{"status":"ok","report":{"meta":{"sections":{"prices":{"as_of":"2026-10-22","status":"available"},"portfolio":{"status":"available"},"technical":{"as_of":"2026-10-22","status":"available"},"chart_data":{"as_of":"2026-10-22","status":"available"},"etf_profile":{"reason":"not_etf","status":"unavailable_size"},"fundamental":{"status":"available"},"price_history":{"as_of":"2026-10-22","status":"available"},"supply_demand":{"reason":"kr_only","status":"unavailable_market"}},"generated_at":"2026-10-23T09:58:18.795233+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"C","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":3.9,"direction":"higher_better","percentile":56},{"name":"영업이익 성장률","unit":"%","value":0.2,"direction":"higher_better","percentile":50}],"summary":"매출 +3.9%","percentile":53},"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":69.2,"direction":null,"percentile":69},{"name":"MACD","unit":"","value":"매수","direction":"higher_better","percentile":70},{"name":"30일 수익률","unit":"%","value":4.8,"direction":"higher_better","percentile":59}],"summary":"RSI 69","percentile":66},"valuation":{"grade":"C","metrics":[],"summary":"PER 13.18x (섹터 중앙 N/Ax)","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":2.78,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":28.32,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":22.64,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":0.28,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 2.8%","percentile":null},"financial_health":{"grade":"C","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":0.43,"rating":"poor","direction":"higher_better","percentile":15},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":-0.28,"rating":"excellent","direction":"lower_better","percentile":95},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":4.2,"rating":"good","direction":"higher_better","percentile":76},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":0.07,"rating":"poor","direction":"higher_better","percentile":32}],"summary":"유동비율 0.4x, 순차입금비율 -0.3x","percentile":54}},"signals":[],"summary":"Ames National Corporation(ATLO)은 Financial Services 섹터 US 시장 종목입니다, 시가총액 3.01억. 현재가 $34.04, 전일 대비 +4.2%, 30일 +4.8%. PER 13.2배 / ROE 2.8%. 기술적 시그널: MACD 골든크로스, 정배열 상승 추세.","backtest":{"comment":null,"analysis":null,"best_strategy":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"dividend":{"scorecard":{"yield":{"grade":"C","metrics":[{"name":"배당수익률","unit":"%","value":2.08,"direction":"higher_better","percentile":null}],"summary":"배당수익률 2.08%","value_pct":2.08},"growth":null,"safety":{"grade":"A","metrics":[{"name":"배당성향(Payout)","unit":"%","value":27.4,"direction":"lower_better","percentile":null},{"name":"이익 커버리지","unit":"배","value":3.6,"direction":"higher_better","percentile":null},{"name":"순부채/자기자본","unit":"배","value":-0.28,"direction":"lower_better","percentile":null}],"summary":"배당성향 27%로 낮아 안정적","percentile":100},"available":true,"consistency":null,"overall_grade":"B"},"has_dividend":true,"dividend_yield":2.08},"catalysts":["버핏 체크리스트 6/8 통과","이동평균선 정배열 상승 추세"],"portfolio":null,"technical":{"macd":0.2840359521651905,"grade":"A","trend":"상승","atr_14":0.7539214285714281,"rsi_14":69.1780821917808,"sma_20":32.07549999999999,"sma_60":31.82425,"comment":"상승 추세, RSI 69","analysis":"RSI(14) 69.2로 강세 구간입니다. MACD(0.28)가 시그널선(0.12)을 상회합니다(골든크로스). 현재가가 SMA20(32)과 SMA60(32) 위에 있어 정배열 상승 추세입니다. 볼린저밴드 31~33 (현재 위치 140%).","bb_lower":30.985592205734807,"bb_upper":33.16540779426518,"macd_signal":0.12266143967323467},"change_pct":4.23,"chart_data":[{"date":"2024-10-23","open":16.43,"high":16.43,"low":16.18,"close":16.43,"volume":6788,"rsi_14":52.99,"sma_20":17.77,"sma_60":18.29,"sma_120":19.38},{"date":"2024-10-24","open":16.61,"high":16.74,"low":16.24,"close":16.55,"volume":9937,"rsi_14":50.98,"sma_20":17.75,"sma_60":18.22,"sma_120":19.36},{"date":"2024-10-25","open":16.59,"high":16.59,"low":14.62,"close":15.56,"volume":53815,"rsi_14":41.53,"sma_20":17.66,"sma_60":18.16,"sma_120":19.33},{"date":"2024-10-28","open":15.67,"high":16.24,"low":15.67,"close":16.06,"volume":11983,"rsi_14":49.45,"sma_20":17.61,"sma_60":18.14,"sma_120":19.3},{"date":"2024-10-29","open":16.1,"high":16.1,"low":15.75,"close":15.94,"volume":18065,"rsi_14":47.85,"sma_20":17.58,"sma_60":18.12,"sma_120":19.27},{"date":"2024-10-30","open":15.94,"high":16.14,"low":15.89,"close":15.98,"volume":14007,"rsi_14":49.02,"sma_20":17.56,"sma_60":18.1,"sma_120":19.24},{"date":"2024-10-31","open":16.11,"high":16.11,"low":15.71,"close":15.84,"volume":13773,"rsi_14":42.65,"sma_20":17.54,"sma_60":18.08,"sma_120":19.21},{"date":"2024-11-01","open":16.02,"high":16.09,"low":15.8,"close":15.82,"volume":11535,"rsi_14":39.98,"sma_20":17.5,"sma_60":18.04,"sma_120":19.17},{"date":"2024-11-04","open":15.82,"high":16.03,"low":15.14,"close":15.32,"volume":31473,"rsi_14":33.93,"sma_20":17.44,"sma_60":18.01,"sma_120":19.13},{"date":"2024-11-05","open":15.88,"high":15.88,"low":15.64,"close":15.8,"volume":16014,"rsi_14":30.79,"sma_20":17.41,"sma_60":17.99,"sma_120":19.1},{"date":"2024-11-06","open":16.27,"high":17.15,"low":16.06,"close":17.15,"volume":59691,"rsi_14":50.25,"sma_20":17.45,"sma_60":17.99,"sma_120":19.08},{"date":"2024-11-07","open":17.09,"high":17.44,"low":16.6,"close":17.26,"volume":19677,"rsi_14":51.24,"sma_20":17.51,"sma_60":17.99,"sma_120":19.05},{"date":"2024-11-08","open":17.27,"high":17.32,"low":16.89,"close":17.05,"volume":14911,"rsi_14":57.39,"sma_20":17.52,"sma_60":17.98,"sma_120":19.03},{"date":"2024-11-11","open":17.34,"high":17.61,"low":17.16,"close":17.21,"volume":21803,"rsi_14":56.34,"sma_20":17.55,"sma_60":17.96,"sma_120":19.01},{"date":"2024-11-12","open":17.17,"high":17.49,"low":17.12,"close":17.16,"volume":17459,"rsi_14":55.4,"sma_20":17.56,"sma_60":17.95,"sma_120":18.98},{"date":"2024-11-13","open":17.16,"high":17.45,"low":16.98,"close":17.02,"volume":16087,"rsi_14":52.74,"sma_20":17.53,"sma_60":17.95,"sma_120":18.96},{"date":"2024-11-14","open":17.23,"high":17.43,"low":16.68,"close":17.16,"volume":14163,"rsi_14":67.08,"sma_20":17.53,"sma_60":17.95,"sma_120":18.95},{"date":"2024-11-15","open":17.36,"high":17.39,"low":16.94,"close":17.14,"volume":19284,"rsi_14":62.29,"sma_20":17.53,"sma_60":17.96,"sma_120":18.93},{"date":"2024-11-18","open":17.28,"high":17.3,"low":16.73,"close":16.77,"volume":12628,"rsi_14":58.17,"sma_20":17.56,"sma_60":17.96,"sma_120":18.91},{"date":"2024-11-19","open":16.77,"high":16.79,"low":16.39,"close":16.61,"volume":7831,"rsi_14":55.37,"sma_20":17.56,"sma_60":17.94,"sma_120":18.89},{"date":"2024-11-20","open":16.61,"high":16.61,"low":16.2,"close":16.45,"volume":8199,"rsi_14":55.18,"sma_20":17.55,"sma_60":17.93,"sma_120":18.86},{"date":"2024-11-21","open":16.79,"high":16.94,"low":16.56,"close":16.73,"volume":20899,"rsi_14":60.91,"sma_20":17.55,"sma_60":17.91,"sma_120":18.84},{"date":"2024-11-22","open":16.79,"high":16.88,"low":16.49,"close":16.62,"volume":17684,"rsi_14":67.3,"sma_20":17.59,"sma_60":17.9,"sma_120":18.82},{"date":"2024-11-25","open":16.69,"high":16.97,"low":16.44,"close":16.44,"volume":24739,"rsi_14":59.32,"sma_20":17.6,"sma_60":17.87,"sma_120":18.79},{"date":"2024-11-26","open":16.53,"high":16.53,"low":15.86,"close":15.94,"volume":23450,"rsi_14":26.46,"sma_20":17.59,"sma_60":17.84,"sma_120":18.77},{"date":"2024-11-27","open":15.9,"high":16.08,"low":15.83,"close":15.94,"volume":28391,"rsi_14":23.38,"sma_20":17.58,"sma_60":17.82,"sma_120":18.74},{"date":"2024-11-29","open":15.95,"high":16.19,"low":15.89,"close":16.02,"volume":15721,"rsi_14":28.2,"sma_20":17.58,"sma_60":17.8,"sma_120":18.71},{"date":"2024-12-02","open":15.91,"high":16.5,"low":15.91,"close":16.47,"volume":26451,"rsi_14":36.12,"sma_20":17.62,"sma_60":17.79,"sma_120":18.69},{"date":"2024-12-03","open":16.55,"high":16.55,"low":16.27,"close":16.28,"volume":11167,"rsi_14":34.18,"sma_20":17.67,"sma_60":17.78,"sma_120":18.66},{"date":"2024-12-04","open":16.25,"high":16.57,"low":16.01,"close":16.48,"volume":27244,"rsi_14":40.62,"sma_20":17.7,"sma_60":17.77,"sma_120":18.64},{"date":"2024-12-05","open":16.53,"high":16.6,"low":16.18,"close":16.36,"volume":11864,"rsi_14":35.93,"sma_20":17.66,"sma_60":17.75,"sma_120":18.62},{"date":"2024-12-06","open":16.36,"high":16.4,"low":16.08,"close":16.21,"volume":11322,"rsi_14":34.34,"sma_20":17.61,"sma_60":17.73,"sma_120":18.6},{"date":"2024-12-09","open":16.46,"high":16.51,"low":16.16,"close":16.16,"volume":10810,"rsi_14":38.61,"sma_20":17.56,"sma_60":17.71,"sma_120":18.57},{"date":"2024-12-10","open":16.15,"high":16.5,"low":16.15,"close":16.33,"volume":23756,"rsi_14":44.86,"sma_20":17.51,"sma_60":17.69,"sma_120":18.55},{"date":"2024-12-11","open":16.33,"high":16.33,"low":16.16,"close":16.25,"volume":18561,"rsi_14":46.17,"sma_20":17.46,"sma_60":17.67,"sma_120":18.53},{"date":"2024-12-12","open":16.23,"high":16.25,"low":15.85,"close":15.85,"volume":29898,"rsi_14":33.86,"sma_20":17.4,"sma_60":17.64,"sma_120":18.5},{"date":"2024-12-13","open":15.81,"high":15.82,"low":15.56,"close":15.74,"volume":13392,"rsi_14":33.8,"sma_20":17.33,"sma_60":17.61,"sma_120":18.48},{"date":"2024-12-16","open":15.42,"high":16.01,"low":15.42,"close":15.76,"volume":11755,"rsi_14":36.67,"sma_20":17.25,"sma_60":17.57,"sma_120":18.46},{"date":"2024-12-17","open":15.42,"high":15.76,"low":15.42,"close":15.57,"volume":27175,"rsi_14":41.77,"sma_20":17.19,"sma_60":17.53,"sma_120":18.43},{"date":"2024-12-18","open":15.75,"high":15.75,"low":15.12,"close":15.13,"volume":38619,"rsi_14":34.98,"sma_20":17.11,"sma_60":17.49,"sma_120":18.39},{"date":"2024-12-19","open":15.33,"high":15.7,"low":14.97,"close":15.05,"volume":28955,"rsi_14":31.8,"sma_20":17.04,"sma_60":17.45,"sma_120":18.36},{"date":"2024-12-20","open":14.9,"high":15.53,"low":14.9,"close":15.5,"volume":83988,"rsi_14":31.8,"sma_20":16.97,"sma_60":17.42,"sma_120":18.33},{"date":"2024-12-23","open":15.46,"high":15.48,"low":14.85,"close":15.02,"volume":30006,"rsi_14":28.75,"sma_20":16.89,"sma_60":17.38,"sma_120":18.29},{"date":"2024-12-24","open":15.24,"high":15.26