2026-05-14","open":27.51,"high":27.72,"low":27.43,"close":27.57,"volume":1508841,"rsi_14":54.78,"sma_20":28.06,"sma_60":26.77,"sma_120":26.44},{"date":"2026-05-15","open":27.57,"high":27.57,"low":26.88,"close":26.98,"volume":2218121,"rsi_14":40.7,"sma_20":28.01,"sma_60":26.76,"sma_120":26.46},{"date":"2026-05-18","open":27.14,"high":27.49,"low":27.09,"close":27.25,"volume":1599253,"rsi_14":43.04,"sma_20":27.97,"sma_60":26.74,"sma_120":26.49},{"date":"2026-05-19","open":27.13,"high":27.17,"low":26.82,"close":26.93,"volume":1444843,"rsi_14":43.01,"sma_20":27.93,"sma_60":26.72,"sma_120":26.5},{"date":"2026-05-20","open":27.11,"high":27.82,"low":26.87,"close":27.75,"volume":1556578,"rsi_14":48.34,"sma_20":27.94,"sma_60":26.73,"sma_120":26.53},{"date":"2026-05-21","open":27.52,"high":27.95,"low":27.45,"close":27.8,"volume":1981094,"rsi_14":48.78,"sma_20":27.95,"sma_60":26.74,"sma_120":26.55},{"date":"2026-05-22","open":27.79,"high":27.94,"low":27.63,"close":27.76,"volume":1219909,"rsi_14":51.13,"sma_20":27.98,"sma_60":26.74,"sma_120":26.57},{"date":"2026-05-26","open":27.99,"high":28.26,"low":27.8,"close":28.05,"volume":1302179,"rsi_14":49.08,"sma_20":27.99,"sma_60":26.77,"sma_120":26.6},{"date":"2026-05-27","open":28.0,"high":28.21,"low":27.72,"close":27.83,"volume":1465914,"rsi_14":41.3,"sma_20":27.99,"sma_60":26.8,"sma_120":26.62},{"date":"2026-05-28","open":27.7,"high":28.04,"low":27.42,"close":27.59,"volume":2039803,"rsi_14":42.7,"sma_20":27.99,"sma_60":26.82,"sma_120":26.64},{"date":"2026-05-29","open":27.4,"high":27.74,"low":27.33,"close":27.57,"volume":1666956,"rsi_14":41.7,"sma_20":27.97,"sma_60":26.84,"sma_120":26.66},{"date":"2026-06-01","open":27.25,"high":27.5,"low":27.03,"close":27.19,"volume":1521886,"rsi_14":41.7,"sma_20":27.92,"sma_60":26.87,"sma_120":26.67},{"date":"2026-06-02","open":27.07,"high":27.7,"low":27.07,"close":27.59,"volume":1817056,"rsi_14":46.97,"sma_20":27.91,"sma_60":26.91,"sma_120":26.69},{"date":"2026-06-03","open":27.29,"high":27.47,"low":26.86,"close":26.88,"volume":1804271,"rsi_14":44.47,"sma_20":27.83,"sma_60":26.94,"sma_120":26.71},{"date":"2026-06-04","open":27.34,"high":27.84,"low":27.24,"close":27.74,"volume":1339193,"rsi_14":49.41,"sma_20":27.77,"sma_60":26.98,"sma_120":26.74},{"date":"2026-06-05","open":27.87,"high":27.92,"low":27.64,"close":27.76,"volume":1643503,"rsi_14":55.51,"sma_20":27.74,"sma_60":27.03,"sma_120":26.76},{"date":"2026-06-08","open":27.87,"high":28.07,"low":27.69,"close":27.78,"volume":1593176,"rsi_14":53.12,"sma_20":27.7,"sma_60":27.08,"sma_120":26.79},{"date":"2026-06-09","open":28.05,"high":28.75,"low":27.93,"close":28.39,"volume":2387159,"rsi_14":62.31,"sma_20":27.72,"sma_60":27.15,"sma_120":26.81},{"date":"2026-06-10","open":28.51,"high":28.95,"low":28.39,"close":28.62,"volume":2255550,"rsi_14":57.24,"sma_20":27.76,"sma_60":27.21,"sma_120":26.84},{"date":"2026-06-11","open":28.8,"high":29.09,"low":28.44,"close":28.96,"volume":2257080,"rsi_14":59.87,"sma_20":27.83,"sma_60":27.28,"sma_120":26.86},{"date":"2026-06-12","open":29.2,"high":29.63,"low":29.16,"close":29.56,"volume":2361460,"rsi_14":64.9,"sma_20":27.92,"sma_60":27.37,"sma_120":26.89},{"date":"2026-06-15","open":29.8,"high":29.96,"low":29.21,"close":29.22,"volume":2342277,"rsi_14":58.72,"sma_20":28.02,"sma_60":27.45,"sma_120":26.91},{"date":"2026-06-16","open":29.53,"high":29.76,"low":29.2,"close":29.34,"volume":1970657,"rsi_14":62.37,"sma_20":28.11,"sma_60":27.53,"sma_120":26.94},{"date":"2026-06-17","open":29.29,"high":29.62,"low":28.69,"close":28.94,"volume":3207879,"rsi_14":60.55,"sma_20":28.2,"sma_60":27.6,"sma_120":26.97},{"date":"2026-06-18","open":29.11,"high":29.47,"low":29.04,"close":29.2,"volume":4116408,"rsi_14":62.53,"sma_20":28.26,"sma_60":27.67,"sma_120":27.0},{"date":"2026-06-22","open":29.26,"high":29.6,"low":29.12,"close":29.38,"volume":1740021,"rsi_14":71.51,"sma_20":28.33,"sma_60":27.74,"sma_120":27.03},{"date":"2026-06-23","open":29.41,"high":29.94,"low":29.33,"close":29.88,"volume":1721391,"rsi_14":72.09,"sma_20":28.42,"sma_60":27.81,"sma_120":27.06},{"date":"2026-06-24","open":29.99,"high":30.5,"low":29.93,"close":30.44,"volume":2327958,"rsi_14":85.33,"sma_20":28.53,"sma_60":27.91,"sma_120":27.09},{"date":"2026-06-25","open":30.51,"high":31.09,"low":30.44,"close":30.92,"volume":2094295,"rsi_14":84.1,"sma_20":28.67,"sma_60":28.01,"sma_120":27.13},{"date":"2026-06-26","open":31.1,"high":31.34,"low":30.72,"close":31.34,"volume":5143730,"rsi_14":85.17,"sma_20":28.84,"sma_60":28.1,"sma_120":27.17},{"date":"2026-06-29","open":31.03,"high":31.22,"low":30.71,"close":31.0,"volume":2401285,"rsi_14":79.93,"sma_20":29.01,"sma_60":28.18,"sma_120":27.2},{"date":"2026-06-30","open":30.92,"high":30.93,"low":30.72,"close":30.77,"volume":2118632,"rsi_14":73.8,"sma_20":29.19,"sma_60":28.26,"sma_120":27.23},{"date":"2026-07-01","open":30.91,"high":31.36,"low":30.59,"close":31.22,"volume":2828570,"rsi_14":74.95,"sma_20":29.37,"sma_60":28.34,"sma_120":27.27},{"date":"2026-07-02","open":31.43,"high":31.5,"low":30.44,"close":30.64,"volume":2196662,"rsi_14":65.38,"sma_20":29.55,"sma_60":28.41,"sma_120":27.3},{"date":"2026-07-06","open":30.52,"high":30.9,"low":30.49,"close":30.65,"volume":2068216,"rsi_14":61.27,"sma_20":29.7,"sma_60":28.47,"sma_120":27.34},{"date":"2026-07-07","open":30.74,"high":31.06,"low":30.61,"close":30.7,"volume":1961215,"rsi_14":66.12,"sma_20":29.85,"sma_60":28.52,"sma_120":27.37},{"date":"2026-07-08","open":30.57,"high":30.64,"low":29.4,"close":29.82,"volume":4260425,"rsi_14":54.6,"sma_20":29.95,"sma_60":28.56,"sma_120":27.4},{"date":"2026-07-09","open":29.96,"high":30.62,"low":29.96,"close":30.39,"volume":1610482,"rsi_14":63.16,"sma_20":30.05,"sma_60":28.6,"sma_120":27.43},{"date":"2026-07-10","open":30.5,"high":30.71,"low":30.3,"close":30.6,"volume":1197490,"rsi_14":62.92,"sma_20":30.15,"sma_60":28.65,"sma_120":27.46},{"date":"2026-07-13","open":30.74,"high":30.82,"low":30.41,"close":30.77,"volume":1268730,"rsi_14":62.82,"sma_20":30.24,"sma_60":28.7,"sma_120":27.5},{"date":"2026-07-14","open":30.76,"high":30.97,"low":30.49,"close":30.71,"volume":1277943,"rsi_14":58.23,"sma_20":30.3,"sma_60":28.76,"sma_120":27.53},{"date":"2026-07-15","open":30.64,"high":31.09,"low":30.59,"close":30.93,"volume":1803721,"rsi_14":55.25,"sma_20":30.38,"sma_60":28.81,"sma_120":27.58},{"date":"2026-07-16","open":30.93,"high":31.82,"low":30.93,"close":31.77,"volume":1886221,"rsi_14":58.41,"sma_20":30.5,"sma_60":28.86,"sma_120":27.62},{"date":"2026-07-17","open":31.42,"high":31.61,"low":31.02,"close":31.34,"volume":4194379,"rsi_14":50.0,"sma_20":30.62,"sma_60":28.92,"sma_120":27.67},{"date":"2026-07-20","open":31.36,"high":31.44,"low":30.88,"close":30.97,"volume":1608681,"rsi_14":49.61,"sma_20":30.71,"sma_60":28.97,"sma_120":27.71},{"date":"2026-07-21","open":30.99,"high":30.99,"low":30.3,"close":30.96,"volume":1709802,"rsi_14":51.91,"sma_20":30.79,"sma_60":29.02,"sma_120":27.75},{"date":"2026-07-22","open":30.93,"high":30.93,"low":30.62,"close":30.7,"volume":1640264,"rsi_14":44.47,"sma_20":30.83,"sma_60":29.08,"sma_120":27.78},{"date":"2026-07-23","open":30.18,"high":30.36,"low":30.02,"close":30.26,"volume":2968756,"rsi_14":45.8,"sma_20":30.82,"sma_60":29.11,"sma_120":27.81},{"date":"2026-07-24","open":30.1,"high":31.1,"low":29.92,"close":30.81,"volume":3051187,"rsi_14":51.39,"sma_20":30.82,"sma_60":29.16,"sma_120":27.85},{"date":"2026-07-27","open":31.06,"high":31.29,"low":30.61,"close":30.64,"volume":2045287,"rsi_14":49.28,"sma_20":30.78,"sma_60":29.21,"sma_120":27.88},{"date":"2026-07-28","open":30.74,"high":31.08,"low":30.61,"close":31.06,"volume":2421956,"rsi_14":63.1,"sma_20":30.79,"sma_60":29.25,"sma_120":27.93},{"date":"2026-07-29","open":30.73,"high":31.02,"low":30.57,"close":30.72,"volume":1762754,"rsi_14":53.56,"sma_20":30.78,"sma_60":29.3,"sma_120":27.96},{"date":"2026-07-30","open":30.97,"high":30.99,"low":30.61,"close":30.76,"volume":1453383,"rsi_14":51.96,"sma_20":30.76,"sma_60":29.34,"sma_120":28.0},{"date":"2026-07-31","open":30.89,"high":31.05,"low":30.6,"close":30.88,"volume":1227085,"rsi_14":51.29,"sma_20":30.77,"sma_60":29.39,"sma_120":28.04},{"date":"2026-08-03","open":30.97,"high":31.48,"low":30.97,"close":31.4,"volume":1222389,"rsi_14":57.25,"sma_20":30.81,"sma_60":29.43,"sma_120":28.1},{"date":"2026-08-04","open":31.43,"high":32.0,"low":31.31,"close":31.75,"volume":1821490,"rsi_14":58.39,"sma_20":30.86,"sma_60":29.48,"sma_120":28.13},{"date":"2026-08-05","open":31.88,"high":31.92,"low":31.46,"close":31.53,"volume":1206898,"rsi_14":47.17,"sma_20":30.95,"sma_60":29.53,"sma_120":28.15},{"date":"2026-08-06","open":31.77,"high":31.8,"low":31.14,"close":31.16,"volume":1550370},{"date":"2026-08-07","open":31.11,"high":31.32,"low":30.92,"close":31.28,"volume":1197438,"rsi_14":53.94,"sma_20":31.02,"sma_60":29.64,"sma_120":28.21},{"date":"2026-08-10","open":31.13,"high":31.54,"low":31.03,"close":31.35,"volume":1448410,"rsi_14":54.89,"sma_20":31.05,"sma_60":29.71,"sma_120":28.24},{"date":"2026-08-11","open":31.36,"high":31.93,"low":31.36,"close":31.88,"volume":1382212,"rsi_14":63.85,"sma_20":31.11,"sma_60":29.77,"sma_120":28.27},{"date":"2026-08-12","open":31.94,"high":32.21,"low":31.78,"close":32.13,"volume":1353323,"rsi_14":72.97,"sma_20":31.17,"sma_60":29.86,"sma_120":28.3},{"date":"2026-08-13","open":32.32,"high":32.44,"low":31.73,"close":32.16,"volume":1286376},{"date":"2026-08-14","open":32.07,"high":32.46,"low":32.04,"close":32.33,"volume":941534,"rsi_14":73.8,"sma_20":31.24,"sma_60":30.02,"sma_120":28.37},{"date":"2026-08-17","open":32.19,"high":32.45,"low":32.03,"close":32.06,"volume":1300018,"rsi_14":64.71,"sma_20":31.29,"sma_60":30.09,"sma_120":28.41},{"date":"2026-08-18","open":32.13,"high":32.3,"low":31.64,"close":31.67,"volume":1557944,"rsi_14":63.77,"sma_20":31.33,"sma_60":30.15,"sma_120":28.44},{"date":"2026-08-19","open":31.73,"high":31.82,"low":30.77,"close":30.81,"volume":1852612,"rsi_14":50.59,"sma_20":31.33,"sma_60":30.2,"sma_120":28.47},{"date":"2026-08-20","open":30.66,"high":30.91,"low":30.59,"close":30.76,"volume":1186718},{"date":"2026-08-21","open":31.02,"high":31.14,"low":30.72,"close":30.84,"volume":1360660,"rsi_14":42.55,"sma_20":31.36,"sma_60":30.28,"sma_120":28.54},{"date":"2026-08-24","open":30.86,"high":31.21,"low":30.85,"close":30.9,"volume":1230031},{"date":"2026-08-25","open":30.98,"high":31.11,"low":30.73,"close":30.82,"volume":1239652,"rsi_14":39.34,"sma_20":31.36,"sma_60":30.38,"sma_120":28.61},{"date":"2026-08-26","open":30.92,"high":31.05,"low":30.74,"close":30.85,"volume":1395731,"rsi_14":44.82,"sma_20":31.37,"sma_60":30.44,"sma_120":28.66},{"date":"2026-08-27","open":30.53,"high":30.85,"low":30.39,"close":30.8,"volume":1069209,"rsi_14":41.78,"sma_20":31.37,"sma_60":30.5,"sma_120":28.7},{"date":"2026-08-28","open":30.93,"high":31.08,"low":30.77,"close":30.92,"volume":2865828,"rsi_14":42.76,"sma_20":31.37,"sma_60":30.57,"sma_120":28.75},{"date":"2026-08-31","open":30.85,"high":30.99,"low":30.54,"close":30.61,"volume":2073185,"rsi_14":27.01,"sma_20":31.33,"sma_60":30.61,"sma_120":28.8},{"date":"2026-09-01","open":30.3,"high":30.54,"low":29.77,"close":29.9,"volume":2205631,"rsi_14":15.26,"sma_20":31.24,"sma_60":30.65,"sma_120":28.84},{"date":"2026-09-02","open":30.14,"high":30.92,"low":30.06,"close":30.58,"volume":1926021,"rsi_14":29.53,"sma_20":31.19,"sma_60":30.7,"sma_120":28.89},{"date":"2026-09-03","open":30.86,"high":31.12,"low":30.73,"close":30.91,"volume":1622320,"rsi_14":32.34,"sma_20":31.18,"sma_60":30.74,"sma_120":28.94},{"date":"2026-09-04","open":30.77,"high":31.2,"low":30.77,"close":31.07,"volume":1571518,"rsi_14":37.34,"sma_20":31.17,"sma_60":30.78,"sma_120":29.0},{"date":"2026-09-08","open":30.93,"high":31.07,"low":30.51,"close":30.51,"volume":1964912,"rsi_14":35.78,"sma_20":31.13,"sma_60":30.8,"sma_120":29.04},{"date":"2026-09-09","open":30.42,"high":30.57,"low":30.14,"close":30.23,"volume":1794750},{"date":"2026-09-10","open":30.24,"high":30.36,"low":29.84,"close":30.34,"volume":1685829,"rsi_14":44.02,"sma_20":30.95,"sma_60":30.83,"sma_120":29.14},{"date":"2026-09-11","open":30.69,"high":30.7,"low":29.93,"close":30.04,"volume":1848648,"rsi_14":39.42,"sma_20":30.85,"sma_60":30.85,"sma_120":29.19},{"date":"2026-09-14","open":30.03,"high":30.3,"low":29.91,"close":29.94,"volume":1924760},{"date":"2026-09-15","open":29.91,"high":30.41,"low":29.84,"close":30.32,"volume":2518050,"rsi_14":43.93,"sma_20":30.64,"sma_60":30.88,"sma_120":29.28},{"date":"2026-09-16","open":30.39,"high":30.43,"low":29.15,"close":29.76,"volume":3138864},{"date":"2026-09-17","open":30.12,"high":30.14,"low":29.71,"close":29.88,"volume":2301904,"rsi_14":40.25,"sma_20":30.5,"sma_60":30.89,"sma_120":29.35},{"date":"2026-09-18","open":29.71,"high":29.85,"low":29.43,"close":29.66,"volume":6497440,"rsi_14":36.93,"sma_20":30.44,"sma_60":30.87,"sma_120":29.39},{"date":"2026-09-21","open":29.86,"high":29.9,"low":29.36,"close":29.36,"volume":2494158},{"date":"2026-09-22","open":29.54,"high":29.58,"low":29.02,"close":29.02,"volume":1780526,"rsi_14":40.14,"sma_20":30.28,"sma_60":30.81,"sma_120":29.45},{"date":"2026-09-23","open":28.92,"high":29.09,"low":28.66,"close":28.68,"volume":1579335,"rsi_14":26.86,"sma_20":30.17,"sma_60":30.77,"sma_120":29.48},{"date":"2026-09-24","open":28.87,"high":29.11,"low":28.6,"close":29.07,"volume":1942168,"rsi_14":28.06,"sma_20":30.08,"sma_60":30.74,"sma_120":29.5},{"date":"2026-09-25","open":29.22,"high":29.56,"low":29.18,"close":29.37,"volume":2168110,"rsi_14":30.23,"sma_20":30.01,"sma_60":30.71,"sma_120":29.53},{"date":"2026-09-28","open":29.34,"high":29.39,"low":28.94,"close":28.96,"volume":1558548},{"date":"2026-09-29","open":28.97,"high":29.19,"low":28.57,"close":28.68,"volume":1531965,"rsi_14":31.4,"sma_20":29.81,"sma_60":30.65,"sma_120":29.56},{"date":"2026-09-30","open":28.75,"high":29.02,"low":28.55,"close":28.65,"volume":2352503,"rsi_14":29.27,"sma_20":29.75,"sma_60":30.62,"sma_120":29.57},{"date":"2026-10-01","open":28.47,"high":28.8,"low":27.99,"close":28.72,"volume":2442116,"rsi_14":32.81,"sma_20":29.66,"sma_60":30.6,"sma_120":29.58},{"date":"2026-10-02","open":28.92,"high":29.26,"low":28.86,"close":29.0,"volume":1694778,"rsi_14":38.31,"sma_20":29.56,"sma_60":30.58,"sma_120":29.59},{"date":"2026-10-05","open":29.16,"high":29.21,"low":28.74,"close":29.02,"volume":1471183},{"date":"2026-10-06","open":29.22,"high":29.32,"low":28.8,"close":28.9,"volume":1664345,"rsi_14":36.65,"sma_20":29.38,"sma_60":30.52,"sma_120":29.61},{"date":"2026-10-07","open":28.62,"high":28.66,"low":28.16,"close":28.41,"volume":1737337},{"date":"2026-10-08","open":28.28,"high":28.84,"low":28.23,"close":28.76,"volume":1513843,"rsi_14":37.9,"sma_20":29.21,"sma_60":30.44,"sma_120":29.62},{"date":"2026-10-09","open":28.67,"high":28.76,"low":28.53,"close":28.65,"volume":1114574,"rsi_14":39.94,"sma_20":29.14,"sma_60":30.39,"sma_120":29.63},{"date":"2026-10-12","open":28.74,"high":29.0,"low":28.69,"close":28.83,"volume":1674514,"rsi_14":47.18,"sma_20":29.09,"sma_60":30.35,"sma_120":29.63},{"date":"2026-10-13","open":29.01,"high":29.11,"low":28.46,"close":28.56,"volume":2823651,"rsi_14":48.33,"sma_20":29.0,"sma_60":30.31,"sma_120":29.64},{"date":"2026-10-14","open":28.12,"high":28.5,"low":28.07,"close":28.33,"volume":1827800,"rsi_14":38.22,"sma_20":28.93,"sma_60":30.27,"sma_120":29.64},{"date":"2026-10-15","open":28.51,"high":29.0,"low":28.37,"close":28.84,"volume":1838075,"rsi_14":42.09,"sma_20":28.87,"sma_60":30.23,"sma_120":29.66},{"date":"2026-10-16","open":29.02,"high":29.53,"low":28.89,"close":28.96,"volume":2307515,"rsi_14":50.0,"sma_20":28.84,"sma_60":30.21,"sma_120":29.66},{"date":"2026-10-19","open":28.9,"high":29.0,"low":28.58,"close":28.64,"volume":2200911,"rsi_14":49.2,"sma_20":28.8,"sma_60":30.18,"sma_120":29.67},{"date":"2026-10-20","open":28.66,"high":29.39,"low":28.66,"close":29.09,"volume":2562735,"rsi_14":56.31,"sma_20":28.81,"sma_60":30.15,"sma_120":29.68},{"date":"2026-10-21","open":29.27,"high":29.34,"low":29.02,"close":29.18,"volume":3339299,"rsi_14":56.56,"sma_20":28.83,"sma_60":30.12,"sma_120":29.69},{"date":"2026-10-22","open":29.11,"high":29.88,"low":29.11,"close":29.81,"volume":3399409,"rsi_14":60.61,"sma_20":28.87,"sma_60":30.11,"sma_120":29.7}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":2.96,"pbr":1.18,"per":10.07,"roa":0.24,"roe":2.19,"grade":"C","comment":"PER 10.08배, ROE 2.19%","revenue":2567538000.0,"analysis":"PER 10.1배입니다. ROE 2.2%입니다. 시가총액 56.29억. 매출 25.68억, 영업이익 6.29억.","eps_basis":"TTM","debt_ratio":1.0100944942137657,"market_cap":5625683580,"net_income":505060000.0,"total_debt":5695037000.0,"ttm_window":"2025Q3~2026Q2","gross_margin":61.26,"total_assets":51812506000.0,"total_equity":5638123000.0,"profit_margin":19.67,"revenue_basis":"TTM","dividend_yield":3.34,"net_income_basis":"TTM","operating_income":629237000.0,"operating_margin":24.51,"operating_income_basis":"TTM"},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"risk_factors":["특별한 경고 요인 없음"],"backtest_top3":[],"current_price":29.81,"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":19.75},{"date":"2016-10-25","close":19.6},{"date":"2016-10-26","close":19.85},{"date":"2016-10-27","close":19.95},{"date":"2016-10-28","close":19.85},{"date":"2016-10-31","close":20.3},{"date":"2016-11-01","close":20.3},{"date":"2016-11-02","close":19.75},{"date":"2016-11-03","close":19.75},{"date":"2016-11-04","close":19.75},{"date":"2016-11-07","close":20.25},{"date":"2016-11-08","close":20.1},{"date":"2016-11-09","close":21.05},{"date":"2016-11-10","close":21.85},{"date":"2016-11-11","close":22.55},{"date":"2016-11-14","close":22.75},{"date":"2016-11-15","close":22.95},{"date":"2016-11-16","close":22.45},{"date":"2016-11-17","close":22.5},{"date":"2016-11-18","close":22.85},{"date":"2016-11-21","close":22.85},{"date":"2016-11-22","close":23.0},{"date":"2016-11-23","close":23.1},{"date":"2016-11-25","close":23.0},{"date":"2016-11-28","close":22.3},{"date":"2016-11-29","close":22.4},{"date":"2016-11-30","close":22.85},{"date":"2016-12-01","close":23.15},{"date":"2016-12-02","close":22.9},{"date":"2016-12-05","close":23.35},{"date":"2016-12-06","close":23.95},{"date":"2016-12-07","close":24.4},{"date":"2016-12-08","close":25.05},{"date":"2016-12-09","close":25.05},{"date":"2016-12-12","close":24.55},{"date":"2016-12-13","close":24.75},{"date":"2016-12-14","close":24.6},{"date":"2016-12-15","close":25.1},{"date":"2016-12-16","close":24.65},{"date":"2016-12-19","close":24.9},{"date":"2016-12-20","close":25.1},{"date":"2016-12-21","close":25.1},{"date":"2016-12-22","close":25.05},{"date":"2016-12-23","close":25.1},{"date":"2016-12-27","close":25.15},{"date":"2016-12-28","close":25.0},{"date":"2016-12-29","close":24.85},{"date":"2016-12-30","close":24.7},{"date":"2017-01-03","close":24.95},{"date":"2017-01-04","close":25.3},{"date":"2017-01-05","close":24.95},{"date":"2017-01-06","close":25.0},{"date":"2017-01-09","close":24.65},{"date":"2017-01-10","close":25.3},{"date":"2017-01-11","close":25.35},{"date":"2017-01-12","close":24.75},{"date":"2017-01-13","close":25.15},{"date":"2017-01-17","close":24.15},{"date":"2017-01-18","close":24.3},{"date":"2017-01-19","close":24.3},{"date":"2017-01-20","close":24.75},{"date":"2017-01-23","close":24.6},{"date":"2017-01-24","close":25.3},{"date":"2017-01-25","close":25.7},{"date":"2017-01-26","close":25.7},{"date":"2017-01-27","close":25.45},{"date":"2017-01-30","close":25.2},{"date":"2017-01-31","close":25.3},{"date":"2017-02-01","close":24.95},{"date":"2017-02-02","close":24.65},{"date":"2017-02-03","close":25.2},{"date":"2017-02-06","close":25.2},{"date":"2017-02-07","close":25.35},{"date":"2017-02-08","close":25.05},{"date":"2017-02-09","close":25.45},{"date":"2017-02-10","close":25.45},{"date":"2017-02-13","close":25.7},{"date":"2017-02-14","close":26.4},{"date":"2017-02-15","close":26.35},{"date":"2017-02-16","close":26.4},{"date":"2017-02-17","close":26.2},{"date":"2017-02-21","close":26.3},{"date":"2017-02-22","close":26.25},{"date":"2017-02-23","close":26.25},{"date":"2017-02-24","close":25.95},{"date":"2017-02-27","close":26.0},{"date":"2017-02-28","close":25.75},{"date":"2017-03-01","close":26.5},{"date":"2017-03-02","close":25.45},{"date":"2017-03-03","close":25.7},{"date":"2017-03-06","close":25.4},{"date":"2017-03-07","close":25.25},{"date":"2017-03-08","close":25.15},{"date":"2017-03-09","close":25.05},{"date":"2017-03-10","close":25.05},{"date":"2017-03-13","close":25.05},{"date":"2017-03-14","close":25.1},{"date":"2017-03-15","close":24.95},{"date":"2017-03-16","close":25.1},{"date":"2017-03-17","close":25.1},{"date":"2017-03-20","close":24.75},{"date":"2017-03-21","close":23.55},{"date":"2017-03-22","close":23.45},{"date":"2017-03-23","close":23.55},{"date":"2017-03-24","close":23.5},{"date":"2017-03-27","close":23.4},{"date":"2017-03-28","close":23.75},{"date":"2017-03-29","close":23.95},{"date":"2017-03-30","close":24.7},{"date":"2017-03-31","close":24.4},{"date":"2017-04-03","close":24.25},{"date":"2017-04-04","close":24.25},{"date":"2017-04-05","close":23.7},{"date":"2017-04-06","close":23.9},{"date":"2017-04-07","close":23.75},{"date":"2017-04-10","close":23.6},{"date":"2017-04-11","close":24.05},{"date":"2017-04-12","close":23.95},{"date":"2017-04-13","close":23.25},{"date":"2017-04-17","close":23.7},{"date":"2017-04-18","close":23.65},{"date":"2017-04-19","close":23.8},{"date":"2017-04-20","close":24.45},{"date":"2017-04-21","close":24.95},{"date":"2017-04-24","close":25.35},{"date":"2017-04-25","close":25.3},{"date":"2017-04-26","close":25.5},{"date":"2017-04-27","close":25.25},{"date":"2017-04-28","close":24.9},{"date":"2017-05-01","close":25.25},{"date":"2017-05-02","close":25.1},{"date":"2017-05-03","close":25.3},{"date":"2017-05-04","close":25.45},{"date":"2017-05-05","close":25.45},{"date":"2017-05-08","close":25.5},{"date":"2017-05-09","close":25.15},{"date":"2017-05-10","close":25.25},{"date":"2017-05-11","close":24.75},{"date":"2017-05-12","close":24.6},{"date":"2017-05-15","close":24.9},{"date":"2017-05-16","close":24.95},{"date":"2017-05-17","close":23.95},{"date":"2017-05-18","close":24.0},{"date":"2017-05-19","close":24.3},{"date":"2017-05-22","close":24.3},{"date":"2017-05-23","close":24.6},{"date":"2017-05-24","close":24.45},{"date":"2017-05-25","close":24.4},{"date":"2017-05-26","close":24.3},{"date":"2017-05-30","close":23.95},{"date":"2017-05-31","close":23.85},{"date":"2017-06-01","close":24.25},{"date":"2017-06-02","close":24.1},{"date":"2017-06-05","close":24.1},{"date":"2017-06-06","close":23.85},{"date":"2017-06-07","close":23.95},{"date":"2017-06-08","close":24.7},{"date":"2017-06-09","close":25.3},{"date":"2017-06-12","close":25.35},{"date":"2017-06-13","close":25.35},{"date":"2017-06-14","close":25.35},{"date":"2017-06-15","close":25.25},{"date":"2017-06-16","close":25.1},{"date":"2017-06-19","close":25.15},{"date":"2017-06-20","close":24.75},{"date":"2017-06-21","close":24.5},{"date":"2017-06-22","close":24.3},{"date":"2017-06-23","close":24.2},{"date":"2017-06-26","close":24.45},{"date":"2017-06-27","close":24.45},{"date":"2017-06-28","close":24.8},{"date":"2017-06-29","close":25.2},{"date":"2017-06-30","close":25.2},{"date":"2017-07-03","close":25.7},{"date":"2017-07-05","close":25.55},{"date":"2017-07-06","close":25.2},{"date":"2017-07-07","close":25.55},{"date":"2017-07-10","close":25.4},{"date":"2017-07-11","close":25.25},{"date":"2017-07-12","close":25.1},{"date":"2017-07-13","close":25.2},{"date":"2017-07-14","close":25.0},{"date":"2017-07-17","close":24.85},{"date":"2017-07-18","close":24.65},{"date":"2017-07-19","close":24.6},{"date":"2017-07-20","close":24.75},{"date":"2017-07-21","close":23.35},{"date":"2017-07-24","close":23.5},{"date":"2017-07-25","close":23.7},{"date":"2017-07-26","close":23.1},{"date":"2017-07-27","close":23.5},{"date":"2017-07-28","close":23.6},{"date":"2017-07-31","close":23.95},{"date":"2017-08-01","close":23.95},{"date":"2017-08-02","close":23.65},{"date":"2017-08-03","close":23.35},{"date":"2017-08-04","close":23.45},{"date":"2017-08-07","close":23.3},{"date":"2017-08-08","close":23.5},{"date":"2017-08-09","close":23.05},{"date":"2017-08-10","close":22.45},{"date":"2017-08-11","close":22.25},{"date":"2017-08-14","close":22.8},{"date":"2017-08-15","close":22.6},{"date":"2017-08-16","close":22.5},{"date":"2017-08-17","close":21.9},{"date":"2017-08-18","close":21.8},{"date":"2017-08-21","close":21.7},{"date":"2017-08-22","close":21.8},{"date":"2017-08-23","close":21.9},{"date":"2017-08-24","close":22.05},{"date":"2017-08-25","close":22.2},{"date":"2017-08-28","close":22.05},{"date":"2017-08-29","close":21.85},{"date":"2017-08-30","close":22.05},{"date":"2017-08-31","close":21.9},{"date":"2017-09-01","close":22.15},{"date":"2017-09-05","close":21.5},{"date":"2017-09-06","close":21.65},{"date":"2017-09-07","close":21.25},{"date":"2017-09-08","close":21.55},{"date":"2017-09-11","close":21.8},{"date":"2017-09-12","close":22.35},{"date":"2017-09-13","close":22.9},{"date":"2017-09-14","close":22.8},{"date":"2017-09-15","close":22.9},{"date":"2017-09-18","close":23.35},{"date":"2017-09-19","close":23.15},{"date":"2017-09-20","close":23.55},{"date":"2017-09-21","close":23.55},{"date":"2017-09-22","close":23.5},{"date":"2017-09-25","close":23.55},{"date":"2017-09-26","close":23.55},{"date":"2017-09-27","close":23.95},{"date":"2017-09-28","close":24.1},{"date":"2017-09-29","close":24.25},{"date":"2017-10-02","close":24.55},{"date":"2017-10-03","close":24.4},{"date":"2017-10-04","close":24.25},{"date":"2017-10-05","close":24.5},{"date":"2017-10-06","close":24.4},{"date":"2017-10-09","close":24.4},{"date":"2017-10-10","close":24.7},{"date":"2017-10-11","close":24.65},{"date":"2017-10-12","close":24.55},{"date":"2017-10-13","close":24.4},{"date":"2017-10-16","close":24.55},{"date":"2017-10-17","close":24.15},{"date":"2017-10-18","close":24.4},{"date":"2017-10-19","close":24.6},{"date":"2017-10-20","close":25.9},{"date":"2017-10-23","close":25.4},{"date":"2017-10-24","close":25.65},{"date":"2017-10-25","close":25.5},{"date":"2017-10-26","close":25.75},{"date":"2017-10-27","close":25.55},{"date":"2017-10-30","close":25.05},{"date":"2017-10-31","close":25.3},{"date":"2017-11-01","close":25.15},{"date":"2017-11-02","close":25.4},{"date":"2017-11-03","close":25.15},{"date":"2017-11-06","close":25.15},{"date":"2017-11-07","close":24.2},{"date":"2017-11-08","close":24.25},{"date":"2017-11-09","close":24.0},{"date":"2017-11-10","close":24.2},{"date":"2017-11-13","close":24.3},{"date":"2017-11-14","close":24.4},{"date":"2017-11-15","close":24.3},{"date":"2017-11-16","close":24.3},{"date":"2017-11-17","close":24.45},{"date":"2017-11-20","close":24.75},{"date":"2017-11-21","close":24.7},{"date":"2017-11-22","close":24.85},{"date":"2017-11-24","close":24.4},{"date":"2017-11-27","close":24.55},{"date":"2017-11-28","close":25.35},{"date":"2017-11-29","close":26.1},{"date":"2017-11-30","close":25.5},{"date":"2017-12-01","close":25.55},{"date":"2017-12-04","close":25.8},{"date":"2017-12-05","close":25.25},{"date":"2017-12-06","close":25.0},{"date":"2017-12-07","close":25.3},{"date":"2017-12-08","close":25.05},{"date":"2017-12-11","close":24.95},{"date":"2017-12-12","close":25.3},{"date":"2017-12-13","close":25.1},{"date":"2017-12-14","close":24.95},{"date":"2017-12-15","close":25.35},{"date":"2017-12-18","close":25.6},{"date":"2017-12-19","close":25.55},{"date":"2017-12-20","close":25.35},{"date":"2017-12-21","close":26.0},{"date":"2017-12-22","close":26.0},{"date":"2017-12-26","close":25.7},{"date":"2017-12-27","close":25.65},{"date":"2017-12-28","close":25.8},{"date":"2017-12-29","close":25.4},{"date":"2018-01-02","close":18.4971},{"date":"2018-01-03","close":18.4243},{"date":"2018-01-04","close":18.4607},{"date":"2018-01-05","close":18.5699},{"date":"2018-01-08","close":18.6428},{"date":"2018-01-09","close":18.8612},{"date":"2018-01-10","close":19.1525},{"date":"2018-01-11","close":19.3346},{"date":"2018-01-12","close":19.3346},{"date":"2018-01-16","close":19.0797},{"date":"2018-01-17","close":19.1161},{"date":"2018-01-18","close":18.8612},{"date":"2018-01-19","close":19.0797},{"date":"2018-01-22","close":18.9705},{"date":"2018-01-23","close":18.8612},{"date":"2018-01-24","close":18.6428},{"date":"2018-01-25","close":18.4607},{"date":"2018-01-26","close":18.3515},{"date":"2018-01-29","close":18.4243},{"date":"2018-01-30","close":18.133},{"date":"2018-01-31","close":18.0238},{"date":"2018-02-01","close":18.7156},{"date":"2018-02-02","close":18.5699},{"date":"2018-02-05","close":17.9145},{"date":"2018-02-06","close":17.6597},{"date":"2018-02-07","close":17.9145},{"date":"2018-02-08","close":17.1863},{"date":"2018-02-09","close":17.4048},{"date":"2018-02-12","close":17.514},{"date":"2018-02-13","close":17.5504},{"date":"2018-02-14","close":18.0238},{"date":"2018-02-15","close":18.0966},{"date":"2018-02-16","close":18.133},{"date":"2018-02-20","close":17.9145},{"date":"2018-02-21","close":18.1694},{"date":"2018-02-22","close":17.8781},{"date":"2018-02-23","close":18.3515},{"date":"2018-02-26","close":18.3879},{"date":"2018-02-27","close":18.2422},{"date":"2018-02-28","close":18.0957},{"date":"2018-03-01","close":18.0957},{"date":"2018-03-02","close":18.3521},{"date":"2018-03-05","close":18.6086},{"date":"2018-03-06","close":18.9749},{"date":"2018-03-07","close":19.2313},{"date":"2018-03-08","close":19.0481},{"date":"2018-03-09","close":19.4144},{"date":"2018-03-12","close":19.7075},{"date":"2018-03-13","close":19.561},{"date":"2018-03-14","close":19.4144},{"date":"2018-03-15","close":19.7075},{"date":"2018-03-16","close":19.6342},{"date":"2018-03-19","close":19.158},{"date":"2018-03-20","close":19.2313},{"date":"2018-03-21","close":19.2679},{"date":"2018-03-22","close":18.5719},{"date":"2018-03-23","close":17.8393},{"date":"2018-03-26","close":18.6086},{"date":"2018-03-27","close":18.0591},{"date":"2018-03-28","close":18.0591},{"date":"2018-03-29","close":18.2056},{"date":"2018-04-02","close":17.8393},{"date":"2018-04-03","close":18.0591},{"date":"2018-04-04","close":18.169},{"date":"2018-04-05","close":18.2422},{"date":"2018-04-06","close":17.8027},{"date":"2018-04-09","close":17.8759},{"date":"2018-04-10","close":18.0957},{"date":"2018-04-11","close":18.0225},{"date":"2018-04-12","close":18.2056},{"date":"2018-04-13","close":17.9126},{"date":"2018-04-16","close":18.0957},{"date":"2018-04-17","close":17.8027},{"date":"2018-04-18","close":17.7294},{"date":"2018-04-19","close":17.9858},{"date":"2018-04-20","close":19.4144},{"date":"2018-04-23","close":19.4511},{"date":"2018-04-24","close":19.4877},{"date":"2018-04-25","close":19.4144},{"date":"2018-04-26","close":19.3412},{"date":"2018-04-27","close":19.561},{"date":"2018-04-30","close":19.3778},{"date":"2018-05-01","close":19.4144},{"date":"2018-05-02","close":19.3045},{"date":"2018-05-03","close":19.0481},{"date":"2018-05-04","close":19.3045},{"date":"2018-05-07","close":19.4511},{"date":"2018-05-08","close":19.5976},{"date":"2018-05-09","close":19.