,"low":15.15,"close":15.26,"volume":35258,"rsi_14":29.43,"sma_20":16.83,"sma_60":17.35,"sma_120":18.26},{"date":"2024-12-26","open":15.37,"high":15.72,"low":15.27,"close":15.72,"volume":26111,"rsi_14":40.34,"sma_20":16.81,"sma_60":17.33,"sma_120":18.24},{"date":"2024-12-27","open":15.46,"high":15.73,"low":15.38,"close":15.56,"volume":28458,"rsi_14":40.23,"sma_20":16.79,"sma_60":17.31,"sma_120":18.22},{"date":"2024-12-30","open":15.24,"high":15.61,"low":15.22,"close":15.49,"volume":32702,"rsi_14":40.0,"sma_20":16.77,"sma_60":17.3,"sma_120":18.19},{"date":"2024-12-31","open":15.41,"high":15.65,"low":15.41,"close":15.49,"volume":42861,"rsi_14":36.8,"sma_20":16.71,"sma_60":17.28,"sma_120":18.16},{"date":"2025-01-02","open":15.57,"high":15.62,"low":15.32,"close":15.46,"volume":20913,"rsi_14":37.35,"sma_20":16.67,"sma_60":17.26,"sma_120":18.12},{"date":"2025-01-03","open":15.29,"high":15.6,"low":15.26,"close":15.6,"volume":22526,"rsi_14":45.57,"sma_20":16.62,"sma_60":17.25,"sma_120":18.09},{"date":"2025-01-06","open":15.56,"high":15.76,"low":15.5,"close":15.51,"volume":25068,"rsi_14":46.03,"sma_20":16.58,"sma_60":17.23,"sma_120":18.04},{"date":"2025-01-07","open":15.49,"high":15.61,"low":15.24,"close":15.55,"volume":34050,"rsi_14":46.38,"sma_20":16.54,"sma_60":17.22,"sma_120":18.0},{"date":"2025-01-08","open":15.54,"high":15.67,"low":15.51,"close":15.54,"volume":8494,"rsi_14":49.47,"sma_20":16.51,"sma_60":17.2,"sma_120":17.96},{"date":"2025-01-10","open":15.48,"high":15.48,"low":15.13,"close":15.19,"volume":25405,"rsi_14":51.09,"sma_20":16.45,"sma_60":17.17,"sma_120":17.92},{"date":"2025-01-13","open":15.18,"high":15.96,"low":15.18,"close":15.82,"volume":15396,"rsi_14":62.28,"sma_20":16.43,"sma_60":17.15,"sma_120":17.88},{"date":"2025-01-14","open":15.8,"high":16.13,"low":15.62,"close":16.01,"volume":19283,"rsi_14":58.82,"sma_20":16.44,"sma_60":17.12,"sma_120":17.85},{"date":"2025-01-15","open":16.27,"high":16.91,"low":16.13,"close":16.62,"volume":41385,"rsi_14":76.49,"sma_20":16.48,"sma_60":17.11,"sma_120":17.82},{"date":"2025-01-16","open":16.47,"high":16.65,"low":16.3,"close":16.3,"volume":10724,"rsi_14":66.97,"sma_20":16.51,"sma_60":17.1,"sma_120":17.79},{"date":"2025-01-17","open":16.35,"high":16.56,"low":15.98,"close":16.43,"volume":21231,"rsi_14":62.89,"sma_20":16.56,"sma_60":17.1,"sma_120":17.75},{"date":"2025-01-21","open":16.73,"high":16.85,"low":16.64,"close":16.68,"volume":20473,"rsi_14":69.77,"sma_20":16.64,"sma_60":17.1,"sma_120":17.73},{"date":"2025-01-22","open":16.57,"high":16.72,"low":16.4,"close":16.5,"volume":16089,"rsi_14":67.09,"sma_20":16.72,"sma_60":17.1,"sma_120":17.69},{"date":"2025-01-23","open":16.44,"high":16.64,"low":16.44,"close":16.63,"volume":10864,"rsi_14":68.5,"sma_20":16.78,"sma_60":17.1,"sma_120":17.66},{"date":"2025-01-24","open":16.49,"high":16.89,"low":16.49,"close":16.75,"volume":23034,"rsi_14":70.45,"sma_20":16.87,"sma_60":17.12,"sma_120":17.64},{"date":"2025-01-27","open":16.83,"high":17.16,"low":16.67,"close":16.97,"volume":35989,"rsi_14":71.22,"sma_20":16.96,"sma_60":17.13,"sma_120":17.63},{"date":"2025-01-28","open":17.07,"high":17.26,"low":17.05,"close":17.14,"volume":30900,"rsi_14":74.5,"sma_20":17.03,"sma_60":17.15,"sma_120":17.63},{"date":"2025-01-29","open":17.2,"high":17.26,"low":17.03,"close":17.24,"volume":12154,"rsi_14":74.93,"sma_20":17.12,"sma_60":17.17,"sma_120":17.63},{"date":"2025-01-30","open":17.27,"high":17.46,"low":17.27,"close":17.3,"volume":23002,"rsi_14":75.62,"sma_20":17.22,"sma_60":17.19,"sma_120":17.63},{"date":"2025-01-31","open":17.21,"high":17.58,"low":17.16,"close":17.28,"volume":13543,"rsi_14":78.86,"sma_20":17.3,"sma_60":17.21,"sma_120":17.63},{"date":"2025-02-03","open":16.43,"high":17.02,"low":16.26,"close":16.99,"volume":19552,"rsi_14":66.56,"sma_20":17.38,"sma_60":17.24,"sma_120":17.62},{"date":"2025-02-04","open":17.07,"high":17.36,"low":16.86,"close":17.28,"volume":17444,"rsi_14":67.59,"sma_20":17.45,"sma_60":17.26,"sma_120":17.62},{"date":"2025-02-05","open":17.28,"high":17.38,"low":17.21,"close":17.38,"volume":20484,"rsi_14":61.25,"sma_20":17.54,"sma_60":17.26,"sma_120":17.63},{"date":"2025-02-06","open":17.61,"high":17.61,"low":17.43,"close":17.51,"volume":7511,"rsi_14":71.43,"sma_20":17.64,"sma_60":17.26,"sma_120":17.63},{"date":"2025-02-07","open":17.26,"high":17.35,"low":17.16,"close":17.32,"volume":7806,"rsi_14":64.48,"sma_20":17.72,"sma_60":17.26,"sma_120":17.62},{"date":"2025-02-10","open":17.24,"high":17.43,"low":17.24,"close":17.41,"volume":8918,"rsi_14":61.75,"sma_20":17.83,"sma_60":17.26,"sma_120":17.61},{"date":"2025-02-11","open":17.08,"high":17.62,"low":17.08,"close":17.46,"volume":11857,"rsi_14":67.84,"sma_20":17.91,"sma_60":17.27,"sma_120":17.61},{"date":"2025-02-12","open":17.15,"high":17.35,"low":17.15,"close":17.19,"volume":10817,"rsi_14":58.09,"sma_20":17.96,"sma_60":17.27,"sma_120":17.61},{"date":"2025-02-13","open":17.28,"high":17.44,"low":17.22,"close":17.44,"volume":7564,"rsi_14":60.39,"sma_20":17.99,"sma_60":17.27,"sma_120":17.61},{"date":"2025-02-14","open":17.54,"high":17.75,"low":17.46,"close":17.53,"volume":18699,"rsi_14":58.09,"sma_20":18.05,"sma_60":17.27,"sma_120":17.62},{"date":"2025-02-18","open":17.49,"high":17.69,"low":17.45,"close":17.58,"volume":8629,"rsi_14":55.7,"sma_20":18.1,"sma_60":17.28,"sma_120":17.62},{"date":"2025-02-19","open":17.64,"high":17.75,"low":17.45,"close":17.75,"volume":11701,"rsi_14":57.2,"sma_20":18.14,"sma_60":17.3,"sma_120":17.62},{"date":"2025-02-20","open":17.62,"high":17.62,"low":17.39,"close":17.45,"volume":8208,"rsi_14":49.04,"sma_20":18.18,"sma_60":17.31,"sma_120":17.62},{"date":"2025-02-21","open":17.62,"high":17.68,"low":17.43,"close":17.44,"volume":18734,"rsi_14":53.33,"sma_20":18.22,"sma_60":17.32,"sma_120":17.62},{"date":"2025-02-24","open":17.49,"high":17.6,"low":17.41,"close":17.47,"volume":12681,"rsi_14":61.79,"sma_20":18.24,"sma_60":17.33,"sma_120":17.61},{"date":"2025-02-25","open":17.59,"high":17.88,"low":17.58,"close":17.78,"volume":14950,"rsi_14":62.33,"sma_20":18.28,"sma_60":17.35,"sma_120":17.61},{"date":"2025-02-26","open":17.82,"high":17.93,"low":17.57,"close":17.93,"volume":13237,"rsi_14":63.18,"sma_20":18.31,"sma_60":17.39,"sma_120":17.62},{"date":"2025-02-27","open":17.85,"high":17.92,"low":17.73,"close":17.73,"volume":9431,"rsi_14":55.07,"sma_20":18.32,"sma_60":17.41,"sma_120":17.62},{"date":"2025-02-28","open":17.77,"high":17.89,"low":17.73,"close":17.89,"volume":14555,"rsi_14":63.39,"sma_20":18.35,"sma_60":17.44,"sma_120":17.62},{"date":"2025-03-03","open":17.95,"high":17.99,"low":17.76,"close":17.76,"volume":8621,"rsi_14":58.17,"sma_20":18.37,"sma_60":17.46,"sma_120":17.63},{"date":"2025-03-04","open":17.41,"high":17.73,"low":17.41,"close":17.58,"volume":11777,"rsi_14":52.67,"sma_20":18.4,"sma_60":17.48,"sma_120":17.63},{"date":"2025-03-05","open":17.75,"high":17.77,"low":17.45,"close":17.46,"volume":11070,"rsi_14":56.14,"sma_20":18.41,"sma_60":17.5,"sma_120":17.63},{"date":"2025-03-06","open":17.39,"high":17.46,"low":17.1,"close":17.46,"volume":14314,"rsi_14":50.5,"sma_20":18.42,"sma_60":17.51,"sma_120":17.63},{"date":"2025-03-07","open":17.58,"high":17.8,"low":17.31,"close":17.71,"volume":11755,"rsi_14":54.34,"sma_20":18.43,"sma_60":17.54,"sma_120":17.63},{"date":"2025-03-10","open":17.52,"high":17.62,"low":17.49,"close":17.49,"volume":18228,"rsi_14":48.1,"sma_20":18.43,"sma_60":17.56,"sma_120":17.63},{"date":"2025-03-11","open":17.6,"high":17.63,"low":17.21,"close":17.48,"volume":9302,"rsi_14":43.44,"sma_20":18.44,"sma_60":17.57,"sma_120":17.63},{"date":"2025-03-12","open":17.48,"high":17.48,"low":17.16,"close":17.17,"volume":22373,"rsi_14":43.44,"sma_20":18.42,"sma_60":17.59,"sma_120":17.63},{"date":"2025-03-13","open":17.26,"high":17.26,"low":17.12,"close":17.16,"volume":11025,"rsi_14":43.44,"sma_20":18.42,"sma_60":17.61,"sma_120":17.62},{"date":"2025-03-14","open":17.11,"high":17.21,"low":17.1,"close":17.14,"volume":8012,"rsi_14":42.27,"sma_20":18.41,"sma_60":17.63,"sma_120":17.62},{"date":"2025-03-17","open":17.22,"high":17.22,"low":16.76,"close":16.95,"volume":17199,"rsi_14":28.99,"sma_20":18.38,"sma_60":17.64,"sma_120":17.61},{"date":"2025-03-18","open":17.02,"high":17.15,"low":16.88,"close":17.13,"volume":11859,"rsi_14":30.0,"sma_20":18.35,"sma_60":17.67,"sma_120":17.6},{"date":"2025-03-19","open":17.0,"high":17.15,"low":16.71,"close":17.11,"volume":8828,"rsi_14":32.98,"sma_20":18.32,"sma_60":17.7,"sma_120":17.6},{"date":"2025-03-20","open":16.84,"high":17.16,"low":16.84,"close":17.02,"volume":5049,"rsi_14":25.0,"sma_20":18.3,"sma_60":17.73,"sma_120":17.59},{"date":"2025-03-21","open":16.82,"high":17.01,"low":16.68,"close":16.68,"volume":38742,"rsi_14":22.44,"sma_20":18.26,"sma_60":17.75,"sma_120":17.59},{"date":"2025-03-24","open":16.89,"high":16.94,"low":16.68,"close":16.94,"volume":9353,"rsi_14":34.27,"sma_20":18.23,"sma_60":17.78,"sma_120":17.58},{"date":"2025-03-25","open":16.77,"high":17.15,"low":16.75,"close":16.82,"volume":5914,"rsi_14":34.27,"sma_20":18.18,"sma_60":17.8,"sma_120":17.58},{"date":"2025-03-26","open":16.76,"high":17.06,"low":16.71,"close":16.94,"volume":7585,"rsi_14":38.05,"sma_20":18.13,"sma_60":17.82,"sma_120":17.58},{"date":"2025-03-27","open":16.99,"high":17.02,"low":16.64,"close":16.97,"volume":10617,"rsi_14":30.69,"sma_20":18.09,"sma_60":17.84,"sma_120":17.58},{"date":"2025-03-28","open":17.07,"high":17.07,"low":16.86,"close":16.88,"volume":6370,"rsi_14":32.98,"sma_20":18.03,"sma_60":17.87,"sma_120":17.58},{"date":"2025-03-31","open":16.64,"high":16.8,"low":16.47,"close":16.7,"volume":11764,"rsi_14":30.24,"sma_20":17.98,"sma_60":17.88,"sma_120":17.58},{"date":"2025-04-01","open":16.51,"high":16.79,"low":16.49,"close":16.79,"volume":10614,"rsi_14":38.84,"sma_20":17.94,"sma_60":17.9,"sma_120":17.58},{"date":"2025-04-02","open":16.65,"high":16.68,"low":16.49,"close":16.63,"volume":29522,"rsi_14":35.79,"sma_20":17.89,"sma_60":17.92,"sma_120":17.58},{"date":"2025-04-03","open":16.22,"high":16.22,"low":15.78,"close":15.79,"volume":19176