7807},{"date":"2018-05-10","close":19.7807},{"date":"2018-05-11","close":19.854},{"date":"2018-05-14","close":19.7075},{"date":"2018-05-15","close":19.7075},{"date":"2018-05-16","close":19.6342},{"date":"2018-05-17","close":20.0005},{"date":"2018-05-18","close":19.7441},{"date":"2018-05-21","close":20.2936},{"date":"2018-05-22","close":20.2569},{"date":"2018-05-23","close":20.2203},{"date":"2018-05-24","close":20.2569},{"date":"2018-05-25","close":20.2569},{"date":"2018-05-29","close":19.9273},{"date":"2018-05-30","close":20.4035},{"date":"2018-05-31","close":20.3298},{"date":"2018-06-01","close":20.514},{"date":"2018-06-04","close":20.8454},{"date":"2018-06-05","close":20.5876},{"date":"2018-06-06","close":21.1032},{"date":"2018-06-07","close":21.1401},{"date":"2018-06-08","close":21.2506},{"date":"2018-06-11","close":20.9559},{"date":"2018-06-12","close":20.7349},{"date":"2018-06-13","close":20.6981},{"date":"2018-06-14","close":20.6981},{"date":"2018-06-15","close":20.5876},{"date":"2018-06-18","close":20.6613},{"date":"2018-06-19","close":20.8454},{"date":"2018-06-20","close":20.8823},{"date":"2018-06-21","close":20.8823},{"date":"2018-06-22","close":20.8086},{"date":"2018-06-25","close":20.6981},{"date":"2018-06-26","close":20.5876},{"date":"2018-06-27","close":20.2562},{"date":"2018-06-28","close":20.293},{"date":"2018-06-29","close":20.1088},{"date":"2018-07-02","close":20.293},{"date":"2018-07-03","close":20.1825},{"date":"2018-07-05","close":20.2193},{"date":"2018-07-06","close":20.4771},{"date":"2018-07-09","close":20.8823},{"date":"2018-07-10","close":20.5876},{"date":"2018-07-11","close":20.6613},{"date":"2018-07-12","close":20.4403},{"date":"2018-07-13","close":20.3666},{"date":"2018-07-16","close":20.7349},{"date":"2018-07-17","close":20.6613},{"date":"2018-07-18","close":20.8823},{"date":"2018-07-19","close":20.6613},{"date":"2018-07-20","close":20.5508},{"date":"2018-07-23","close":20.8823},{"date":"2018-07-24","close":20.5508},{"date":"2018-07-25","close":20.293},{"date":"2018-07-26","close":20.5876},{"date":"2018-07-27","close":20.4035},{"date":"2018-07-30","close":20.2193},{"date":"2018-07-31","close":19.8879},{"date":"2018-08-01","close":20.072},{"date":"2018-08-02","close":20.1088},{"date":"2018-08-03","close":20.0352},{"date":"2018-08-06","close":20.1457},{"date":"2018-08-07","close":20.072},{"date":"2018-08-08","close":20.072},{"date":"2018-08-09","close":19.9615},{"date":"2018-08-10","close":19.8879},{"date":"2018-08-13","close":19.851},{"date":"2018-08-14","close":20.1088},{"date":"2018-08-15","close":19.8142},{"date":"2018-08-16","close":20.072},{"date":"2018-08-17","close":20.1088},{"date":"2018-08-20","close":20.1825},{"date":"2018-08-21","close":20.4035},{"date":"2018-08-22","close":20.2193},{"date":"2018-08-23","close":20.1825},{"date":"2018-08-24","close":20.1088},{"date":"2018-08-27","close":20.1825},{"date":"2018-08-28","close":20.1457},{"date":"2018-08-29","close":20.0352},{"date":"2018-08-30","close":19.8879},{"date":"2018-08-31","close":20.1841},{"date":"2018-09-04","close":20.3693},{"date":"2018-09-05","close":20.4434},{"date":"2018-09-06","close":20.2953},{"date":"2018-09-07","close":20.4804},{"date":"2018-09-10","close":20.4804},{"date":"2018-09-11","close":20.5915},{"date":"2018-09-12","close":20.2953},{"date":"2018-09-13","close":19.4805},{"date":"2018-09-14","close":19.6286},{"date":"2018-09-17","close":19.3694},{"date":"2018-09-18","close":19.3694},{"date":"2018-09-19","close":19.5916},{"date":"2018-09-20","close":20.073},{"date":"2018-09-21","close":19.9249},{"date":"2018-09-24","close":19.7768},{"date":"2018-09-25","close":19.8879},{"date":"2018-09-26","close":19.7027},{"date":"2018-09-27","close":19.5175},{"date":"2018-09-28","close":19.2583},{"date":"2018-10-01","close":19.0731},{"date":"2018-10-02","close":19.0138},{"date":"2018-10-03","close":19.5471},{"date":"2018-10-04","close":19.6657},{"date":"2018-10-05","close":19.6138},{"date":"2018-10-08","close":19.6508},{"date":"2018-10-09","close":19.6508},{"date":"2018-10-10","close":19.4657},{"date":"2018-10-11","close":18.9324},{"date":"2018-10-12","close":18.4657},{"date":"2018-10-15","close":18.5694},{"date":"2018-10-16","close":18.6509},{"date":"2018-10-17","close":18.7546},{"date":"2018-10-18","close":18.1694},{"date":"2018-10-19","close":17.051},{"date":"2018-10-22","close":16.7251},{"date":"2018-10-23","close":16.8139},{"date":"2018-10-24","close":16.3251},{"date":"2018-10-25","close":16.8658},{"date":"2018-10-26","close":16.6658},{"date":"2018-10-29","close":17.0065},{"date":"2018-10-30","close":17.1028},{"date":"2018-10-31","close":17.1695},{"date":"2018-11-01","close":17.3398},{"date":"2018-11-02","close":17.3472},{"date":"2018-11-05","close":17.3769},{"date":"2018-11-06","close":17.3769},{"date":"2018-11-07","close":17.3621},{"date":"2018-11-08","close":17.5028},{"date":"2018-11-09","close":17.4139},{"date":"2018-11-12","close":17.2732},{"date":"2018-11-13","close":17.3843},{"date":"2018-11-14","close":16.9176},{"date":"2018-11-15","close":17.2806},{"date":"2018-11-16","close":17.2213},{"date":"2018-11-19","close":17.0658},{"date":"2018-11-20","close":16.9028},{"date":"2018-11-21","close":16.8732},{"date":"2018-11-23","close":16.9028},{"date":"2018-11-26","close":17.0806},{"date":"2018-11-27","close":16.9176},{"date":"2018-11-28","close":17.1176},{"date":"2018-11-29","close":17.088},{"date":"2018-11-30","close":17.2895},{"date":"2018-12-03","close":17.0283},{"date":"2018-12-04","close":16.1254},{"date":"2018-12-06","close":16.1179},{"date":"2018-12-07","close":16.1403},{"date":"2018-12-10","close":15.8419},{"date":"2018-12-11","close":15.521},{"date":"2018-12-12","close":15.8941},{"date":"2018-12-13","close":15.6031},{"date":"2018-12-14","close":15.3717},{"date":"2018-12-17","close":15.215},{"date":"2018-12-18","close":14.8643},{"date":"2018-12-19","close":14.4838},{"date":"2018-12-20","close":14.4614},{"date":"2018-12-21","close":14.2823},{"date":"2018-12-24","close":13.9689},{"date":"2018-12-26","close":14.5435},{"date":"2018-12-27","close":14.4838},{"date":"2018-12-28","close":14.6554},{"date":"2018-12-31","close":14.7673},{"date":"2019-01-02","close":14.8867},{"date":"2019-01-03","close":14.7524},{"date":"2019-01-04","close":15.1106},{"date":"2019-01-07","close":15.0956},{"date":"2019-01-08","close":15.2822},{"date":"2019-01-09","close":15.2673},{"date":"2019-01-10","close":15.1777},{"date":"2019-01-11","close":15.215},{"date":"2019-01-14","close":15.2523},{"date":"2019-01-15","close":15.2897},{"date":"2019-01-16","close":15.6255},{"date":"2019-01-17","close":15.7598},{"date":"2019-01-18","close":16.1627},{"date":"2019-01-22","close":16.006},{"date":"2019-01-23","close":15.8866},{"date":"2019-01-24","close":15.9016},{"date":"2019-01-25","close":16.4388},{"date":"2019-01-28","close":16.7149},{"date":"2019-01-29","close":16.5657},{"date":"2019-01-30","close":16.3269},{"date":"2019-01-31","close":16.1553},{"date":"2019-02-01","close":16.2821},{"date":"2019-02-04","close":16.5507},{"date":"2019-02-05","close":16.4239},{"date":"2019-02-06","close":16.6328},{"date":"2019-02-07","close":16.8791},{"date":"2019-02-08","close":16.7149},{"date":"2019-02-11","close":16.8492},{"date":"2019-02-12","close":16.991},{"date":"2019-02-13","close":16.9761},{"date":"2019-02-14","close":16.9313},{"date":"2019-02-15","close":17.3417},{"date":"2019-02-19","close":17.4163},{"date":"2019-02-20","close":17.6626},{"date":"2019-02-21","close":17.5506},{"date":"2019-02-22","close":17.6551},{"date":"2019-02-25","close":17.6103},{"date":"2019-02-26","close":17.3417},{"date":"2019-02-27","close":17.5283},{"date":"2019-02-28","close":17.4982},{"date":"2019-03-01","close":17.626},{"date":"2019-03-04","close":17.4155},{"date":"2019-03-05","close":17.393},{"date":"2019-03-06","close":16.9796},{"date":"2019-03-07","close":16.7691},{"date":"2019-03-08","close":16.9645},{"date":"2019-03-11","close":17.16},{"date":"2019-03-12","close":17.175},{"date":"2019-03-13","close":17.2802},{"date":"2019-03-14","close":17.408},{"date":"2019-03-15","close":17.423},{"date":"2019-03-18","close":17.6335},{"date":"2019-03-19","close":17.0773},{"date":"2019-03-20","close":16.4008},{"date":"2019-03-21","close":16.3407},{"date":"2019-03-22","close":15.5289},{"date":"2019-03-25","close":15.5214},{"date":"2019-03-26","close":15.8521},{"date":"2019-03-27","close":15.8747},{"date":"2019-03-28","close":16.0024},{"date":"2019-03-29","close":16.0475},{"date":"2019-04-01","close":16.5587},{"date":"2019-04-02","close":16.5962},{"date":"2019-04-03","close":16.6113},{"date":"2019-04-04","close":16.7841},{"date":"2019-04-05","close":16.8217},{"date":"2019-04-08","close":16.7841},{"date":"2019-04-09","close":16.506},{"date":"2019-04-10","close":16.6639},{"date":"2019-04-11","close":16.8443},{"date":"2019-04-12","close":17.1449},{"date":"2019-04-15","close":16.7917},{"date":"2019-04-16","close":17.0472},{"date":"2019-04-17","close":17.0397},{"date":"2019-04-18","close":16.724},{"date":"2019-04-22","close":16.6263},{"date":"2019-04-23","close":17.0397},{"date":"2019-04-24","close":16.8368},{"date":"2019-04-25","close":16.709},{"date":"2019-04-26","close":16.7841},{"date":"2019-04-29","close":17.1524},{"date":"2019-04-30","close":17.0547},{"date":"2019-05-01","close":16.9119},{"date":"2019-05-02","close":17.1374},{"date":"2019-05-03","close":17.3554},{"date":"2019-05-06","close":17.4005},{"date":"2019-05-07","close":17.2276},{"date":"2019-05-08","close":17.0472},{"date":"2019-05-09","close":17.0773},{"date":"2019-05-10","close":17.0698},{"date":"2019-05-13","close":16.491},{"date":"2019-05-14","close":16.6789},{"date":"2019-05-15","close":16.5436},{"date":"2019-05-16","close":16.7315},{"date":"2019-05-17","close":16.4835},{"date":"2019-05-20","close":16.5436},{"date":"2019-05-21","close":16.4459},{"date":"2019-05-22","close":16.1377},{"date":"2019-05-23","close":15.6041},{"date":"2019-05-24","close":15.8822},{"date":"2019-05-28","close":15.6266},{"date":"2019-05-29","close":15.6341},{"date":"2019-05-30","close":15.2658},{"date":"2019-05-31","close":15.0157},{"date":"2019-06-03","close":15.3113},{"date":"2019-06-04","close":15.7737},{"date":"2019-06-05","close":15.6979},{"date":"2019-06-06","close":15.6903},{"date":"2019-06-07","close":15.6676},{"date":"2019-06-10","close":15.8874},{"date":"2019-06-11","close":15.8646},{"date":"2019-06-12","close":15.9101},{"date":"2019-06-13","close":15.9404},{"date":"2019-06-14","close":15.8874},{"date":"2019-06-17","close":15.5993},{"date":"2019-06-18","close":15.8116},{"date":"2019-06-19","close":15.7358},{"date":"2019-06-20","close":15.8419},{"date":"2019-06-21","close":15.8192},{"date":"2019-06-24","close":15.6297},{"date":"2019-06-25","close":15.5387},{"date":"2019-06-26","close":15.5842},{"date":"2019-06-27","close":15.7737},{"date":"2019-06-28","close":16.0238},{"date":"2019-07-01","close":16.0541},{"date":"2019-07-02","close":15.8343},{"date":"2019-07-03","close":16.092},{"date":"2019-07-05","close":16.2512},{"date":"2019-07-08","close":16.1223},{"date":"2019-07-09","close":16.0844},{"date":"2019-07-10","close":15.7509},{"date":"2019-07-11","close":15.7509},{"date":"2019-07-12","close":15.8874},{"date":"2019-07-15","close":15.5008},{"date":"2019-07-16","close":15.569},{"date":"2019-07-17","close":15.3795},{"date":"2019-07-18","close":15.5387},{"date":"2019-07-19","close":15.5918},{"date":"2019-07-22","close":15.4781},{"date":"2019-07-23","close":15.7206},{"date":"2019-07-24","close":16.1906},{"date":"2019-07-25","close":16.1602},{"date":"2019-07-26","close":16.327},{"date":"2019-07-29","close":16.2057},{"date":"2019-07-30","close":16.4104},{"date":"2019-07-31","close":16.4255},{"date":"2019-08-01","close":15.7661},{"date":"2019-08-02","close":15.66},{"date":"2019-08-05","close":15.2279},{"date":"2019-08-06","close":15.2128},{"date":"2019-08-07","close":15.1294},{"date":"2019-08-08","close":15.4856},{"date":"2019-08-09","close":15.3492},{"date":"2019-08-12","close":14.9172},{"date":"2019-08-13","close":15.0536},{"date":"2019-08-14","close":14.4245},{"date":"2019-08-15","close":14.1288},{"date":"2019-08-16","close":14.6215},{"date":"2019-08-19","close":14.7883},{"date":"2019-08-20","close":14.5003},{"date":"2019-08-21","close":14.6822},{"date":"2019-08-22","close":14.7352},{"date":"2019-08-23","close":14.3032},{"date":"2019-08-26","close":14.4017},{"date":"2019-08-27","close":14.1895},{"date":"2019-08-28","close":14.3335},{"date":"2019-08-29","close":14.6064},{"date":"2019-08-30","close":14.7134},{"date":"2019-09-03","close":14.377},{"date":"2019-09-04","close":14.3923},{"date":"2019-09-05","close":14.7517},{"date":"2019-09-06","close":14.7134},{"date":"2019-09-09","close":15.0576},{"date":"2019-09-10","close":15.3252},{"date":"2019-09-11","close":15.5623},{"date":"2019-09-12","close":15.5317},{"date":"2019-09-13","close":15.5776},{"date":"2019-09-16","close":15.7994},{"date":"2019-09-17","close":15.4093},{"date":"2019-09-18","close":15.4629},{"date":"2019-09-19","close":15.5011},{"date":"2019-09-20","close":15.5164},{"date":"2019-09-23","close":15.5241},{"date":"2019-09-24","close":15.4017},{"date":"2019-09-25","close":15.7841},{"date":"2019-09-26","close":15.677},{"date":"2019-09-27","close":15.5394},{"date":"2019-09-30","close":15.4858},{"date":"2019-10-01","close":15.0652},{"date":"2019-10-02","close":14.8893},{"date":"2019-10-03","close":14.8358},{"date":"2019-10-04","close":14.9811},{"date":"2019-10-07","close":14.9276},{"date":"2019-10-08","close":14.4993},{"date":"2019-10-09","close":14.6828},{"date":"2019-10-10","close":14.897},{"date":"2019-10-11","close":15.1417},{"date":"2019-10-14","close":15.2182},{"date":"2019-10-15","close":15.6388},{"date":"2019-10-16","close":15.5394},{"date":"2019-10-17","close":15.5088},{"date":"2019-10-18","close":15.6846},{"date":"2019-10-21","close":15.8147},{"date":"2019-10-22","close":15.8299},{"date":"2019-10-23","close":15.7917},{"date":"2019-10-24","close":15.5164},{"date":"2019-10-25","close":15.4705},{"date":"2019-10-28","close":15.6541},{"date":"2019-10-29","close":15.6694},{"date":"2019-10-30","close":15.6464},{"date":"2019-10-31","close":15.3788},{"date":"2019-11-01","close":15.7688},{"date":"2019-11-04","close":16.1129},{"date":"2019-11-05","close":16.3041},{"date":"2019-11-06","close":16.2888},{"date":"2019-11-07","close":16.5182},{"date":"2019-11-08","close":16.61},{"date":"2019-11-11","close":16.5717},{"date":"2019-11-12","close":16.587},{"date":"2019-11-13","close":16.457},{"date":"2019-11-14","close":16.3882},{"date":"2019-11-15","close":16.5182},{"date":"2019-11-18","close":16.4647},{"date":"2019-11-19","close":16.5106},{"date":"2019-11-20","close":16.4264},{"date":"2019-11-21","close":16.4341},{"date":"2019-11-22","close":16.5564},{"date":"2019-11-25","close":16.61},{"date":"2019-11-26","close":16.5182},{"date":"2019-11-27","close":16.6253},{"date":"2019-11-29","close":16.5327},{"date":"2019-12-02","close":16.4633},{"date":"2019-12-03","close":16.1934},{"date":"2019-12-04","close":16.4094},{"date":"2019-12-05","close":16.525},{"date":"2019-12-06","close":16.6715},{"date":"2019-12-09","close":16.6484},{"date":"2019-12-10","close":16.5867},{"date":"2019-12-11","close":16.6792},{"date":"2019-12-12","close":17.3578},{"date":"2019-12-13","close":17.1728},{"date":"2019-12-16","close":17.2653},{"date":"2019-12-17","close":17.3347},{"date":"2019-12-18","close":17.2113},{"date":"2019-12-19","close":17.0571},{"date":"2019-12-20","close":17.0879},{"date":"2019-12-23","close":17.0185},{"date":"2019-12-24","close":17.0725},{"date":"2019-12-26","close":17.0802},{"date":"2019-12-27","close":16.9877},{"date":"2019-12-30","close":16.9569},{"date":"2019-12-31","close":16.9954},{"date":"2020-01-02","close":16.9183},{"date":"2020-01-03","close":16.7872},{"date":"2020-01-06","close":16.4171},{"date":"2020-01-07","close":16.2628},{"date":"2020-01-08","close":16.3245},{"date":"2020-01-09","close":16.3168},{"date":"2020-01-10","close":16.124},{"date":"2020-01-13","close":16.1626},{"date":"2020-01-14","close":16.1934},{"date":"2020-01-15","close":15.9621},{"date":"2020-01-16","close":16.2397},{"date":"2020-01-17","close":16.286},{"date":"2020-01-21","close":16.0624},{"date":"2020-01-22","close":16.2089},{"date":"2020-01-23","close":16.3631},{"date":"2020-01-24","close":16.0007},{"date":"2020-01-27","close":15.7616},{"date":"2020-01-28","close":15.8079},{"date":"2020-01-29","close":15.5843},{"date":"2020-01-30","close":15.7616},{"date":"2020-01-31","close":15.3684},{"date":"2020-02-03","close":15.4917},{"date":"2020-02-04","close":15.6691},{"date":"2020-02-05","close":16.0238},{"date":"2020-02-06","close":15.8619},{"date":"2020-02-07","close":15.6305},{"date":"2020-02-10","close":15.6382},{"date":"2020-02-11","close":15.6074},{"date":"2020-02-12","close":15.7539},{"date":"2020-02-13","close":15.831},{"date":"2020-02-14","close":15.6305},{"date":"2020-02-18","close":15.4532},{"date":"2020-02-19","close":15.4994},{"date":"2020-02-20","close":15.7462},{"date":"2020-02-21","close":15.3838},{"date":"2020-02-24","close":14.8054},{"date":"2020-02-25","close":14.1963},{"date":"2020-02-26","close":13.8184},{"date":"2020-02-27","close":13.5177},{"date":"2020-02-28","close":13.1904},{"date":"2020-03-02","close":13.7904},{"date":"2020-03-03","close":13.1982},{"date":"2020-03-04","close":13.4476},{"date":"2020-03-05","close":12.6217},{"date":"2020-03-06","close":12.1776},{"date":"2020-03-09","close":10.1285},{"date":"2020-03-10","close":10.8687},{"date":"2020-03-11","close":10.3856},{"date":"2020-03-12","close":9.9805},{"date":"2020-03-13","close":10.783},{"date":"2020-03-16","close":9.7545},{"date":"2020-03-17","close":10.4557},{"date":"2020-03-18","close":9.03},{"date":"2020-03-19","close":9.3338},{"date":"2020-03-20","close":9.1157},{"date":"2020-03-23","close":8.4534},{"date":"2020-03-24","close":9.513},{"date":"2020-03-25","close":9.3104},{"date":"2020-03-26","close":10.3622},{"date":"2020-03-27","close":9.887},{"date":"2020-03-30","close":10.1285},{"date":"2020-03-31","close":9.9649},{"date":"2020-04-01","close":9.6221},{"date":"2020-04-02","close":9.5286},{"date":"2020-04-03","close":8.9443},{"date":"2020-04-06","close":9.6221},{"date":"2020-04-07","close":10.1597},{"date":"2020-04-08","close":10.7051},{"date":"2020-04-09","close":11.2271},{"date":"2020-04-13","close":10.4713},{"date":"2020-04-14","close":10.0584},{"date":"2020-04-15","close":9.2949},{"date":"2020-04-16","close":8.952},{"date":"2020-04-17","close":9.6922},{"date":"2020-04-20","close":9.661},{"date":"2020-04-21","close":9.2793},{"date":"2020-04-22","close":9.1702},{"date":"2020-04-23","close":9.4507},{"date":"2020-04-24","close":9.9259},{"date":"2020-04-27","close":10.2843},{"date":"2020-04-28","close":10.4947},{"date":"2020-04-29","close":11.2738},{"date":"2020-04-30","close":11.0167},{"date":"2020-05-01","close":10.7284},{"date":"2020-05-04","close":10.7986},{"date":"2020-05-05","close":10.6194},{"date":"2020-05-06","close":10.4402},{"date":"2020-05-07","close":10.5103},{"date":"2020-05-08","close":11.0557},{"date":"2020-05-11","close":10.5103},{"date":"2020-05-12","close":9.7935},{"date":"2020-05-13","close":9.1624},{"date":"2020-05-14","close":9.5286},{"date":"2020-05-15","close":9.4663},{"date":"2020-05-18","close":10.3311},{"date":"2020-05-19","close":9.7857},{"date":"2020-05-20","close":10.3856},{"date":"2020-05-21","close":10.2454},{"date":"2020-05-22","close":10.1675},{"date":"2020-05-26","close":11.1258},{"date":"2020-05-27","close":12.014},{"date":"2020-05-28","close":11.3985},{"date":"2020-05-29","close":11.0514},{"date":"2020-06-01","close":11.2249},{"date":"2020-06-02","close":11.0435},{"date":"2020-06-03","close":11.7613},{"date":"2020-06-04","close":12.1242},{"date":"2020-06-05","close":12.8972},{"date":"2020-06-08","close":13.4336},{"date":"2020-06-09","close":13.055},{"date":"2020-06-10","close":12.0295},{"date":"2020-06-11","close":10.9725},{"date":"2020-06-12","close":11.4852},{"date":"2020-06-15","close":11.5562},{"date":"2020-06-16","close":11.9743},{"date":"2020-06-17","close":11.3985},{"date":"2020-06-18","close":11.4537},{"date":"2020-06-19","close":11.217},{"date":"2020-06-22","close":11.2565},{"date":"2020-06-23","close":11.0435},{"date":"2020-06-24","close":10.4519},{"date":"2020-06-25","close":10.87},{"date":"2020-06-26","close":9.9944},{"date":"2020-06-29","close":10.5939},{"date":"2020-06-30","close":10.7911},{"date":"2020-07-01","close":10.515},{"date":"2020-07-02","close":10.4913},{"date":"2020-07-06","close":10.4519},{"date":"2020-07-07","close":10.0496},{"date":"2020-07-08","close":9.9313},{"date":"2020-07-09","close":9.3554},{"date":"2020-07-10","close":9.7814},{"date":"2020-07-13","close":9.9392},{"date":"2020-07-14","close":9.7419},{"date":"2020-07-15","close":10.4361},{"date":"2020-07-16","close":10.3651},{"date":"2020-07-17","close":9.9865},{"date":"2020-07-20","close":9.8287},{"date":"2020-07-21","close":10.4992},{"date":"2020-07-22","close":10.4992},{"date":"2020-07-23","close":10.7201},{"date":"2020-07-24","close":10.8542},{"date":"2020-07-27","close":10.444},{"date":"2020-07-28","close":10.3809},{"date":"2020-07-29","close":10.6333},{"date":"2020-07-30","close":10.3651},{"date":"2020-07-31","close":10.1285},{"date":"2020-08-03","close":10.231},{"date":"2020-08-04","close":10.1837},{"date":"2020-08-05","close":10.5229},{"date":"2020-08-06","close":10.3967},{"date":"2020-08-07","close":10.941},{"date":"2020-08-10","close":11.0514},{"date":"2020-08-11","close":11.2407},{"date":"2020-08-12","close":11.1066},{"date":"2020-08-13","close":10.9646},{"date":"2020-08-14","close":11.1224},{"date":"2020-08-17","close":10.9804},{"date":"2020-08-18","close":10.6333},{"date":"2020-08-19","close":10.7122},{"date":"2020-08-20","close":10.5544},{"date":"2020-08-21","close":10.4124},{"date":"2020-08-24","close":11.0198},{"date":"2020-08-25","close":11.0751},{"date":"2020-08-26","close":10.7595},{"date":"2020-08-27","close":10.9646},{"date":"2020-08-28","close":10.9962},{"date":"2020-08-31","close":10.7404},{"date":"2020-09-01","close":10.7644},{"date":"2020-09-02","close":10.9003},{"date":"2020-09-03","close":10.8683},{"date":"2020-09-04","close":11.172},{"date":"2020-09-08","close":10.6046},{"date":"2020-09-09","close":10.5007},{"date":"2020-09-10","close":10.3808},{"date":"2020-09-11","close":10.5407},{"date":"2020-09-14","close":10.8443},{"date":"2020-09-15","close":10.6046},{"date":"2020-09-16","close":10.7245},{"date":"2020-09-17","close":10.8363},{"date":"2020-09-18","close":10.8124},{"date":"2020-09-21","close":10.1171},{"date":"2020-09-22","close":9.9733},{"date":"2020-09-23","close":9.7495},{"date":"2020-09-24","close":9.7735},{"date":"2020-09-25","close":9.9573},{"date":"2020-09-28","close":10.197},{"date":"2020-09-29","close":9.9972},{"date":"2020-09-30","close":10.0852},{"date":"2020-10-01","close":10.1331},{"date":"2020-10-02","close":10.3089},{"date":"2020-10-05","close":10.7644},{"date":"2020-10-06","close":10.7564},{"date":"2020-10-07","close":11.132},{"date":"2020-10-08","close":11.4277},{"date":"2020-10-09","close":11.2439},{"date":"2020-10-12","close":11.2919},{"date":"2020-10-13","close":10.8363},{"date":"2020-10-14","close":10.6765},{"date":"2020-10-15","close":10.9642},{"date":"2020-10-16","close":10.9322},{"date":"2020-10-19","close":10.6845},{"date":"2020-10-20","close":10.9562},{"date":"2020-10-21","close":11.0042},{"date":"2020-10-22","close":11.3798},{"date":"2020-10-23","close":11.4277},{"date":"2020-10-26","close":11.4037},{"date":"2020-10-27","close":10.8763},{"date":"2020-10-28","close":10.8204},{"date":"2020-10-29","close":10.9003},{"date":"2020-10-30","close":10.9402},{"date":"2020-11-02","close":11.196},{"date":"2020-11-03","close":11.6195},{"date":"2020-11-04","close":10.5327},{"date":"2020-11-05","close":11.18},{"date":"2020-11-06","close":10.7404},{"date":"2020-11-09","close":12.4426},{"date":"2020-11-10","close":12.6024},{"date":"2020-11-11","close":12.123},{"date":"2020-11-12","close":11.9312},{"date":"2020-11-13","close":12.3227},{"date":"2020-11-16","close":12.8342},{"date":"2020-11-17","close":12.7703},{"date":"2020-11-18","close":12.5945},{"date":"2020-11-19","close":12.6584},{"date":"2020-11-20","close":12.5145},{"date":"2020-11-23","close":12.8022},{"date":"2020-11-24","close":13.4256},{"date":"2020-11-25","close":13.1139},{"date":"2020-11-27","close":12.994},{"date":"2020-11-30","close":12.3799},{"date":"2020-12-01","close":12.7354},{"date":"2020-12-02","close":12.8809},{"date":"2020-12-03","close":13.1152},{"date":"2020-12-04","close":13.3819},{"date":"2020-12-07","close":13.1718},{"date":"2020-12-08","close":13.196},{"date":"2020-12-09","close":13.2445},{"date":"2020-12-10","close":13.3173},{"date":"2020-12-11","close":13.2284},{"date":"2020-12-14","close":13.3011},{"date":"2020-12-15","close":13.5678},{"date":"2020-12-16","close":13.4708},{"date":"2020-12-17","close":13.4223},{"date":"2020-12-18","close":13.3981},{"date":"2020-12-21","close":13.3657},{"date":"2020-12-22","close":13.2284},{"date":"2020-12-23","close":13.8021},{"date":"2020-12-24","close":13.7698},{"date":"2020-12-28","close":13.8748},{"date":"2020-12-29","close":13.6405},{"date":"2020-12-30","close":13.8183},{"date":"2020-12-31","close":13.7779},{"date":"2021-01-04","close":13.8991},{"date":"2021-01-05","close":14.287},{"date":"2021-01-06","close":15.2728},{"date":"2021-01-07","close":15.693},{"date":"2021-01-08","close":15.491},{"date":"2021-01-11","close":15.8304},{"date":"2021-01-12","close":16.0971},{"date":"2021-01-13","close":16.089},{"date":"2021-01-14","close":16.4122},{"date":"2021-01-15","close":16.2506},{"date":"2021-01-19","close":16.2749},{"date":"2021-01-20","close":16.0809},{"date":"2021-01-21","close":15.491},{"date":"2021-01-22","close":15.6122},{"date":"2021-01-25","close":15.5153},{"date":"2021-01-26","close":15.2243},{"date":"2021-01-27","close":14.5779},{"date":"2021-01-28","close":14.7961},{"date":"2021-01-29","close":14.4971},{"date":"2021-02-01","close":14.594},{"date":"2021-02-02","close":14.8203},{"date":"2021-02-03","close":15.0142},{"date":"2021-02-04","close":15.5153},{"date":"2021-02-05","close":15.491},{"date":"2021-02-08","close":15.6445},{"date":"2021-02-09","close":15.7092},{"date":"2021-02-10","close":15.5476},{"date":"2021-02-11","close":15.2648},{"date":"2021-02-12","close":15.3456},{"date":"2021-02-16","close":15.7738},{"date":"2021-02-17","close":15.7415},{"date":"2021-02-18","close":15.4344},{"date":"2021-02-19","close":15.8385},{"date":"2021-02-22","close":16.1456},{"date":"2021-02-23","close":16.4122},{"date":"2021-02-24","close":17.1072},{"date":"2021-02-25","close":16.6627},{"date":"2021-02-26","close":16.4263},{"date":"2021-03-01","close":16.9399},{"date":"2021-03-02","close":16.7932},{"date":"2021-03-03","close":16.9481},{"date":"2021-03-04","close":16.8421},{"date":"2021-03-05","close":17.5105},{"date":"2021-03-08","close":18.2768},{"date":"2021-03-09","close":17.8366},{"date":"2021-03-10","close":18.1383},{"date":"2021-03-11","close":18.1872},{"date":"2021-03-12","close":18.8638},{"date":"2021-03-15","close":18.6844},{"date":"2021-03-16","close":18.3828},{"date":"2021-03-17","close":18.6926},{"date":"2021-03-18","close":18.7904},{"date":"2021-03-19","close":18.6111},{"date":"2021-03-22","close":17.8529},{"date":"2021-03-23","close":17.2497},{"date":"2021-03-24","close":17.103},{"date":"2021-03-25","close":17.6573},{"date":"2021-03-26","close":18.0975},{"date":"2021-03-29","close":17.4698},{"date":"2021-03-30","close":17.7388},{"date":"2021-03-31","close":17.3964},{"date":"2021-04-01","close":17.641},{"date":"2021-04-05","close":17.4698},{"date":"2021-04-06","close":17.5432},{"date":"2021-04-07","close":17.6247},{"date":"2021-04-08","close":17.4698},{"date":"2021-04-09","close":17.7388},{"date":"2021-04-12","close":17.9018},{"date":"2021-04-13","close":17.4046},{"date":"2021-04-14","close":17.7877},{"date":"2021-04-15","close":17.7225},{"date":"2021-04-16","close":17.9997},{"date":"2021-04-19","close":17.8366},{"date":"2021-04-20","close":17.0051},{"date":"2021-04-21","close":17.3394},{"date":"2021-04-22","close":16.9807},{"date":"2021-04-23","close":17.4453},{"date":"2021-04-26","close":17.5269},{"date":"2021-04-27","close":17.8448},{"date":"2021-04-28","close":17.7551},{"date":"2021-04-29","close":18.1709},{"date":"2021-04-30","close":17.8448},{"date":"2021-05-03","close":18.1627},{"date":"2021-05-04","close":18.6029},{"date":"2021-05-05","close":18.5866},{"date":"2021-05-06","close":18.8475},{"date":"2021-05-07","close":18.8475},{"date":"2021-05-10","close":18.66},{"date":"2021-05-11","close":18.5785},{"date":"2021-05-12","close":18.2198},{"date":"2021-05-13","close":18.7334},{"date":"2021-05-14","close":18.9453},{"date":"2021-05-17","close":19.0187},{"date":"2021-05-18","close":18.7007},{"date":"2021-05-19","close":18.6192},{"date":"2021-05-20","close":18.554},{"date":"2021-05-21","close":18.8964},{"date":"2021-05-24","close":18.7252},{"date":"2021-05-25","close":18.1953},{"date":"2021-05-26","close":18.3584},{"date":"2021-05-27","close":18.8149},{"date":"2021-05-28","close":18.8888},{"date":"2021-06-01","close":18.9956},{"date":"2021-06-02","close":18.7902},{"date":"2021-06-03","close":19.0038},{"date":"2021-06-04","close":18.7409},{"date":"2021-06-07","close":18.8806},{"date":"2021-06-08","close":18.8642},{"date":"2021-06-09","close":18.478},{"date":"2021-06-10","close":18.1904},{"date":"2021-06-11","close":18.3137},{"date":"2021-06-14","close":17.8782},{"date":"2021-06-15","close":18.2151},{"date":"2021-06-16","close":18.363},{"date":"2021-06-17","close":17.3031},{"date":"2021-06-18","close":16.728},{"date":"2021-06-21","close":17.5003},{"date":"2021-06-22","close":17.4017},{"date":"2021-06-23","close":17.3606},{"date":"2021-06-24","close":17.64},{"date":"2021-06-25","close":17.6811},{"date":"2021-06-28","close":16.9005},{"date":"2021-06-29","close":16.8266},{"date":"2021-06-30","close":16.8266},{"date":"2021-07-01","close":16.9745},{"date":"2021-07-02","close":16.7773},{"date":"2021-07-06","close":16.3254},{"date":"2021-07-07","close":16.235},{"date":"2021-07-08","close":15.9557},{"date":"2021-07-09","close":16.5554},{"date":"2021-07-12","close":16.6047},{"date":"2021-07-13","close":16.2268},{"date":"2021-07-14","close":16.2268},{"date":"2021-07-15","close":16.3911},{"date":"2021-07-16","close":15.9475},{"date":"2021-07-19","close":15.2491},{"date":"2021-07-20","close":15.6763},{"date":"2021-07-21","close":15.9639},{"date":"2021-07-22","close":15.4709},{"date":"2021-07-23","close":15.9639},{"date":"2021-07-26","close":15.9228},{"date":"2021-07-27","close":15.8653},{"date":"2021-07-28","close":16.1036},{"date":"2021-07-29","close":16.3747},{"date":"2021-07-30","close":16.2679},{"date":"2021-08-02","close":16.1446},{"date":"2021-08-03","close":16.4404},{"date":"2021-08-04","close":16.3007},{"date":"2021-08-05","close":16.5965},{"date":"2021-08-06","close":17.0238},{"date":"2021-08-09","close":16.9745},{"date":"2021-08-10","close":17.2374},{"date":"2021-08-11","close":17.5085},{"date":