,"rsi_14":24.91,"sma_20":17.81,"sma_60":17.92,"sma_120":17.58},{"date":"2025-04-04","open":15.58,"high":16.38,"low":15.34,"close":16.38,"volume":20268,"rsi_14":40.77,"sma_20":17.74,"sma_60":17.93,"sma_120":17.58},{"date":"2025-04-07","open":16.05,"high":16.5,"low":16.03,"close":16.28,"volume":11513,"rsi_14":35.92,"sma_20":17.67,"sma_60":17.94,"sma_120":17.57},{"date":"2025-04-08","open":16.55,"high":16.55,"low":15.73,"close":15.88,"volume":17767,"rsi_14":31.88,"sma_20":17.59,"sma_60":17.95,"sma_120":17.56},{"date":"2025-04-09","open":15.78,"high":17.14,"low":15.57,"close":16.57,"volume":28223,"rsi_14":44.38,"sma_20":17.56,"sma_60":17.96,"sma_120":17.56},{"date":"2025-04-10","open":16.23,"high":16.23,"low":15.54,"close":15.75,"volume":29114,"rsi_14":39.59,"sma_20":17.48,"sma_60":17.95,"sma_120":17.54},{"date":"2025-04-11","open":15.88,"high":15.93,"low":15.62,"close":15.79,"volume":13212,"rsi_14":36.33,"sma_20":17.41,"sma_60":17.94,"sma_120":17.53},{"date":"2025-04-14","open":16.04,"high":16.19,"low":15.6,"close":16.03,"volume":18396,"rsi_14":40.92,"sma_20":17.36,"sma_60":17.93,"sma_120":17.51},{"date":"2025-04-15","open":16.05,"high":16.15,"low":15.85,"close":15.85,"volume":6830,"rsi_14":37.66,"sma_20":17.3,"sma_60":17.92,"sma_120":17.51},{"date":"2025-04-16","open":16.15,"high":16.15,"low":15.85,"close":15.93,"volume":12659,"rsi_14":38.33,"sma_20":17.23,"sma_60":17.9,"sma_120":17.5},{"date":"2025-04-17","open":15.91,"high":16.22,"low":15.82,"close":16.02,"volume":11315,"rsi_14":40.26,"sma_20":17.18,"sma_60":17.89,"sma_120":17.49},{"date":"2025-04-21","open":15.77,"high":16.43,"low":15.77,"close":16.33,"volume":11659,"rsi_14":45.95,"sma_20":17.16,"sma_60":17.88,"sma_120":17.49},{"date":"2025-04-22","open":16.56,"high":16.72,"low":16.41,"close":16.72,"volume":7164,"rsi_14":49.37,"sma_20":17.15,"sma_60":17.88,"sma_120":17.5},{"date":"2025-04-23","open":16.92,"high":16.92,"low":16.52,"close":16.54,"volume":10687,"rsi_14":49.13,"sma_20":17.14,"sma_60":17.86,"sma_120":17.5},{"date":"2025-04-24","open":16.95,"high":16.95,"low":16.46,"close":16.51,"volume":7767,"rsi_14":58.82,"sma_20":17.12,"sma_60":17.85,"sma_120":17.5},{"date":"2025-04-25","open":16.39,"high":16.42,"low":15.91,"close":16.03,"volume":10568,"rsi_14":45.6,"sma_20":17.07,"sma_60":17.83,"sma_120":17.5},{"date":"2025-04-28","open":15.89,"high":16.16,"low":15.75,"close":16.08,"volume":18852,"rsi_14":47.48,"sma_20":17.02,"sma_60":17.8,"sma_120":17.5},{"date":"2025-04-29","open":15.94,"high":16.26,"low":15.77,"close":16.26,"volume":10966,"rsi_14":54.97,"sma_20":17.0,"sma_60":17.78,"sma_120":17.5},{"date":"2025-04-30","open":16.26,"high":17.0,"low":15.97,"close":16.55,"volume":36071,"rsi_14":49.72,"sma_20":16.99,"sma_60":17.78,"sma_120":17.51},{"date":"2025-05-01","open":16.3,"high":16.82,"low":16.25,"close":16.82,"volume":15824,"rsi_14":68.99,"sma_20":17.0,"sma_60":17.77,"sma_120":17.51},{"date":"2025-05-02","open":16.99,"high":16.99,"low":16.37,"close":16.87,"volume":10682,"rsi_14":69.2,"sma_20":17.05,"sma_60":17.76,"sma_120":17.51},{"date":"2025-05-05","open":16.5,"high":16.57,"low":16.18,"close":16.21,"volume":17763,"rsi_14":52.8,"sma_20":17.05,"sma_60":17.74,"sma_120":17.5},{"date":"2025-05-06","open":16.18,"high":16.45,"low":16.18,"close":16.42,"volume":14299,"rsi_14":58.6,"sma_20":17.05,"sma_60":17.72,"sma_120":17.49},{"date":"2025-05-07","open":16.38,"high":16.97,"low":16.34,"close":16.75,"volume":17007,"rsi_14":61.62,"sma_20":17.1,"sma_60":17.71,"sma_120":17.49},{"date":"2025-05-08","open":16.74,"high":16.87,"low":16.54,"close":16.87,"volume":8783,"rsi_14":61.93,"sma_20":17.11,"sma_60":17.7,"sma_120":17.48},{"date":"2025-05-09","open":16.81,"high":16.81,"low":16.65,"close":16.65,"volume":5053,"rsi_14":54.55,"sma_20":17.16,"sma_60":17.69,"sma_120":17.48},{"date":"2025-05-12","open":16.98,"high":16.98,"low":16.59,"close":16.83,"volume":10618,"rsi_14":51.61,"sma_20":17.21,"sma_60":17.68,"sma_120":17.47},{"date":"2025-05-13","open":16.52,"high":17.01,"low":16.52,"close":16.86,"volume":13767,"rsi_14":55.08,"sma_20":17.26,"sma_60":17.67,"sma_120":17.47},{"date":"2025-05-14","open":16.69,"high":17.09,"low":16.69,"close":16.77,"volume":10141,"rsi_14":54.08,"sma_20":17.31,"sma_60":17.65,"sma_120":17.47},{"date":"2025-05-15","open":17.0,"high":17.1,"low":17.0,"close":17.1,"volume":4358,"rsi_14":67.94,"sma_20":17.37,"sma_60":17.64,"sma_120":17.47},{"date":"2025-05-16","open":17.1,"high":17.16,"low":16.96,"close":16.96,"volume":9877,"rsi_14":64.2,"sma_20":17.42,"sma_60":17.63,"sma_120":17.47},{"date":"2025-05-19","open":16.92,"high":17.03,"low":16.84,"close":17.02,"volume":5667,"rsi_14":62.82,"sma_20":17.45,"sma_60":17.62,"sma_120":17.47},{"date":"2025-05-20","open":16.97,"high":17.26,"low":16.97,"close":17.03,"volume":6366,"rsi_14":58.87,"sma_20":17.47,"sma_60":17.62,"sma_120":17.48},{"date":"2025-05-21","open":17.03,"high":17.21,"low":16.8,"close":17.07,"volume":16630,"rsi_14":55.04,"sma_20":17.5,"sma_60":17.6,"sma_120":17.48},{"date":"2025-05-22","open":17.1,"high":17.1,"low":16.55,"close":16.55,"volume":8344,"rsi_14":44.63,"sma_20":17.5,"sma_60":17.58,"sma_120":17.48},{"date":"2025-05-23","open":16.48,"high":16.83,"low":16.47,"close":16.6,"volume":10745,"rsi_14":58.44,"sma_20":17.53,"sma_60":17.56,"sma_120":17.49},{"date":"2025-05-27","open":16.93,"high":17.21,"low":16.75,"close":16.94,"volume":8882,"rsi_14":60.7,"sma_20":17.57,"sma_60":17.54,"sma_120":17.49},{"date":"2025-05-28","open":16.93,"high":17.25,"low":16.61,"close":16.61,"volume":9623,"rsi_14":47.08,"sma_20":17.59,"sma_60":17.52,"sma_120":17.49},{"date":"2025-05-29","open":16.69,"high":17.15,"low":16.57,"close":16.86,"volume":6620,"rsi_14":49.82,"sma_20":17.61,"sma_60":17.51,"sma_120":17.5},{"date":"2025-05-30","open":16.91,"high":17.01,"low":16.78,"close":16.78,"volume":7001,"rsi_14":48.91,"sma_20":17.6,"sma_60":17.5,"sma_120":17.5},{"date":"2025-06-02","open":16.77,"high":16.96,"low":16.63,"close":16.83,"volume":9842,"rsi_14":46.18,"sma_20":17.58,"sma_60":17.48,"sma_120":17.5},{"date":"2025-06-03","open":16.78,"high":17.06,"low":16.76,"close":17.06,"volume":6761,"rsi_14":50.18,"sma_20":17.62,"sma_60":17.47,"sma_120":17.5},{"date":"2025-06-04","open":17.09,"high":17.09,"low":16.63,"close":16.69,"volume":7296,"rsi_14":45.51,"sma_20":17.62,"sma_60":17.45,"sma_120":17.5},{"date":"2025-06-05","open":16.59,"high":16.74,"low":16.51,"close":16.72,"volume":5991,"rsi_14":39.29,"sma_20":17.61,"sma_60":17.43,"sma_120":17.5},{"date":"2025-06-06","open":16.94,"high":17.25,"low":16.94,"close":17.25,"volume":11741,"rsi_14":51.56,"sma_20":17.62,"sma_60":17.43,"sma_120":17.51},{"date":"2025-06-09","open":17.26,"high":17.36,"low":16.97,"close":17.23,"volume":14886,"rsi_14":50.32,"sma_20":17.64,"sma_60":17.43,"sma_120":17.52},{"date":"2025-06-10","open":17.21,"high":17.27,"low":17.09,"close":17.11,"volume":7765,"rsi_14":48.17,"sma_20":17.65,"sma_60":17.42,"sma_120":17.53},{"date":"2025-06-11","open":17.15,"high":17.15,"low":16.89,"close":16.89,"volume":10343,"rsi_14":44.51,"sma_20":17.64,"sma_60":17.42,"sma_120":17.53},{"date":"2025-06-12","open":16.99,"high":17.25,"low":16.97,"close":17.25,"volume":8127,"rsi_14":58.05,"sma_20":17.65,"sma_60":17.42,"sma_120":17.54},{"date":"2025-06-13","open":17.25,"high":17.25,"low":16.78,"close":17.19,"volume":20519,"rsi_14":56.36,"sma_20":17.65,"sma_60":17.42,"sma_120":17.56},{"date":"2025-06-16","open":17.26,"high":17.26,"low":16.6,"close":16.87,"volume":40396,"rsi_14":45.87,"sma_20":17.63,"sma_60":17.41,"sma_120":17.57},{"date":"2025-06-17","open":16.74,"high":16.87,"low":16.41,"close":16.41,"volume":11133,"rsi_14":44.12,"sma_20":17.59,"sma_60":17.4,"sma_120":17.58},{"date":"2025-06-18","open":16.4,"high":16.77,"low":16.34,"close":16.65,"volume":8661,"rsi_14":43.95,"sma_20":17.56,"sma_60":17.39,"sma_120":17.59},{"date":"2025-06-20","open":16.93,"high":16.93,"low":16.41,"close":16.56,"volume":26240,"rsi_14":46.42,"sma_20":17.53,"sma_60":17.39,"sma_120":17.6},{"date":"2025-06-23","open":16.71,"high":17.09,"low":16.54,"close":17.09,"volume":22691,"rsi_14":53.64,"sma_20":17.54,"sma_60":17.39,"sma_120":17.6},{"date":"2025-06-24","open":17.11,"high":17.16,"low":16.78,"close":17.05,"volume":13039,"rsi_14":49.86,"sma_20":17.56,"sma_60":17.38,"sma_120":17.61},{"date":"2025-06-25","open":16.76,"high":17.0,"low":16.58,"close":16.83,"volume":11087,"rsi_14":52.08,"sma_20":17.54,"sma_60":17.38,"sma_120":17.62},{"date":"2025-06-26","open":16.8,"high":17.04,"low":16.79,"close":17.04,"volume":4868,"rsi_14":54.65,"sma_20":17.55,"sma_60":17.38,"sma_120":17.63},{"date":"2025-06-27","open":16.95,"high":17.03,"low":16.87,"close":16.89,"volume":69242,"rsi_14":44.13,"sma_20":17.55,"sma_60":17.38,"sma_120":17.64},{"date":"2025-06-30","open":17.08,"high":17.33,"low":17.03,"close":17.17,"volume":11731,"rsi_14":49.12,"sma_20":17.57,"sma_60":17.39,"sma_120":17.65},{"date":"2025-07-01","open":17.14,"high":17.52,"low":17.14,"close":17.51,"volume":15816,"rsi_14":55.77,"sma_20":17.6,"sma_60":17.41,"sma_120":17.67},{"date":"2025-07-02","open":17.45,"high":17.6,"low":17.35,"close":17.52,"volume":16807,"rsi_14":59.48,"sma_20":17.63,"sma_60":17.43,"sma_120":17.68},{"date":"2025-07-03","open":17.68,"high":18.02,"low":17.68,"close":17.92,"volume":16005,"rsi_14":59.94,"sma_20":17.69,"sma_60":17.46,"sma_120":17.7},{"date":"2025-07-07","open":17.84,"high":17.92,"low":17.51,"close":17.63,"volume":23010,"rsi_14":56.06,"sma_20":17.74,"sma_60":17.48,"sma_120":17.72},{"date":"2025-07-08","open":17.58,"high":17.83,"low":17.58,"close":17.72,"volume":10820,"rsi_14":62.64,"sma_20":17.76,"sma_60":17.5,"sma_120":17.73},{"date":"2025-07-09","open":17.82,"high":17.82,"low":17.67,"close":17.74,"volume":6239,"rsi_14":72.85,"sma_20":17.79,"sma_60":17.53,"sma_120":17.74},{"date":"2025-07-10","open":17.62,"high":17.82,"low":17.61,"close":17.74,"volume":16228,"rsi_14":70.4,"sma_20":17.82,"sma_60":17.56,"sma_120":17.75},{"date":"2025-07-11","open":17.53,"high":17.56,"low":17.38,"close":17.44,"volume":9421,"rsi_14":65.44,"sma_20":17.85,"sma_60":17.58,"sma_120":