"2021-08-12","close":17.4264},{"date":"2021-08-13","close":17.2867},{"date":"2021-08-16","close":17.2949},{"date":"2021-08-17","close":17.0731},{"date":"2021-08-18","close":17.0402},{"date":"2021-08-19","close":16.7937},{"date":"2021-08-20","close":17.0402},{"date":"2021-08-23","close":17.0402},{"date":"2021-08-24","close":17.1059},{"date":"2021-08-25","close":17.2292},{"date":"2021-08-26","close":16.8759},{"date":"2021-08-27","close":17.3606},{"date":"2021-08-30","close":16.8594},{"date":"2021-08-31","close":17.1084},{"date":"2021-09-01","close":16.9424},{"date":"2021-09-02","close":16.7848},{"date":"2021-09-03","close":16.7848},{"date":"2021-09-07","close":16.7765},{"date":"2021-09-08","close":16.4446},{"date":"2021-09-09","close":16.6852},{"date":"2021-09-10","close":17.1747},{"date":"2021-09-13","close":17.3407},{"date":"2021-09-14","close":16.9839},{"date":"2021-09-15","close":17.1996},{"date":"2021-09-16","close":16.9673},{"date":"2021-09-17","close":16.8263},{"date":"2021-09-20","close":16.4197},{"date":"2021-09-21","close":16.3201},{"date":"2021-09-22","close":16.6437},{"date":"2021-09-23","close":17.3075},{"date":"2021-09-24","close":17.5481},{"date":"2021-09-27","close":18.1289},{"date":"2021-09-28","close":17.9298},{"date":"2021-09-29","close":18.0542},{"date":"2021-09-30","close":17.7721},{"date":"2021-10-01","close":18.2367},{"date":"2021-10-04","close":18.4442},{"date":"2021-10-05","close":18.3861},{"date":"2021-10-06","close":18.328},{"date":"2021-10-07","close":18.4774},{"date":"2021-10-08","close":18.4525},{"date":"2021-10-11","close":18.2284},{"date":"2021-10-12","close":18.1953},{"date":"2021-10-13","close":17.8634},{"date":"2021-10-14","close":18.1787},{"date":"2021-10-15","close":18.187},{"date":"2021-10-18","close":18.1621},{"date":"2021-10-19","close":18.4027},{"date":"2021-10-20","close":19.0001},{"date":"2021-10-21","close":18.9171},{"date":"2021-10-22","close":18.7677},{"date":"2021-10-25","close":19.0333},{"date":"2021-10-26","close":19.0415},{"date":"2021-10-27","close":18.3197},{"date":"2021-10-28","close":19.1079},{"date":"2021-10-29","close":18.4857},{"date":"2021-11-01","close":19.0001},{"date":"2021-11-02","close":18.7263},{"date":"2021-11-03","close":19.1245},{"date":"2021-11-04","close":18.8009},{"date":"2021-11-05","close":19.0913},{"date":"2021-11-08","close":18.9669},{"date":"2021-11-09","close":19.3983},{"date":"2021-11-10","close":19.8463},{"date":"2021-11-11","close":19.8215},{"date":"2021-11-12","close":19.6389},{"date":"2021-11-15","close":19.614},{"date":"2021-11-16","close":19.5145},{"date":"2021-11-17","close":19.3319},{"date":"2021-11-18","close":19.3153},{"date":"2021-11-19","close":19.2905},{"date":"2021-11-22","close":19.5643},{"date":"2021-11-23","close":19.8132},{"date":"2021-11-24","close":19.5725},{"date":"2021-11-26","close":18.5271},{"date":"2021-11-29","close":18.7677},{"date":"2021-11-30","close":18.3325},{"date":"2021-12-01","close":18.2153},{"date":"2021-12-02","close":18.7845},{"date":"2021-12-03","close":18.4413},{"date":"2021-12-06","close":18.9519},{"date":"2021-12-07","close":18.8682},{"date":"2021-12-08","close":18.6589},{"date":"2021-12-09","close":18.6087},{"date":"2021-12-10","close":18.818},{"date":"2021-12-13","close":18.5082},{"date":"2021-12-14","close":18.8515},{"date":"2021-12-15","close":18.9184},{"date":"2021-12-16","close":18.9268},{"date":"2021-12-17","close":18.2487},{"date":"2021-12-20","close":17.9892},{"date":"2021-12-21","close":18.6087},{"date":"2021-12-22","close":18.592},{"date":"2021-12-23","close":18.8012},{"date":"2021-12-27","close":19.0189},{"date":"2021-12-28","close":19.0021},{"date":"2021-12-29","close":19.0524},{"date":"2021-12-30","close":18.9184},{"date":"2021-12-31","close":18.9101},{"date":"2022-01-03","close":19.3705},{"date":"2022-01-04","close":19.9146},{"date":"2022-01-05","close":19.9397},{"date":"2022-01-06","close":20.8186},{"date":"2022-01-07","close":20.8689},{"date":"2022-01-10","close":20.9609},{"date":"2022-01-11","close":21.2288},{"date":"2022-01-12","close":21.0028},{"date":"2022-01-13","close":21.0447},{"date":"2022-01-14","close":21.3125},{"date":"2022-01-18","close":20.9693},{"date":"2022-01-19","close":20.3917},{"date":"2022-01-20","close":19.9313},{"date":"2022-01-21","close":20.3666},{"date":"2022-01-24","close":20.5591},{"date":"2022-01-25","close":20.4419},{"date":"2022-01-26","close":20.5424},{"date":"2022-01-27","close":19.9397},{"date":"2022-01-28","close":20.0652},{"date":"2022-01-31","close":20.0067},{"date":"2022-02-01","close":20.5424},{"date":"2022-02-02","close":20.5508},{"date":"2022-02-03","close":20.5591},{"date":"2022-02-04","close":20.8605},{"date":"2022-02-07","close":20.9526},{"date":"2022-02-08","close":21.5218},{"date":"2022-02-09","close":21.1618},{"date":"2022-02-10","close":21.1786},{"date":"2022-02-11","close":21.0781},{"date":"2022-02-14","close":20.9526},{"date":"2022-02-15","close":21.2958},{"date":"2022-02-16","close":21.3795},{"date":"2022-02-17","close":20.7182},{"date":"2022-02-18","close":20.8354},{"date":"2022-02-22","close":20.6847},{"date":"2022-02-23","close":20.3247},{"date":"2022-02-24","close":19.9397},{"date":"2022-02-25","close":20.827},{"date":"2022-02-28","close":20.5823},{"date":"2022-03-01","close":19.7384},{"date":"2022-03-02","close":20.827},{"date":"2022-03-03","close":20.6498},{"date":"2022-03-04","close":19.7806},{"date":"2022-03-07","close":18.9283},{"date":"2022-03-08","close":18.9114},{"date":"2022-03-09","close":19.3418},{"date":"2022-03-10","close":19.308},{"date":"2022-03-11","close":19.5865},{"date":"2022-03-14","close":19.7722},{"date":"2022-03-15","close":19.5105},{"date":"2022-03-16","close":20.0675},{"date":"2022-03-17","close":19.8312},{"date":"2022-03-18","close":19.7975},{"date":"2022-03-21","close":19.9831},{"date":"2022-03-22","close":20.2532},{"date":"2022-03-23","close":19.5274},{"date":"2022-03-24","close":19.7131},{"date":"2022-03-25","close":20.2278},{"date":"2022-03-28","close":19.9156},{"date":"2022-03-29","close":20.1181},{"date":"2022-03-30","close":19.6456},{"date":"2022-03-31","close":19.2068},{"date":"2022-04-01","close":18.9705},{"date":"2022-04-04","close":18.7426},{"date":"2022-04-05","close":18.4641},{"date":"2022-04-06","close":18.3797},{"date":"2022-04-07","close":18.2785},{"date":"2022-04-08","close":18.2363},{"date":"2022-04-11","close":18.2025},{"date":"2022-04-12","close":17.9072},{"date":"2022-04-13","close":18.1941},{"date":"2022-04-14","close":18.1435},{"date":"2022-04-18","close":18.0338},{"date":"2022-04-19","close":18.8186},{"date":"2022-04-20","close":18.9114},{"date":"2022-04-21","close":18.4557},{"date":"2022-04-22","close":17.789},{"date":"2022-04-25","close":17.8481},{"date":"2022-04-26","close":17.1139},{"date":"2022-04-27","close":17.0549},{"date":"2022-04-28","close":17.3924},{"date":"2022-04-29","close":16.8354},{"date":"2022-05-02","close":16.9705},{"date":"2022-05-03","close":17.0295},{"date":"2022-05-04","close":17.3587},{"date":"2022-05-05","close":17.0633},{"date":"2022-05-06","close":16.9367},{"date":"2022-05-09","close":16.6667},{"date":"2022-05-10","close":16.5907},{"date":"2022-05-11","close":16.5232},{"date":"2022-05-12","close":16.7342},{"date":"2022-05-13","close":16.6076},{"date":"2022-05-16","close":16.4219},{"date":"2022-05-17","close":17.0802},{"date":"2022-05-18","close":16.7089},{"date":"2022-05-19","close":16.4979},{"date":"2022-05-20","close":16.4979},{"date":"2022-05-23","close":16.8945},{"date":"2022-05-24","close":16.9283},{"date":"2022-05-25","close":17.0464},{"date":"2022-05-26","close":17.3671},{"date":"2022-05-27","close":17.5865},{"date":"2022-05-31","close":17.6376},{"date":"2022-06-01","close":17.4672},{"date":"2022-06-02","close":17.9273},{"date":"2022-06-03","close":17.7228},{"date":"2022-06-06","close":17.7484},{"date":"2022-06-07","close":17.9103},{"date":"2022-06-08","close":17.5524},{"date":"2022-06-09","close":16.9645},{"date":"2022-06-10","close":16.351},{"date":"2022-06-13","close":15.9761},{"date":"2022-06-14","close":16.1295},{"date":"2022-06-15","close":16.2402},{"date":"2022-06-16","close":15.5842},{"date":"2022-06-17","close":15.6608},{"date":"2022-06-21","close":15.7716},{"date":"2022-06-22","close":15.7546},{"date":"2022-06-23","close":15.3456},{"date":"2022-06-24","close":15.8398},{"date":"2022-06-27","close":16.0017},{"date":"2022-06-28","close":15.8398},{"date":"2022-06-29","close":15.7972},{"date":"2022-06-30","close":15.5586},{"date":"2022-07-01","close":15.7631},{"date":"2022-07-05","close":15.712},{"date":"2022-07-06","close":15.6182},{"date":"2022-07-07","close":15.8227},{"date":"2022-07-08","close":15.7972},{"date":"2022-07-11","close":15.6268},{"date":"2022-07-12","close":15.6268},{"date":"2022-07-13","close":15.3371},{"date":"2022-07-14","close":15.0218},{"date":"2022-07-15","close":15.5756},{"date":"2022-07-18","close":15.8227},{"date":"2022-07-19","close":16.3425},{"date":"2022-07-20","close":16.4362},{"date":"2022-07-21","close":16.4447},{"date":"2022-07-22","close":16.8878},{"date":"2022-07-25","close":17.2286},{"date":"2022-07-26","close":17.0497},{"date":"2022-07-27","close":17.3224},{"date":"2022-07-28","close":16.8963},{"date":"2022-07-29","close":17.1264},{"date":"2022-08-01","close":17.169},{"date":"2022-08-02","close":16.9304},{"date":"2022-08-03","close":17.2201},{"date":"2022-08-04","close":16.9901},{"date":"2022-08-05","close":17.3394},{"date":"2022-08-08","close":17.2968},{"date":"2022-08-09","close":17.365},{"date":"2022-08-10","close":17.7399},{"date":"2022-08-11","close":17.9018},{"date":"2022-08-12","close":18.217},{"date":"2022-08-15","close":18.3278},{"date":"2022-08-16","close":18.6175},{"date":"2022-08-17","close":18.4812},{"date":"2022-08-18","close":18.6345},{"date":"2022-08-19","close":18.5834},{"date":"2022-08-22","close":17.9699},{"date":"2022-08-23","close":17.9273},{"date":"2022-08-24","close":17.7484},{"date":"2022-08-25","close":18.0722},{"date":"2022-08-26","close":17.5439},{"date":"2022-08-29","close":17.2542},{"date":"2022-08-30","close":17.2968},{"date":"2022-08-31","close":17.2452},{"date":"2022-09-01","close":17.1763},{"date":"2022-09-02","close":17.1333},{"date":"2022-09-06","close":16.8665},{"date":"2022-09-07","close":17.2624},{"date":"2022-09-08","close":17.6238},{"date":"2022-09-09","close":17.7873},{"date":"2022-09-12","close":17.9766},{"date":"2022-09-13","close":17.4603},{"date":"2022-09-14","close":17.7701},{"date":"2022-09-15","close":18.1746},{"date":"2022-09-16","close":17.8045},{"date":"2022-09-19","close":18.1659},{"date":"2022-09-20","close":18.1659},{"date":"2022-09-21","close":17.9078},{"date":"2022-09-22","close":17.7873},{"date":"2022-09-23","close":17.5464},{"date":"2022-09-26","close":17.314},{"date":"2022-09-27","close":17.1935},{"date":"2022-09-28","close":17.5033},{"date":"2022-09-29","close":17.2882},{"date":"2022-09-30","close":17.2796},{"date":"2022-10-03","close":17.6754},{"date":"2022-10-04","close":18.5532},{"date":"2022-10-05","close":18.5962},{"date":"2022-10-06","close":18.7081},{"date":"2022-10-07","close":18.1401},{"date":"2022-10-10","close":18.1057},{"date":"2022-10-11","close":17.9164},{"date":"2022-10-12","close":17.9594},{"date":"2022-10-13","close":18.863},{"date":"2022-10-14","close":18.579},{"date":"2022-10-17","close":18.9146},{"date":"2022-10-18","close":19.0179},{"date":"2022-10-19","close":18.8888},{"date":"2022-10-20","close":18.1143},{"date":"2022-10-21","close":19.3707},{"date":"2022-10-24","close":19.844},{"date":"2022-10-25","close":20.1796},{"date":"2022-10-26","close":20.4464},{"date":"2022-10-27","close":20.4636},{"date":"2022-10-28","close":20.9197},{"date":"2022-10-31","close":20.9541},{"date":"2022-11-01","close":21.2122},{"date":"2022-11-02","close":20.4378},{"date":"2022-11-03","close":20.5324},{"date":"2022-11-04","close":20.9283},{"date":"2022-11-07","close":20.9541},{"date":"2022-11-08","close":21.109},{"date":"2022-11-09","close":20.9197},{"date":"2022-11-10","close":21.6253},{"date":"2022-11-11","close":20.8938},{"date":"2022-11-14","close":20.5841},{"date":"2022-11-15","close":20.5496},{"date":"2022-11-16","close":20.1882},{"date":"2022-11-17","close":20.214},{"date":"2022-11-18","close":20.6443},{"date":"2022-11-21","close":20.9111},{"date":"2022-11-22","close":21.2639},{"date":"2022-11-23","close":20.9369},{"date":"2022-11-25","close":21.066},{"date":"2022-11-28","close":20.8508},{"date":"2022-11-29","close":21.152},{"date":"2022-11-30","close":21.3516},{"date":"2022-12-01","close":21.2822},{"date":"2022-12-02","close":21.1867},{"date":"2022-12-05","close":20.1365},{"date":"2022-12-06","close":20.0931},{"date":"2022-12-07","close":20.1539},{"date":"2022-12-08","close":19.9976},{"date":"2022-12-09","close":19.8154},{"date":"2022-12-12","close":20.0844},{"date":"2022-12-13","close":19.5289},{"date":"2022-12-14","close":19.2946},{"date":"2022-12-15","close":19.1818},{"date":"2022-12-16","close":19.121},{"date":"2022-12-19","close":19.0689},{"date":"2022-12-20","close":19.3206},{"date":"2022-12-21","close":19.6418},{"date":"2022-12-22","close":19.5984},{"date":"2022-12-23","close":19.7286},{"date":"2022-12-27","close":19.7633},{"date":"2022-12-28","close":19.6938},{"date":"2022-12-29","close":20.1452},{"date":"2022-12-30","close":20.041},{"date":"2023-01-03","close":20.1105},{"date":"2023-01-04","close":19.772},{"date":"2023-01-05","close":19.8848},{"date":"2023-01-06","close":20.4837},{"date":"2023-01-09","close":20.1191},{"date":"2023-01-10","close":20.1278},{"date":"2023-01-11","close":20.1799},{"date":"2023-01-12","close":20.3101},{"date":"2023-01-13","close":20.1973},{"date":"2023-01-17","close":19.9022},{"date":"2023-01-18","close":19.0602},{"date":"2023-01-19","close":18.9214},{"date":"2023-01-20","close":19.4161},{"date":"2023-01-23","close":19.6504},{"date":"2023-01-24","close":19.3119},{"date":"2023-01-25","close":19.2425},{"date":"2023-01-26","close":19.5637},{"date":"2023-01-27","close":19.0776},{"date":"2023-01-30","close":19.0602},{"date":"2023-01-31","close":19.4508},{"date":"2023-02-01","close":19.7286},{"date":"2023-02-02","close":20.1105},{"date":"2023-02-03","close":20.4924},{"date":"2023-02-06","close":20.7614},{"date":"2023-02-07","close":20.9784},{"date":"2023-02-08","close":20.6573},{"date":"2023-02-09","close":20.4056},{"date":"2023-02-10","close":20.5097},{"date":"2023-02-13","close":20.6399},{"date":"2023-02-14","close":20.7354},{"date":"2023-02-15","close":20.9871},{"date":"2023-02-16","close":20.6746},{"date":"2023-02-17","close":20.666},{"date":"2023-02-21","close":20.2841},{"date":"2023-02-22","close":20.1278},{"date":"2023-02-23","close":20.2754},{"date":"2023-02-24","close":20.4663},{"date":"2023-02-27","close":20.4142},{"date":"2023-02-28","close":20.2741},{"date":"2023-03-01","close":20.3967},{"date":"2023-03-02","close":19.8187},{"date":"2023-03-03","close":20.2216},{"date":"2023-03-06","close":20.1778},{"date":"2023-03-07","close":19.3721},{"date":"2023-03-08","close":19.2407},{"date":"2023-03-09","close":18.0234},{"date":"2023-03-10","close":17.9008},{"date":"2023-03-13","close":17.2264},{"date":"2023-03-14","close":17.9884},{"date":"2023-03-15","close":16.8061},{"date":"2023-03-16","close":17.1126},{"date":"2023-03-17","close":15.58},{"date":"2023-03-20","close":15.9215},{"date":"2023-03-21","close":16.6397},{"date":"2023-03-22","close":15.8515},{"date":"2023-03-23","close":15.4661},{"date":"2023-03-24","close":15.6851},{"date":"2023-03-27","close":15.8777},{"date":"2023-03-28","close":15.7989},{"date":"2023-03