17.76},{"date":"2025-07-14","open":17.5,"high":17.61,"low":17.32,"close":17.6,"volume":14898,"rsi_14":60.23,"sma_20":17.87,"sma_60":17.61,"sma_120":17.76},{"date":"2025-07-15","open":17.74,"high":17.74,"low":17.36,"close":17.36,"volume":15455,"rsi_14":55.71,"sma_20":17.88,"sma_60":17.63,"sma_120":17.77},{"date":"2025-07-16","open":17.41,"high":17.51,"low":17.12,"close":17.41,"volume":14959,"rsi_14":61.45,"sma_20":17.9,"sma_60":17.65,"sma_120":17.77},{"date":"2025-07-17","open":17.54,"high":17.75,"low":17.36,"close":17.46,"volume":15084,"rsi_14":58.94,"sma_20":17.96,"sma_60":17.67,"sma_120":17.77},{"date":"2025-07-18","open":17.65,"high":17.65,"low":17.36,"close":17.36,"volume":13281,"rsi_14":59.92,"sma_20":17.99,"sma_60":17.68,"sma_120":17.78},{"date":"2025-07-21","open":17.47,"high":17.67,"low":17.47,"close":17.62,"volume":7856,"rsi_14":59.58,"sma_20":18.05,"sma_60":17.69,"sma_120":17.78},{"date":"2025-07-22","open":17.83,"high":17.83,"low":17.64,"close":17.66,"volume":14133,"rsi_14":53.59,"sma_20":18.08,"sma_60":17.71,"sma_120":17.78},{"date":"2025-07-23","open":17.77,"high":18.02,"low":17.75,"close":17.98,"volume":11420,"rsi_14":59.92,"sma_20":18.13,"sma_60":17.74,"sma_120":17.78},{"date":"2025-07-24","open":17.89,"high":17.92,"low":17.53,"close":17.53,"volume":5222,"rsi_14":41.94,"sma_20":18.16,"sma_60":17.76,"sma_120":17.78},{"date":"2025-07-25","open":17.67,"high":17.88,"low":17.53,"close":17.75,"volume":27164,"rsi_14":52.7,"sma_20":18.2,"sma_60":17.78,"sma_120":17.78},{"date":"2025-07-28","open":17.85,"high":18.13,"low":17.85,"close":17.97,"volume":10890,"rsi_14":55.12,"sma_20":18.26,"sma_60":17.8,"sma_120":17.79},{"date":"2025-07-29","open":18.12,"high":18.23,"low":17.94,"close":17.94,"volume":10647,"rsi_14":54.12,"sma_20":18.3,"sma_60":17.82,"sma_120":17.79},{"date":"2025-07-30","open":17.9,"high":18.2,"low":17.46,"close":17.61,"volume":17510,"rsi_14":47.59,"sma_20":18.3,"sma_60":17.83,"sma_120":17.79},{"date":"2025-07-31","open":17.63,"high":17.76,"low":17.26,"close":17.4,"volume":22036,"rsi_14":49.29,"sma_20":18.3,"sma_60":17.85,"sma_120":17.79},{"date":"2025-08-01","open":17.4,"high":17.78,"low":17.36,"close":17.37,"volume":24549,"rsi_14":45.52,"sma_20":18.27,"sma_60":17.86,"sma_120":17.79},{"date":"2025-08-04","open":17.42,"high":17.89,"low":17.42,"close":17.85,"volume":11943,"rsi_14":58.7,"sma_20":18.28,"sma_60":17.88,"sma_120":17.79},{"date":"2025-08-05","open":17.84,"high":17.95,"low":17.56,"close":17.92,"volume":18842,"rsi_14":58.98,"sma_20":18.29,"sma_60":17.89,"sma_120":17.79},{"date":"2025-08-06","open":17.84,"high":18.0,"low":17.84,"close":17.84,"volume":7263,"rsi_14":56.57,"sma_20":18.29,"sma_60":17.91,"sma_120":17.8},{"date":"2025-08-07","open":17.91,"high":17.99,"low":17.64,"close":17.86,"volume":7936,"rsi_14":59.03,"sma_20":18.3,"sma_60":17.92,"sma_120":17.8},{"date":"2025-08-08","open":17.96,"high":17.96,"low":17.85,"close":17.85,"volume":5408,"rsi_14":54.58,"sma_20":18.32,"sma_60":17.94,"sma_120":17.8},{"date":"2025-08-11","open":18.03,"high":18.27,"low":17.87,"close":18.1,"volume":8051,"rsi_14":58.1,"sma_20":18.35,"sma_60":17.96,"sma_120":17.8},{"date":"2025-08-12","open":18.15,"high":18.5,"low":18.15,"close":18.5,"volume":14538,"rsi_14":59.25,"sma_20":18.41,"sma_60":17.98,"sma_120":17.81},{"date":"2025-08-13","open":18.58,"high":18.72,"low":18.51,"close":18.64,"volume":10306,"rsi_14":72.2,"sma_20":18.47,"sma_60":18.0,"sma_120":17.82},{"date":"2025-08-14","open":18.46,"high":18.68,"low":18.42,"close":18.59,"volume":6601,"rsi_14":68.05,"sma_20":18.53,"sma_60":18.03,"sma_120":17.83},{"date":"2025-08-15","open":18.75,"high":18.75,"low":18.3,"close":18.38,"volume":8085,"rsi_14":58.75,"sma_20":18.58,"sma_60":18.05,"sma_120":17.83},{"date":"2025-08-18","open":18.49,"high":18.49,"low":18.4,"close":18.4,"volume":3122,"rsi_14":59.83,"sma_20":18.62,"sma_60":18.07,"sma_120":17.84},{"date":"2025-08-19","open":18.47,"high":18.47,"low":18.41,"close":18.42,"volume":4954,"rsi_14":70.39,"sma_20":18.66,"sma_60":18.1,"sma_120":17.84},{"date":"2025-08-20","open":18.42,"high":18.56,"low":18.28,"close":18.56,"volume":5994,"rsi_14":80.0,"sma_20":18.69,"sma_60":18.13,"sma_120":17.84},{"date":"2025-08-21","open":18.42,"high":18.55,"low":18.25,"close":18.25,"volume":3547,"rsi_14":70.18,"sma_20":18.73,"sma_60":18.15,"sma_120":17.84},{"date":"2025-08-22","open":18.49,"high":19.24,"low":18.49,"close":19.19,"volume":24466,"rsi_14":75.27,"sma_20":18.8,"sma_60":18.19,"sma_120":17.86},{"date":"2025-08-25","open":19.03,"high":19.22,"low":18.86,"close":18.9,"volume":7655,"rsi_14":67.11,"sma_20":18.85,"sma_60":18.22,"sma_120":17.86},{"date":"2025-08-26","open":19.0,"high":19.25,"low":19.0,"close":19.08,"volume":5893,"rsi_14":70.87,"sma_20":18.91,"sma_60":18.26,"sma_120":17.88},{"date":"2025-08-27","open":19.01,"high":19.28,"low":19.01,"close":19.22,"volume":6461,"rsi_14":71.96,"sma_20":18.99,"sma_60":18.3,"sma_120":17.89},{"date":"2025-08-28","open":19.24,"high":19.29,"low":18.98,"close":19.21,"volume":4565,"rsi_14":71.96,"sma