-29","close":16.0179},{"date":"2023-03-30","close":15.7026},{"date":"2023-03-31","close":15.7464},{"date":"2023-04-03","close":15.6763},{"date":"2023-04-04","close":15.5887},{"date":"2023-04-05","close":15.2384},{"date":"2023-04-06","close":15.4136},{"date":"2023-04-10","close":15.2997},{"date":"2023-04-11","close":15.3173},{"date":"2023-04-12","close":15.291},{"date":"2023-04-13","close":15.9128},{"date":"2023-04-14","close":15.7814},{"date":"2023-04-17","close":16.1317},{"date":"2023-04-18","close":15.7114},{"date":"2023-04-19","close":16.158},{"date":"2023-04-20","close":15.8252},{"date":"2023-04-21","close":15.6763},{"date":"2023-04-24","close":15.4136},{"date":"2023-04-25","close":14.8531},{"date":"2023-04-26","close":15.291},{"date":"2023-04-27","close":15.7289},{"date":"2023-04-28","close":15.615},{"date":"2023-05-01","close":15.0983},{"date":"2023-05-02","close":14.2313},{"date":"2023-05-03","close":13.9948},{"date":"2023-05-04","close":13.2592},{"date":"2023-05-05","close":13.8197},{"date":"2023-05-08","close":13.303},{"date":"2023-05-09","close":13.0928},{"date":"2023-05-10","close":13.1103},{"date":"2023-05-11","close":12.9527},{"date":"2023-05-12","close":12.8826},{"date":"2023-05-15","close":13.0928},{"date":"2023-05-16","close":12.6812},{"date":"2023-05-17","close":13.6007},{"date":"2023-05-18","close":13.6358},{"date":"2023-05-19","close":13.3117},{"date":"2023-05-22","close":13.7146},{"date":"2023-05-23","close":13.9423},{"date":"2023-05-24","close":13.6358},{"date":"2023-05-25","close":13.5657},{"date":"2023-05-26","close":13.627},{"date":"2023-05-30","close":13.4956},{"date":"2023-05-31","close":13.1494},{"date":"2023-06-01","close":13.4157},{"date":"2023-06-02","close":14.2592},{"date":"2023-06-05","close":13.7975},{"date":"2023-06-06","close":14.6676},{"date":"2023-06-07","close":15.0849},{"date":"2023-06-08","close":15.005},{"date":"2023-06-09","close":15.0405},{"date":"2023-06-12","close":15.0405},{"date":"2023-06-13","close":15.4223},{"date":"2023-06-14","close":15.0583},{"date":"2023-06-15","close":15.3335},{"date":"2023-06-16","close":15.1471},{"date":"2023-06-20","close":14.9162},{"date":"2023-06-21","close":14.6588},{"date":"2023-06-22","close":14.1527},{"date":"2023-06-23","close":13.8863},{"date":"2023-06-26","close":14.126},{"date":"2023-06-27","close":14.2859},{"date":"2023-06-28","close":14.3302},{"date":"2023-06-29","close":14.5078},{"date":"2023-06-30","close":14.4102},{"date":"2023-07-03","close":14.7564},{"date":"2023-07-05","close":14.5789},{"date":"2023-07-06","close":14.4013},{"date":"2023-07-07","close":14.9606},{"date":"2023-07-10","close":15.0849},{"date":"2023-07-11","close":15.0849},{"date":"2023-07-12","close":15.3868},{"date":"2023-07-13","close":15.6177},{"date":"2023-07-14","close":15.1826},{"date":"2023-07-17","close":15.4135},{"date":"2023-07-18","close":16.1326},{"date":"2023-07-19","close":16.621},{"date":"2023-07-20","close":16.3457},{"date":"2023-07-21","close":16.2836},{"date":"2023-07-24","close":16.177},{"date":"2023-07-25","close":16.1149},{"date":"2023-07-26","close":16.7897},{"date":"2023-07-27","close":16.5766},{"date":"2023-07-28","close":17.056},{"date":"2023-07-31","close":16.8252},{"date":"2023-08-01","close":16.3635},{"date":"2023-08-02","close":16.2747},{"date":"2023-08-03","close":16.621},{"date":"2023-08-04","close":16.6831},{"date":"2023-08-07","close":16.8074},{"date":"2023-08-08","close":16.5766},{"date":"2023-08-09","close":16.3635},{"date":"2023-08-10","close":16.4079},{"date":"2023-08-11","close":16.4967},{"date":"2023-08-14","close":16.3368},{"date":"2023-08-15","close":15.6976},{"date":"2023-08-16","close":15.4578},{"date":"2023-08-17","close":15.4401},{"date":"2023-08-18","close":15.5378},{"date":"2023-08-21","close":15.3335},{"date":"2023-08-22","close":14.6854},{"date":"2023-08-23","close":14.9962},{"date":"2023-08-24","close":15.005},{"date":"2023-08-25","close":15.005},{"date":"2023-08-28","close":15.0317},{"date":"2023-08-29","close":15.227},{"date":"2023-08-30","close":15.2004},{"date":"2023-08-31","close":15.5779},{"date":"2023-09-01","close":15.8835},{"date":"2023-09-05","close":15.6318},{"date":"2023-09-06","close":15.1464},{"date":"2023-09-07","close":15.1015},{"date":"2023-09-08","close":15.2363},{"date":"2023-09-11","close":15.0475},{"date":"2023-09-12","close":15.5599},{"date":"2023-09-13","close":15.5869},{"date":"2023-09-14","close":15.8835},{"date":"2023-09-15","close":15.8745},{"date":"2023-09-18","close":15.6408},{"date":"2023-09-19","close":15.7127},{"date":"2023-09-20","close":15.6768},{"date":"2023-09-21","close":15.524},{"date":"2023-09-22","close":15.3801},{"date":"2023-09-25","close":15.6139},{"date":"2023-09-26","close":15.2273},{"date":"2023-09-27","close":15.2093},{"date":"2023-09-28","close":15.2903},{"date":"2023-09-29","close":15.3801},{"date":"2023-10-02","close":15.0206},{"date":"2023-10-03","close":14.7959},{"date":"2023-10-04","close":14.8228},{"date":"2023-10-05","close":15.1644},{"date":"2023-10-06","close":15.0026},{"date":"2023-10-09","close":14.7869},{"date":"2023-10-10","close":14.9037},{"date":"2023-10-11","close":14.8318},{"date":"2023-10-12","close":14.4812},{"date":"2023-10-13","close":14.3824},{"date":"2023-10-16","close":14.8408},{"date":"2023-10-17","close":15.1914},{"date":"2023-10-18","close":14.8138},{"date":"2023-10-19","close":14.7419},{"date":"2023-10-20","close":13.9149},{"date":"2023-10-23","close":14.0138},{"date":"2023-10-24","close":13.897},{"date":"2023-10-25","close":13.888},{"date":"2023-10-26","close":14.5891},{"date":"2023-10-27","close":14.4453},{"date":"2023-10-30","close":14.5532},{"date":"2023-10-31","close":14.5711},{"date":"2023-11-01","close":14.5352},{"date":"2023-11-02","close":15.1734},{"date":"2023-11-03","close":15.8566},{"date":"2023-11-06","close":15.6768},{"date":"2023-11-07","close":15.6049},{"date":"2023-11-08","close":15.3891},{"date":"2023-11-09","close":15.1464},{"date":"2023-11-10","close":15.2363},{"date":"2023-11-13","close":14.9217},{"date":"2023-11-14","close":16.1262},{"date":"2023-11-15","close":16.288},{"date":"2023-11-16","close":16.1082},{"date":"2023-11-17","close":16.342},{"date":"2023-11-20","close":16.2341},{"date":"2023-11-21","close":15.8476},{"date":"2023-11-22","close":15.8925},{"date":"2023-11-24","close":15.9375},{"date":"2023-11-27","close":15.7397},{"date":"2023-11-28","close":15.7936},{"date":"2023-11-29","close":16.0184},{"date":"2023-11-30","close":16.1458},{"date":"2023-12-01","close":17.0559},{"date":"2023-12-04","close":17.2561},{"date":"2023-12-05","close":17.1287},{"date":"2023-12-06","close":17.2743},{"date":"2023-12-07","close":17.6202},{"date":"2023-12-08","close":17.8022},{"date":"2023-12-11","close":17.693},{"date":"2023-12-12","close":17.6566},{"date":"2023-12-13","close":18.4757},{"date":"2023-12-14","close":19.4223},{"date":"2023-12-15","close":19.2857},{"date":"2023-12-18","close":19.2493},{"date":"2023-12-19","close":19.6225},{"date":"2023-12-20","close":19.1765},{"date":"2023-12-21","close":19.2857},{"date":"2023-12-22","close":19.5315},{"date":"2023-12-26","close":19.8318},{"date":"2023-12-27","close":19.7772},{"date":"2023-12-28","close":19.7772},{"date":"2023-12-29","close":19.4678},{"date":"2024-01-02","close":19.7954},{"date":"2024-01-03","close":19.1219},{"date":"2024-01-04","close":19.3768},{"date":"2024-01-05","close":19.4223},{"date":"2024-01-08","close":19.7044},{"date":"2024-01-09","close":19.5224},{"date":"2024-01-10","close":19.5224},{"date":"2024-01-11","close":19.3495},{"date":"2024-01-12","close":19.0491},{"date":"2024-01-16","close":18.8671},{"date":"2024-01-17","close":18.8125},{"date":"2024-01-18","close":19.04},{"date":"2024-01-19","close":19.4496},{"date":"2024-01-22","close":19.8409},{"date":"2024-01-23","close":19.5224},{"date":"2024-01-24","close":19.8955},{"date":"2024-01-25","close":19.9137},{"date":"2024-01-26","close":19.7044},{"date":"2024-01-29","close":20.023},{"date":"2024-01-30","close":19.8955},{"date":"2024-01-31","close":19.1219},{"date":"2024-02-01","close":18.9672},{"date":"2024-02-02","close":18.6942},{"date":"2024-02-05","close":18.1754},{"date":"2024-02-06","close":18.1299},{"date":"2024-02-07","close":18.0935},{"date":"2024-02-08","close":18.1299},{"date":"2024-02-09","close":18.4302},{"date":"2024-02-12","close":18.8853},{"date":"2024-02-13","close":17.9569},{"date":"2024-02-14","close":18.2209},{"date":"2024-02-15","close":18.8853},{"date":"2024-02-16","close":18.9672},{"date":"2024-02-20","close":18.9126},{"date":"2024-02-21","close":18.8216},{"date":"2024-02-22","close":18.767},{"date":"2024-02-23","close":18.7761},{"date":"2024-02-26","close":18.6304},{"date":"2024-02-27","close":18.9672},{"date":"2024-02-28","close":18.7852},{"date":"2024-02-29","close":19.1715},{"date":"2024-03-01","close":18.9876},{"date":"2024-03-04","close":18.9692},{"date":"2024-03-05","close":19.7143},{"date":"2024-03-06","close":19.5395},{"date":"2024-03-07","close":19.4291},{"date":"2024-03-08","close":19.4383},{"date":"2024-03-11","close":19.4199},{"date":"2024-03-12","close":19.1531},{"date":"2024-03-13","close":19.0427},{"date":"2024-03-14","close":18.4724},{"date":"2024-03-15","close":18.6288},{"date":"2024-03-18","close":18.4356},{"date":"2024-03-19","close":18.6656},{"date":"2024-03-20","close":19.1347},{"date":"2024-03-21","close":19.3279},{"date":"2024-03-22","close":18.9232},{"date":"2024-03-25","close":18.9692},{"date":"2024-03-26","close":18.8772},{"date":"2024-03-27","close":19.5579},{"date":"2024-03-28","close":19.7879},{"date":"2024-04-01","close":19.5671},{"date":"2024-04-02","close":19.1439},{"date":"2024-04-03","close":19.1899},{"date":"2024-04-04","close":19.3003},{"date":"2024-04-05","close":19.3463},{"date":"2024-04-08","close":19.7235},{"date":"2024-04-09","close":19.7419},{"date":"2024-04-10","close":18.9416},{"date":"2024-04-11","close":18.914},{"date":"2024-04-12","close":18.6932},{"date":"2024-04-15","close":18.6472},{"date":"2024-04-16","close":18.3068},{"date":"2024-04-17","close":18.362},{"date":"2024-04-18","close":18.4356},{"date":"2024-04-19","close":18.9048},{"date":"2024-04-22","close":19.3003},{"date":"2024-04-23","close":19.5671},{"date":"2024-04-24","close":19.6315},{"date":"2024-04-25","close":19.6591},{"date":"2024-04-26","close":19.8431},{"date":"2024-04-29","close":19.8615},{"date":"2024-04-30","close":19.3831},{"date":"2024-05-01","close":19.8339},{"date":"2024-05-02","close":20.1191},{"date":"2024-05-03","close":20.2111},{"date":"2024-05-06","close":20.3767},{"date":"2024-05-07","close":20.3767},{"date":"2024-05-08","close":20.5974},{"date":"2024-05-09","close":20.5699},{"date":"2024-05-10","close":20.5422},{"date":"2024-05-13","close":20.3675},{"date":"2024-05-14","close":20.5791},{"date":"2024-05-15","close":20.6802},{"date":"2024-05-16","close":20.4043},{"date":"2024-05-17","close":20.4871},{"date":"2024-05-20","close":20.0915},{"date":"2024-05-21","close":20.0087},{"date":"2024-05-22","close":19.7511},{"date":"2024-05-23","close":19.2911},{"date":"2024-05-24","close":19.5395},{"date":"2024-05-28","close":19.3371},{"date":"2024-05-29","close":19.0244},{"date":"2024-05-30","close":19.4291},{"date":"2024-05-31","close":19.7051},{"date":"2024-06-03","close":19.2497},{"date":"2024-06-04","close":19.1195},{"date":"2024-06-05","close":19.1753},{"date":"2024-06-06","close":19.1753},{"date":"2024-06-07","close":19.1288},{"date":"2024-06-10","close":18.85},{"date":"2024-06-11","close":18.7106},{"date":"2024-06-12","close":19.0173},{"date":"2024-06-13","close":18.7384},{"date":"2024-06-14","close":18.5897},{"date":"2024-06-17","close":18.8221},{"date":"2024-06-18","close":18.9243},{"date":"2024-06-20","close":18.9708},{"date":"2024-06-21","close":18.8593},{"date":"2024-06-24","close":19.2497},{"date":"2024-06-25","close":18.7106},{"date":"2024-06-26","close":18.5897},{"date":"2024-06-27","close":18.8686},{"date":"2024-06-28","close":19.6586},{"date":"2024-07-01","close":19.3612},{"date":"2024-07-02","close":19.3984},{"date":"2024-07-03","close":19.1102},{"date":"2024-07-05","close":18.915},{"date":"2024-07-08","close":18.8779},{"date":"2024-07-09","close":19.1288},{"date":"2024-07-10","close":19.4913},{"date":"2024-07-11","close":20.0862},{"date":"2024-07-12","close":20.2442},{"date":"2024-07-15","close":20.7554},{"date":"2024-07-16","close":21.8057},{"date":"2024-07-17","close":21.8057},{"date":"2024-07-18","close":21.2945},{"date":"2024-07-19","close":21.2852},{"date":"2024-07-22","close":21.6198},{"date":"2024-07-23","close":22.0102},{"date":"2024-07-24","close":21.5176},{"date":"2024-07-25","close":22.2426},{"date":"2024-07-26","close":22.2612},{"date":"2024-07-29","close":21.4247},{"date":"2024-07-30","close":21.5641},{"date":"2024-07-31","close":21.3596},{"date":"2024-08-01","close":20.5138},{"date":"2024-08-02","close":19.6679},{"date":"2024-08-05","close":18.7849},{"date":"2024-08-06","close":18.7663},{"date":"2024-08-07","close":18.6548},{"date":"2024-08-08","close":18.9987},{"date":"2024-08-09","close":19.0731},{"date":"2024-08-12","close":18.915},{"date":"2024-08-13","close":19.1474},{"date":"2024-08-14","close":19.0452},{"date":"2024-08-15","close":19.733},{"date":"2024-08-16","close":19.9282},{"date":"2024-08-19","close":20.2349},{"date":"2024-08-20","close":19.7609},{"date":"2024-08-21","close":19.8724},{"date":"2024-08-22","close":20.0025},{"date":"2024-08-23","close":20.9506},{"date":"2024-08-26","close":20.8856},{"date":"2024-08-27","close":20.8763},{"date":"2024-08-28","close":21.0436},{"date":"2024-08-29","close":21.1086},{"date":"2024-08-30","close":21.2666},{"date":"2024-09-03","close":21.0414},{"date":"2024-09-04","close":20.8162},{"date":"2024-09-05","close":20.4783},{"date":"2024-09-06","close":19.9433},{"date":"2024-09-09","close":20.0841},{"date":"2024-09-10","close":19.7181},{"date":"2024-09-11","close":19.277},{"date":"2024-09-12","close":19.2113},{"date":"2024-09-13","close":19.9621},{"date":"2024-09-16","close":20.0466},{"date":"2024-09-17","close":20.1874},{"date":"2024-09-18","close":20.2061},{"date":"2024-09-19","close":20.8255},{"date":"2024-09-20","close":20.3563},{"date":"2024-09-23","close":20.1967},{"date":"2024-09-24","close":20.0841},{"date":"2024-09-25","close":19.8683},{"date":"2024-09-26","close":20.1404},{"date":"2024-09-27","close":20.1217},{"date":"2024-09-30","close":20.2155},{"date":"2024-10-01","close":19.3802},{"date":"2024-10-02","close":19.3709},{"date":"2024-10-03","close":19.3896},{"date":"2024-10-04","close":19.7275},{"date":"2024-10-07","close":19.9058},{"date":"2024-10-08","close":19.8213},{"date":"2024-10-09","close":19.9433},{"date":"2024-10-10","close":20.0278},{"date":"2024-10-11","close":20.544},{"date":"2024-10-14","close":20.7317},{"date":"2024-10-15","close":21.0226},{"date":"2024-10-16","close":21.4919},{"date":"2024-10-17","close":21.7359},{"date":"2024-10-18","close":21.445},{"date":"2024-10-21","close":20.7035},{"date":"2024-10-22","close":21.0414},{"date":"2024-10-23","close":21.0789},{"date":"2024-10-24","close":21.2854},{"date":"2024-10-25","close":21.5013},{"date":"2024-10-28","close":22.3178},{"date":"2024-10-29","close":22.1019},{"date":"2024-10-30","close":22.543},{"date":"2024-10-31","close":22.2802},{"date":"2024-11-01","close":22.1113},{"date":"2024-11-04","close":21.9424},{"date":"2024-11-05","close":22.5149},{"date":"2024-11-06","close":26.4097},{"date":"2024-11-07","close":25.2084},{"date":"2024-11-08","close":25.1333},{"date":"2024-11-11","close":25.9404},{"date":"2024-11-12","close":25.8841},{"date":"2024-11-13","close":25.5838},{"date":"2024-11-14","close":25.0301},{"date":"2024-11-15","close":24.9644},{"date":"2024-11-18","close":24.9081},{"date":"2024-11-19","close":24.5045},{"date":"2024-11-20","close":24.9174},{"date":"2024-11-21","close":25.0676},{"date":"2024-11-22","close":25.6307},{"date":"2024-11-25","close":25.5181},{"date":"2024-11-26","close":25.3679},{"date":"2024-11-27","close":25.077},{"date":"2024-11-29","close":25.0488},{"date":"2024-12-02","close":24.9258},{"date":"2024-12-03","close":24.566},{"date":"2024-12-04","close":24.7175},{"date":"2024-12-05","close":24.6702},{"date":"2024-12-06","close":24.6228},{"date":"2024-12-09","close":24.4903},{"date":"2024-12-10","close":24.6134},{"date":"2024-12-11","close":24.869},{"date":"2024-12-12","close":24.4808},{"date":"2024-12-13","close":24.1874},{"date":"2024-12-16","close":24.3483},{"date":"2024-12-17","close":23.7614},{"date":"2024-12-18","close":22.6159},{"date":"2024-12-19","close":22.436},{"date":"2024-12-20","close":22.7106},{"date":"2024-12-23","close":22.9662},{"date":"2024-12-24","close":23.0703},{"date":"2024-12-26","close":23.2028},{"date":"2024-12-27","close":22.7674},{"date":"2024-12-30","close":22.6443},{"date":"2024-12-31","close":22.6254},{"date":"2025-01-02","close":22.3414},{"date":"2025-01-03","close":22.7484},{"date":"2025-01-06","close":22.8526},{"date":"2025-01-07","close":22.5307},{"date":"2025-01-08","close":22.6538},{"date":"2025-01-10","close":22.0195},{"date":"2025-01-13","close":22.6632},{"date":"2025-01-14","close":23.3638},{"date":"2025-01-15","close":24.0075},{"date":"2025-01-16","close":23.6856},{"date":"2025-01-17","close":23.8276},{"date":"2025-01-21","close":24.2631},{"date":"2025-01-22","close":24.159},{"date":"2025-01-23","close":23.9791},{"date":"2025-01-24","close":23.7803},{"date":"2025-01-27","close":23.6194},{"date":"2025-01-28","close":23.3354},{"date":"2025-01-29","close":23.4111},{"date":"2025-01-30","close":23.7898},{"date":"2025-01-31","close":23.7992},{"date":"2025-02-03","close":23.165},{"date":"2025-02-04","close":23.4679},{"date":"2025-02-05","close":23.8276},{"date":"2025-02-06","close":24.2631},{"date":"2025-02-07","close":23.8371},{"date":"2025-02-10","close":23.5626},{"date":"2025-02-11","close":23.9128},{"date":"2025-02-12","close":23.4016},{"date":"2025-02-13","close":23.6856},{"date":"2025-02-14","close":23.7424},{"date":"2025-02-18","close":24.0643},{"date":"2025-02-19","close":24.0548},{"date":"2025-02-20","close":23.7614},{"date":"2025-02-21","close":23.1366},{"date":"2025-02-24","close":22.8715},{"date":"2025-02-25","close":22.8999},{"date":"2025-02-26","close":23.2028},{"date":"2025-02-27","close":23.3922},{"date":"2025-02-28","close":23.5247},{"date":"2025-03-03","close":23.1521},{"date":"2025-03-04","close":22.4354},{"date":"2025-03-05","close":22.3112},{"date":"2025-03-06","close":21.9863},{"date":"2025-03-07","close":21.6328},{"date":"2025-03-10","close":20.4957},{"date":"2025-03-11","close":20.1231},{"date":"2025-03-12","close":20.6964},{"date":"2025-03-13","close":20.2951},{"date":"2025-03-14","close":20.983},{"date":"2025-03-17","close":21.2315},{"date":"2025-03-18","close":21.4417},{"date":"2025-03-19","close":21.8143},{"date":"2025-03-20","close":21.757},{"date":"2025-03-21","close":21.5086},{"date":"2025-03-24","close":22.1679},{"date":"2025-03-25","close":22.0723},{"date":"2025-03-26","close":21.8621},{"date":"2025-03-27","close":21.7092},{"date":"2025-03-28","close":21.3844},{"date":"2025-03-31","close":21.5277},{"date":"2025-04-01","close":21.1933},{"date":"2025-04-02","close":21.6137},{"date":"2025-04-03","close":19.1389},{"date":"2025-04-04","close":18.5465},{"date":"2025-04-07","close":18.4605},{"date":"2025-04-08","close":18.0687},{"date":"2025-04-09","close":19.6931},{"date":"2025-04-10","close":18.4318},{"date":"2025-04-11","close":18.3745},{"date":"2025-04-14","close":18.6229},{"date":"2025-04-15","close":18.9287},{"date":"2025-04-16","close":18.7854},{"date":"2025-04-17","close":19.0816},{"date":"2025-04-21","close":19.1198},{"date":"2025-04-22","close":19.9511},{"date":"2025-04-23","close":20.4575},{"date":"2025-04-24","close":21.0404},{"date":"2025-04-25","close":21.3366},{"date":"2025-04-28","close":21.4704},{"date":"2025-04-29","close":21.413},{"date":"2025-04-30","close":21.0786},{"date":"2025-05-01","close":21.4704},{"date":"2025-05-02","close":22.2061},{"date":"2025-05-05","close":21.9386},{"date":"2025-05-06","close":21.5659},{"date":"2025-05-07","close":21.4704},{"date":"2025-05-08","close":22.2252},{"date":"2025-05-09","close":22.1679},{"date":"2025-05-12","close":23.2954},{"date":"2025-05-13","close":23.4674},{"date":"2025-05-14","close":23.2954},{"date":"2025-05-15","close":23.238},{"date":"2025-05-16","close":23.1998},{"date":"2025-05-19","close":23.0661},{"date":"2025-05-20","close":22.9132},{"date":"2025-05-21","close":22.0532},{"date":"2025-05-22","close":22.0532},{"date":"2025-05-23","close":21.9768},{"date":"2025-05-27","close":22.4736},{"date":"2025-05-28","close":22.0914},{"date":"2025-05-29","close":22.2539},{"date":"2025-05-30","close":22.1392},{"date":"2025-06-02","close":22.2068},{"date":"2025-06-03","close":22.5156},{"date":"2025-06-04","close":22.3033},{"date":"2025-06-05","close":22.1006},{"date":"2025-06-06","close":22.7665},{"date":"2025-06-09","close":22.8244},{"date":"2025-06-10","close":23.1815},{"date":"2025-06-11","close":22.9209},{"date":"2025-06-12","close":22.6507},{"date":"2025-06-13","close":22.0234},{"date":"2025-06-16","close":22.1585},{"date":"2025-06-17","close":21.84},{"date":"2025-06-18","close":22.0717},{"date":"2025-06-20","close":22.2743},{"date":"2025-06-23","close":22.9306},{"date":"2025-06-24","close":23.2201},{"date":"2025-06-25","close":23.1526},{"date":"2025-06-26","close":23.7027},{"date":"2025-06-27","close":23.5868},{"date":"2025-06-30","close":23.5386},{"date":"2025-07-01","close":24.2142},{"date":"2025-07-02","close":24.7257},{"date":"2025-07-03","close":24.9573},{"date":"2025-07-07","close":24.6485},{"date":"2025-07-08","close":24.745},{"date":"2025-07-09","close":24.8029},{"date":"2025-07-10","close":24.9862},{"date":"2025-07-11","close":24.6485},{"date":"2025-07-14","close":24.9766},{"date":"2025-07-15","close":24.0694},{"date":"2025-07-16","close":24.4844},{"date":"2025-07-17","close":24.8029},{"date":"2025-07-18","close":24.9187},{"date":"2025-07-21","close":24.7257},{"date":"2025-07-22","close":24.8704},{"date":"2025-07-23","close":24.9959},{"date":"2025-07-24","close":24.3879},{"date":"2025-07-25","close":24.7064},{"date":"2025-07-28","close":24.523},{"date":"2025-07-29","close":24.3447},{"date":"2025-07-30","close":24.2868},{"date":"2025-07-31","close":23.8719},{"date":"2025-08-01","close":23.2447},{"date":"2025-08-04","close":23.5342},{"date":"2025-08-05","close":23.4377},{"date":"2025-08-06","close":23.1772},{"date":"2025-08-07","close":22.9456},{"date":"2025-08-08","close":23.1579},{"date":"2025-08-11","close":23.071},{"date":"2025-08-12","close":23.8719},{"date":"2025-08-13","close":24.4605},{"date":"2025-08-14","close":24.557},{"date":"2025-08-15","close":23.978},{"date":"2025-08-18","close":24.364},{"date":"2025-08-19","close":24.2482},{"date":"2025-08-20","close":24.4412},{"date":"2025-08-21","close":24.3254},{"date":"2025-08-22","close":25.5605},{"date":"2025-08-25","close":25.4351},{"date":"2025-08-26","close":25.7728},{"date":"2025-08-27","close":25.9947},{"date":"2025-08-28","close":26.0622},{"date":"2025-08-29","close":26.0237},{"date":"2025-09-02","close":25.628},{"date":"2025-09-03","close":25.5599},{"date":"2025-09-04","close":25.9784},{"date":"2025-09-05","close":25.9298},{"date":"2025-09-08","close":25.8227},{"date":"2025-09-09","close":25.482},{"date":"2025-09-10","close":25.5794},{"date":"2025-09-11","close":25.7156},{"date":"2025-09-12","close":25.5502},{"date":"2025-09-15","close":25.229},{"date":"2025-09-16","close":24.9564},{"date":"2025-09-17","close":25.229},{"date":"2025-09-18","close":25.8422},{"date":"2025-09-19","close":25.5696},{"date":"2025-09-22","close":25.1316},{"date":"2025-09-23","close":25.1511},{"date":"2025-09-24","close":25.1122},{"date":"2025-09-25","close":25.0927},{"date":"2025-09-26","close":25.3652},{"date":"2025-09-29","close":25.2484},{"date":"2025-09-30","close":25.0246},{"date":"2025-10-01","close":24.8688},{"date":"2025-10-02","close":25.0246},{"date":"2025-10-03","close":25.3068},{"date":"2025-10-06","close":25.8908},{"date":"2025-10-07","close":25.8227},{"date":"2025-10-08","close":25.4042},{"date":"2025-10-09","close":25.5112},{"date":"2025-10-10","close":24.022},{"date":"2025-10-13","close":24.6936},{"date":"2025-10-14","close":25.667},{"date":"2025-10-15","close":24.8688},{"date":"2025-10-16","close":23.4672},{"date":"2025-10-17","close":23.7106},{"date":"2025-10-20","close":24.645},{"date":"2025-10-21","close":24.6742},{"date":"2025-10-22","close":24.5476},{"date":"2025-10-23","close":24.645},{"date":"2025-10-24","close":24.9078},{"date":"2025-10-27","close":24.6936},{"date":"2025-10-28","close":24.353},{"date":"2025-10-29","close":24.1583},{"date":"2025-10-30","close":24.0707},{"date":"2025-10-31","close":24.1096},{"date":"2025-11-03","close":24.2264},{"date":"2025-11-04","close":24.3822},{"date":"2025-11-05","close":24.7228},{"date":"2025-11-06","close":24.5768},{"date":"2025-11-07","close":24.8883},{"date":"2025-11-10","close":24.9564},{"date":"2025-11-11","close":24.8591},{"date":"2025-11-12","close":24.8591},{"date":"2025-11-13","close":24.7034},{"date":"2025-11-14","close":24.6255},{"date":"2025-11-17","close":23.4867},{"date":"2025-11-18","close":23.8858},{"date":"2025-11-19","close":24.061},{"date":"2025-11-20","close":23.9636},{"date":"2025-11-21","close":24.9467},{"date":"2025-11-24","close":24.898},{"date":"2025-11-25","close":25.7254},{"date":"2025-11-26","close":25.6086},{"date":"2025-11-28","close":25.5891},{"date":"2025-12-01","close":25.3847},{"date":"2025-12-02","close":24.9623},{"date":"2025-12-03","close":25.3847},{"date":"2025-12-04","close":25.5714},{"date":"2025-12-05","close":25.6598},{"date":"2025-12-08","close":25.6598},{"date":"2025-12-09","close":25.6991},{"date":"2025-12-10","close":26.593},{"date":"2025-12-11","close":26.6618},{"date":"2025-12-12","close":26.6225},{"date":"2025-12-15","close":26.4653},{"date":"2025-12-16","close":26.2885},{"date":"2025-12-17","close":25.8955},{"date":"2025-12-18","close":26.1215},{"date":"2025-12-19","close":25.9643},{"date":"2025-12-22","close":26.2197},{"date":"2025-12-23","close":26.0036},{"date":"2025-12-24","close":26.0822},{"date":"2025-12-26","close":25.8955},{"date":"2025-12-29","close":25.6205},{"date":"2025-12-30","close":25.4731},{"date":"2025-12-31","close":25.3061},{"date":"2026-01-02","close":25.3061},{"date":"2026-01-05","close":25.9741},{"date":"2026-01-06","close":26.3966},{"date":"2026-01-07","close":26.0134},{"date":"2026-01-08","close":26.3376},{"date":"2026-01-09","close":25.9741},{"date":"2026-01-12","close":25.5615},{"date":"2026-01-13","close":25.5517},{"date":"2026-01-14","close":25.8366},{"date":"2026-01-15","close":26.2296},{"date":"2026-01-16","close":26.0724},{"date":"2026-01-20","close":25.6892},{"date":"2026-01-21","close":26.819},{"date":"2026-01-22","close":26.986},{"date":"2026-01-23","close":25.9741},{"date":"2026-01-26","close":26.485},{"date":"2026-01-27","close":26.2787},{"date":"2026-01-28","close":26.3278},{"date":"2026-01-29","close":26.8681},{"date":"2026-01-30","close":26.7797},{"date":"2026-02-02","close":27.3102},{"date":"2026-02-03","close":27.7424},{"date":"2026-02-04","close":28.2827},{"date":"2026-02-05","close":28.1943},{"date":"2026-02-06","close":28.8525},{"date":"2026-02-09","close":28.7248},{"date":"2026-02-10","close":28.4104},{"date":"2026-02-11","close":27.7915},{"date":"2026-02-12","close":27.0744},{"date":"2026-02-13","close":27.3593},{"date":"2026-02-17","close":27.7326},{"date":"2026-02-18","close":27.8505},{"date":"2026-02-19","close":27.8407},{"date":"2026-02-20","close":28.0568},{"date":"2026-02-23","close":26.7109},{"date":"2026-02-24","close":26.76},{"date":"2026-02-25","close":27.1235},{"date":"2026-02-26","close":27.5852},{"date":"2026-02-27","close":25.9447},{"date":"2026-03-02","close":26.3474},{"date":"2026-03-03","close":26.1294},{"date":"2026-03-04","close":26.1194},{"date":"2026-03-05","close":25.7031},{"date":"2026-03-06","close":24.9399},{"date":"2026-03-09","close":24.8606},{"date":"2026-03-10","close":24.9299},{"date":"2026-03-11","close":24.5731},{"date":"2026-03-12","close":24.4839},{"date":"2026-03-13","close":24.2658},{"date":"2026-03-16","close":24.3748},{"date":"2026-03-17","close":24.5037},{"date":"2026-03-18","close":24.127},{"date":"2026-03-19","close":24.2856},{"date":"2026-03-20","close":24.2162},{"date":"2026-03-23","close":24.5434},{"date":"2026-03-24","close":24.7416},{"date":"2026-03-25","close":25.0192},{"date":"2026-03-26","close":25.1579},{"date":"2026-03-27","close":24.6524},{"date":"2026-03-30","close":24.7416},{"date":"2026-03-31","close":25.6337},{"date":"2026-04-01","close":25.941},{"date":"2026-04-02","close":25.7527},{"date":"2026-04-06","close":26.0699},{"date":"2026-04-07","close":26.1789},{"date":"2026-04-08","close":26.9818},{"date":"2026-04-09","close":27.3982},{"date":"2026-04-10","close":27.2396},{"date":"2026-04-13","close":27.6162},{"date":"2026-04-14","close":27.2792},{"date":"2026-04-15","close":27.3684},{"date":"2026-04-16","close":27.2098},{"date":"2026-04-17","close":27.8938},{"date":"2026-04-20","close":28.1119},{"date":"2026-04-21","close":27.646},{"date":"2026-04-22","close":27.6063},{"date":"2026-04-23","close":27.6658},{"date":"2026-04-24","close":27.1107},{"date":"2026-04-27","close":27.8343},{"date":"2026-04-28","close":27.9037},{"date":"2026-04-29","close":27.5964},{"date":"2026-04-30","close":27.9136},{"date":"2026-05-01","close":27.9334},{"date":"2026-05-04","close":27.646},{"date":"2026-05-05","close":28.1515},{"date":"2026-05-06","close":28.6273},{"date":"2026-05-07","close":28.2209},{"date":"2026-05-08","close":28.3002},{"date":"2026-05-11","close":27.6658},{"date":"2026-05-12","close":27.6757},{"date":"2026-05-13","close":27.1999},{"date":"2026-05-14","close":27.5667},{"date":"2026-05-15","close":26.9818},{"date":"2026-05-18","close":27.2495},{"date":"2026-05-19","close":26.9323},{"date":"2026-05-20","close":27.7451},{"date":"2026-05-21","close":27.8046},{"date":"2026-05-22","close":27.7649},{"date":"2026-05-26","close":28.0524},{"date":"2026-05-27","close":27.8343},{"date":"2026-05-28","close":27.5865},{"date":"2026-05-29","close":27.5667},{"date":"2026-06-01","close":27.19},{"date":"2026-06-02","close":27.59},{"date":"2026-06-03","close":26.88},{"date":"2026-06-04","close":27.74},{"date":"2026-06-05","close":27.76},{"date":"2026-06-08","close":27.78},{"date":"2026-06-09","close":28.39},{"date":"2026-06-10","close":28.62},{"date":"2026-06-11","close":28.96},{"date":"2026-06-12","close":29.56},{"date":"2026-06-15","close":29.22},{"date":"2026-06-16","close":29.34},{"date":"2026-06-17","close":28.94},{"date":"2026-06-18","close":29.2},{"date":"2026-06-22","close":29.38},{"date":"2026-06-23","close":29.88},{"date":"2026-06-24","close":30.44},{"date":"2026-06-25","close":30.92},{"date":"2026-06-26","close":31.34},{"date":"2026-06-29","close":31.0},{"date":"2026-06-30","close":30.77},{"date":"2026-07-01","close":31.22},{"date":"2026-07-02","close":30.64},{"date":"2026-07-06","close":30.65},{"date":"2026-07-07","close":30.7},{"date":"2026-07-08","close":29.82},{"date":"2026-07-09","close":30.39},{"date":"2026-07-10","close":30.6},{"date":"2026-07-13","close":30.77},{"date":"2026-07-14","close":30.71},{"date":"2026-07-15","close":30.93},{"date":"2026-07-16","close":31.77},{"date":"2026-07-17","close":31.34},{"date":"2026-07-20","close":30.97},{"date":"2026-07-21","close":30.96},{"date":"2026-07-22","close":30.7},{"date":"2026-07-23","close":30.26},{"date":"2026-07-24","close":30.81},{"date":"2026-07-27","close":30.64},{"date":"2026-07-28","close":31.06},{"date":"2026-07-29","close":30.72},{"date":"2026-07-30","close":30.76},{"date":"2026-07-31","close":30.88},{"date":"2026-08-03","close":31.4},{"date":"2026-08-04","close":31.75},{"date":"2026-08-05","close":31.53},{"date":"2026-08-06","close":31.16},{"date":"2026-08-07","close":31.28},{"date":"2026-08-10","close":31.35},{"date":"2026-08-11","close":31.88},{"date":"2026-08-12","close":32.13},{"date":"2026-08-13","close":32.16},{"date":"2026-08-14","close":32.33},{"date":"2026-08-17","close":32.06},{"date":"2026-08-18","close":31.67},{"date":"2026-08-19","close":30.81},{"date":"2026-08-20","close":30.76},{"date":"2026-08-21","close":30.84},{"date":"2026-08-24","close":30.9},{"date":"2026-08-25","close":30.82},{"date":"2026-08-26","close":30.85},{"date":"2026-08-27","close":30.8},{"date":"2026-08-28","close":30.92},{"date":"2026-08-31","close":30.61},{"date":"2026-09-01","close":29.9},{"date":"2026-09-02","close":30.58},{"date":"2026-09-03","close":30.91},{"date":"2026-09-04","close":31.07},{"date":"2026-09-08","close":30.51},{"date":"2026-09-09","close":30.23},{"date":"2026-09-10","close":30.34},{"date":"2026-09-11","close":30.04},{"date":"2026-09-14","close":29.94},{"date":"2026-09-15","close":30.32},{"date":"2026-09-16","close":29.76},{"date":"2026-09-17","close":29.88},{"date":"2026-09-18","close":29.66},{"date":"2026-09-21","close":29.36},{"date":"2026-09-22","close":29.02},{"date":"2026-09-23","close":28.68},{"date":"2026-09-24","close":29.07},{"date":"2026-09-25","close":29.37},{"date":"2026-09-28","close":28.96},{"date":"2026-09-29","close":28.68},{"date":"2026-09-30","close":28.65},{"date":"2026-10-01","close":28.72},{"date":"2026-10-02","close":29.0},{"date":"2026-10-05","close":29.02},{"date":"2026-10-06","close":28.9},{"date":"2026-10-07","close":28.41},{"date":"2026-10-08","close":28.76},{"date":"2026-10-09","close":28.65},{"date":"2026-10-12","close":28.83},{"date":"2026-10-13","close":28.56},{"date":"2026-10-14","close":28.33},{"date":"2026-10-15","close":28.84},{"date":"2026-10-16","close":28.96},{"date":"2026-10-19","close":28.64},{"date":"2026-10-20","close":29.09},{"date":"2026-10-21","close":29.18},{"date":"2026-10-22","close":29.83}],"supply_demand":{"comment":"데이터 부족","analysis":"수급 데이터가 없습니다.","foreign_trend":"중립","institution_trend":"중립"},"insider_trades":[],"price_analysis":{"current":29.81,"low_30d":27.99,"support":28.26,"high_30d":30.695,"change_1d":2.2,"change_7d":3.0,"change_30d":-0.7,"resistance":30.42,"position_in_range":67.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":0.81,"per":17.8,"quarter":"2024-Q2"},{"pbr":0.8,"per":17.15,"quarter":"2024-Q3"},{"pbr":0.85,"per":9.93,"quarter":"2024-Q4"},{"pbr":0.8,"per":8.84,"quarter":"2025-Q1"},{"pbr":0.86,"per":9.77,"quarter":"2025-Q2"},{"pbr":0.89,"per":9.7,"quarter":"2025-Q3"},{"pbr":0.88,"per":9.01,"quarter":"2025-Q4"},{"pbr":0.89,"per":8.9,"quarter":"2026-Q1"},{"pbr":0.95,"per":10.4,"quarter":"2026-Q2"},{"pbr":1.18,"per":10.07,"quarter":"현재"}],"timeline":[{"close":19.6586,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null,"fair_value":null},{"close":20.2155,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":22.6254,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":21.5277,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":23.5386,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":25.0246,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":25.3061,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":25.6337,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":30.77,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":0.86,"pbr_5y_low":0.8,"per_5y_avg":11.28,"per_5y_low":8.84,"current_pbr":1.18,"current_per":10.07,"pbr_5y_high":0.95,"per_5y_high":17.8,"pbr_5y_median":0.86,"per_5y_median":9.77,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":100.0,"per_percentile":66.7,"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"fwd_per_history":[],"overall_opinion":{"score":null,"state":null,"comment":null,"verdict":null,"catalysts":["전분기 대비 매출 17% 성장"],"verdict_en":null,"legacy_score":null,"risk_factors":["특별한 경고 요인 없음"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Financial Services","industry":"BANKS - REGIONAL"},"investment_grade":{"growth":{"grade":"C","reason":"매출 +16.5%"},"momentum":{"grade":"C","reason":"RSI 61"},"valuation":{"grade":"C","reason":"PER 10.08x (섹터 중앙 N/Ax)"},"profitability":{"grade":"C","reason":"ROE 2.2%"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"buffett_checklist":{"items":[{"pass":false,"unit":"%","value":0.24,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":2.19,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":false,"unit":"%","value":5.55,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":false,"unit":"","value":1.01,"metric":"Debt/Equity","source":"버핏, 그레이엄","label_kr":"D/E(유이자부채/자본총계)","threshold":"≤ 0.5","definition":"유이자부채(단기+장기 차입금) ÷ 자본총계. 무이자부채는 제외한다.","comparable_across_markets":false},{"pass":true,"unit":"","value":0.15,"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":61.26,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":true,"unit":"%","value":24.51,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":true,"unit":"%","value":19.67,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":4,"total_count":8,"overall_comment":"8개 지표 중 4개 통과입니다(측정 가능 8개)."},"earnings_forecast":{},"valuation_history":[{"pbr":0.81,"per":17.8,"close":19.6586,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":0.8,"per":17.15,"close":20.2155,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":0.85,"per":9.93,"close":22.6254,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":0.8,"per":8.84,"close":21.5277,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":0.86,"per":9.77,"close":23.5386,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":0.89,"per":9.7,"close":25.0246,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":0.88,"per":9.01,"close":25.3061,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":0.89,"per":8.9,"close":25.6337,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":0.95,"per":10.4,"close":30.77,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q2"}],"financial_currency":{"reason":null,"current_held":false,"latest_period":"2026Q2","quote_currency":"USD","latest_currency":["USD"],"foreign_observed":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","consensus":{"available":false,"analyst_count":null},"freshness":{"items":[{"key":"price","as_of":"2026-10-22","label":"가격","status":"available","t_class":"T0","age_days":2},{"key":"technical","as_of":"2026-10-22","label":"기술지표","status":"available","t_class":"T0","age_days":2}],"oldest":{"key":"price","label":"가격","age_days":2},"summary":"가격 2일 전 · 기술지표 2일 전"},"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"key_metrics":[{"label":"PER","value":"10.1배"},{"label":"PBR","value":"1.2배"},{"label":"5년 PER 밴드","value":"하위 67%"},{"label":"ROE","value":"2.2%"}],"data_summary":{"sources":["구조","가격 위치","모멘텀·자금"],"axes_total":4,"axes_covered":3,"sections_total":8,"sections_available":6},"view_distribution":{"reason":"no_persona_coverage","available":false}}},"ai_composite_summary":{"grade":null,"stance":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","dedap_score":null,"generated_by":"ai_generated","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"fundamentals_history":[{"eps":0.73,"pbr":null,"per":null,"roa":0.0023848296393924663,"roe":0.0219158042490382,"revenue":703692000.0,"market_cap":null,"net_income":123564000.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.612553503521427,"total_assets":51812506000.0,"total_equity":5638123000.0,"profit_margin":0.17559386777169558,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":159167000.0,"operating_margin":0.2261884460815243},{"eps":0.7,"pbr":1.084,"per":9.94,"roa":0.0026239347770110545,"roe":0.023937187667071105,"revenue":603901000.0,"market_cap":5182263000.0,"net_income":119635000.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.6160711772293803,"total_assets":45593740000.0,"total_equity":4997872000.0,"profit_margin":0.1981036626864337,"dividend_yield":3.34,"fiscal_quarter":"Q1","operating_income":152883000.0,"operating_margin":0.2531590442804367},{"eps":0.8,"pbr":null,"per":null,"roa":0.003033653199917987,"roe":0.027561695696802654,"revenue":623727000.0,"market_cap":null,"net_income":137129000.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.6130358313813575,"total_assets":45202596000.0,"total_equity":4975347000.0,"profit_margin":0.21985419903258957,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":162901000.0,"operating_margin":0.26117355830355266},{"eps":0.73,"pbr":null,"per":null,"roa":0.0028057491539417423,"roe":0.02562127462205477,"revenue":636218000.0,"market_cap":null,"net_income":124732000.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.5797525376521884,"total_assets":44455863000.0,"total_equity":4868298000.0,"profit_margin":0.19605229653986528,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":154286000.0,"operating_margin":0.24250492755627787},{"eps":0.65,"pbr":null,"per":null,"roa":0.002528314887787757,"roe":0.023266073053754187,"revenue":609809000.0,"market_cap":null,"net_income":111230000.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.5678450137666056,"total_assets":43993729000.0,"total_equity":4780781000.0,"profit_margin":0.18240137485671742,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":139629000.0,"operating_margin":0.2289716944157925},{"eps":0.63,"pbr":null,"per":null,"roa":0.002347934163359897,"roe":0.021697591643502896,"revenue":582060000.0,"market_cap":null,"net_income":101687000.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.5654399890045699,"total_assets":43309136000.0,"total_equity":4686557000.0,"profit_margin":0.1747019207641824,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":121095000.0,"operating_margin":0.2080455623131636},{"eps":0.57,"pbr":null,"per":null,"roa":-0.0037564731552849743,"roe":-0.03509127335410388,"revenue":319999000.0,"market_cap":null,"net_income":-161615000.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":0.13930668533339166,"total_assets":43023068000.0,"total_equity":4605561000.0,"profit_margin":-0.5050484532764165,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-177752000.0,"operating_margin":-0.5554767358647996},{"eps":0.56,"pbr":null,"per":null,"roa":0.002085200202839012,"roe":0.019944090924643294,"revenue":604790000.0,"market_cap":null,"net_income":88018000.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.505944212040543,"total_assets":42210815000.0,"total_equity":4413237000.0,"profit_margin":0.1455348137369996,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":108615000.0,"operating_margin":0.17959126308305362},{"eps":0.6746765567994277,"pbr":null,"per":null,"roa":0.002776601370539258,"roe":0.027242767370909006,"revenue":593640000.0,"market_cap":null,"net_income":115573000.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.5002206724614244,"total_assets":41623908000.0,"total_equity":4242337000.0,"profit_margin":0.1946853311771444,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":102884000.0,"operating_margin":0.17331042382588774},{"eps":0.47383750044433176,"pbr":null,"per":null,"roa":0.0019731345080268694,"roe":0.019471184235366985,"revenue":586393000.0,"market_cap":null,"net_income":81169000.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.5062509272791456,"total_assets":41137084000.0,"total_equity":4168673000.0,"profit_margin":0.13842082016668003,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":101491000.0,"operating_margin":0.173076759101831},{"eps":-0.5300950863673076,"pbr":null,"per":null,"roa":-0.0022139243470604233,"roe":-0.021755286448837487,"revenue":393767000.0,"market_cap":null,"net_income":-90806000.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":0.2559762499142894,"total_assets":41015855000.0,"total_equity":4173974000.0,"profit_margin":-0.23060845626982454,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-138009000.0,"operating_margin":-0.35048391561507186},{"eps":0.4859740077737773,"pbr":null,"per":null,"roa":0.0019993572602465077,"roe":0.020168410882433388,"revenue":573168000.0,"market_cap":null,"net_income":83248000.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":0.5178778298858275,"total_assets":41637381000.0,"total_equity":4127643000.0,"profit_margin":0.14524188370599894,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":102674000.0,"operating_margin":0.17913421544817576}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":1.1044,"per":17.8,"date":"2024-06","close":19.66,"source":"reported"},{"eps":1.1044,"per":19.34,"date":"2024-07","close":21.36,"source":"reported"},{"eps":1.1044,"per":19.26,"date":"2024-08","close":21.27,"source":"reported"},{"eps":1.1784,"per":17.15,"date":"2024-09","close":20.22,"source":"reported"},{"eps":1.1784,"per":18.91,"date":"2024-10","close":22.28,"source":"reported"},{"eps":1.1784,"per":21.26,"date":"2024-11","close":25.05,"source":"reported"},{"eps":2.2785,"per":9.93,"date":"2024-12","close":22.63,"source":"reported"},{"eps":2.2785,"per":10.45,"date":"2025-01","close":23.8,"source":"reported"},{"eps":2.2785,"per":10.32,"date":"2025-02","close":23.52,"source":"reported"},{"eps":2.4347,"per":8.84,"date":"2025-03","close":21.53,"source":"reported"},{"eps":2.4347,"per":8.66,"date":"2025-04","close":21.08,"source":"reported"},{"eps":2.4347,"per":9.09,"date":"2025-05","close":22.14,"source":"reported"},{"eps":2.41,"per":9.77,"date":"2025-06","close":23.54,"source":"reported"},{"eps":2.41,"per":9.91,"date":"2025-07","close":23.87,"source":"reported"},{"eps":2.41,"per":10.8,"date":"2025-08","close":26.02,"source":"reported"},{"eps":2.58,"per":9.7,"date":"2025-09","close":25.02,"source":"reported"},{"eps":2.58,"per":9.34,"date":"2025-10","close":24.11,"source":"reported"},{"eps":2.58,"per":9.92,"date":"2025-11","close":25.59,"source":"reported"},{"eps":2.81,"per":9.01,"date":"2025-12","close":25.31,"source":"reported"},{"eps":2.81,"per":9.53,"date":"2026-01","close":26.78,"source":"reported"},{"eps":2.81,"per":9.23,"date":"2026-02","close":25.94,"source":"reported"},{"eps":2.88,"per":8.9,"date":"2026-03","close":25.63,"source":"reported"},{"eps":2.88,"per":9.69,"date":"2026-04","close":27.91,"source":"reported"},{"eps":2.88,"per":9.57,"date":"2026-05","close":27.57,"source":"reported"},{"eps":2.96,"per":10.4,"date":"2026-06","close":30.77,"source":"reported"},{"eps":2.96,"per":10.43,"date":"2026-07","close":30.88,"source":"reported"},{"eps":2.96,"per":10.34,"date":"2026-08","close":30.61,"source":"reported"},{"eps":2.96,"per":9.68,"date":"2026-09","close":28.65,"source":"reported"},{"eps":2.96,"per":10.08,"date":"2026-10","close":29.83,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":11.63,"std":3.82,"count":29,"current":10.08,"lower_1sd":7.81,"upper_1sd":15.45},"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":"Associated Banc-Corp","phase":"above-fold","symbol_resolved":true}