_20":19.09,"sma_60":18.34,"sma_120":17.9},{"date":"2025-08-29","open":19.28,"high":19.58,"low":19.24,"close":19.46,"volume":14392,"rsi_14":70.1,"sma_20":19.19,"sma_60":18.38,"sma_120":17.92},{"date":"2025-09-02","open":19.25,"high":19.67,"low":19.16,"close":19.26,"volume":24913,"rsi_14":60.57,"sma_20":19.25,"sma_60":18.42,"sma_120":17.93},{"date":"2025-09-03","open":19.09,"high":19.46,"low":19.09,"close":19.1,"volume":16273,"rsi_14":54.96,"sma_20":19.3,"sma_60":18.45,"sma_120":17.94},{"date":"2025-09-04","open":19.28,"high":19.58,"low":19.28,"close":19.58,"volume":6107,"rsi_14":62.58,"sma_20":19.38,"sma_60":18.49,"sma_120":17.96},{"date":"2025-09-05","open":19.66,"high":19.7,"low":19.23,"close":19.63,"volume":9418,"rsi_14":67.74,"sma_20":19.46,"sma_60":18.53,"sma_120":17.98},{"date":"2025-09-08","open":19.59,"high":19.74,"low":19.5,"close":19.74,"volume":6693,"rsi_14":68.65,"sma_20":19.55,"sma_60":18.57,"sma_120":18.0},{"date":"2025-09-09","open":19.68,"high":19.87,"low":19.48,"close":19.71,"volume":19365,"rsi_14":67.81,"sma_20":19.63,"sma_60":18.61,"sma_120":18.02},{"date":"2025-09-10","open":19.68,"high":19.78,"low":19.62,"close":19.75,"volume":12915,"rsi_14":66.67,"sma_20":19.68,"sma_60":18.65,"sma_120":18.04},{"date":"2025-09-11","open":19.85,"high":20.21,"low":19.75,"close":20.16,"volume":8543,"rsi_14":77.74,"sma_20":19.75,"sma_60":18.71,"sma_120":18.06},{"date":"2025-09-12","open":20.02,"high":20.14,"low":19.79,"close":19.97,"volume":8921,"rsi_14":62.4,"sma_20":19.81,"sma_60":18.77,"sma_120":18.08},{"date":"2025-09-15","open":20.18,"high":20.18,"low":19.97,"close":20.06,"volume":22405,"rsi_14":72.52,"sma_20":19.89,"sma_60":18.82,"sma_120":18.11},{"date":"2025-09-16","open":20.0,"high":20.07,"low":19.73,"close":19.89,"volume":38138,"rsi_14":64.25,"sma_20":19.95,"sma_60":18.88,"sma_120":18.13},{"date":"2025-09-17","open":20.04,"high":20.16,"low":19.77,"close":19.89,"volume":31446,"rsi_14":61.84,"sma_20":20.02,"sma_60":18.92,"sma_120":18.15},{"date":"2025-09-18","open":19.97,"high":20.23,"low":19.96,"close":20.11,"volume":18304,"rsi_14":65.94,"sma_20":20.09,"sma_60":18.97,"sma_120":18.18},{"date":"2025-09-19","open":20.07,"high":20.19,"low":19.96,"close":20.17,"volume":43546,"rsi_14":65.94,"sma_20":20.18,"sma_60":19.02,"sma_120":18.2},{"date":"2025-09-22","open":20.09,"high":20.17,"low":20.03,"close":20.07,"volume":9227,"rsi_14":68.95,"sma_20":20.21,"sma_60":19.07,"sma_120":18.23},{"date":"2025-09-23","open":20.11,"high":20.34,"low":20.08,"close":20.11,"volume":13329,"rsi_14":75.24,"sma_20":20.27,"sma_60":19.13,"sma_120":18.25},{"date":"2025-09-24","open":20.21,"high":20.23,"low":19.98,"close":20.12,"volume":9738,"rsi_14":67.72,"sma_20":20.31,"sma_60":19.17,"sma_120":18.28},{"date":"2025-09-25","open":20.1,"high":20.21,"low":20.02,"close":20.02,"volume":13407,"rsi_14":62.35,"sma_20":20.34,"sma_60":19.21,"sma_120":18.31},{"date":"2025-09-26","open":19.97,"high":20.24,"low":19.86,"close":19.88,"volume":20753,"rsi_14":54.22,"sma_20":20.37,"sma_60":19.25,"sma_120":18.34},{"date":"2025-09-29","open":19.89,"high":20.08,"low":19.68,"close":19.77,"volume":16054,"rsi_14":51.72,"sma_20":20.38,"sma_60":19.28,"sma_120":18.37},{"date":"2025-09-30","open":19.9,"high":19.9,"low":19.45,"close":19.69,"volume":23403,"rsi_14":48.31,"sma_20":20.4,"sma_60":19.31,"sma_120":18.4},{"date":"2025-10-01","open":19.59,"high":19.65,"low":19.48,"close":19.58,"volume":13711,"rsi_14":29.73,"sma_20":20.43,"sma_60":19.34,"sma_120":18.42},{"date":"2025-10-02","open":19.51,"high":19.78,"low":19.23,"close":19.4,"volume":9325,"rsi_14":30.14,"sma_20":20.42,"sma_60":19.36,"sma_120":18.45},{"date":"2025-10-03","open":19.47,"high":19.67,"low":19.47,"close":19.52,"volume":11880,"rsi_14":31.08,"sma_20":20.41,"sma_60":19.39,"sma_120":18.48},{"date":"2025-10-06","open":19.59,"high":19.74,"low":19.46,"close":19.6,"volume":21913,"rsi_14":39.57,"sma_20":20.41,"sma_60":19.43,"sma_120":18.5},{"date":"2025-10-07","open":19.69,"high":19.79,"low":19.5,"close":19.54,"volume":22913,"rsi_14":37.67,"sma_20":20.4,"sma_60":19.46,"sma_120":18.53},{"date":"2025-10-08","open":19.5,"high":19.77,"low":19.5,"close":19.58,"volume":11797,"rsi_14":28.35,"sma_20":20.39,"sma_60":19.49,"sma_120":18.56},{"date":"2025-10-09","open":19.53,"high":19.7,"low":19.4,"close":19.5,"volume":12658,"rsi_14":23.26,"sma_20":20.35,"sma_60":19.52,"sma_120":18.59},{"date":"2025-10-10","open":19.5,"high":19.82,"low":19.19,"close":19.2,"volume":13320,"rsi_14":20.0,"sma_20":20.31,"sma_60":19.55,"sma_120":18.61},{"date":"2025-10-13","open":19.32,"high":19.35,"low":19.15,"close":19.3,"volume":6612,"rsi_14":23.57,"sma_20":20.28,"sma_60":19.58,"sma_120":18.63},{"date":"2025-10-14","open":19.18,"high":19.83,"low":19.18,"close":19.72,"volume":11899,"rsi_14":39.7,"sma_20":20.27,"sma_60":19.61,"sma_120":18.65},{"date":"2025-10-15","open":19.72,"high":19.81,"low":19.57,"close":19.57,"volume":7193,"rsi_14":38.54,"sma_20":20.25,"sma_60":19.64,"sma_120":18.68},{"date":"2025-10-16","open":19.33,"high":19.45,"low":19.07,"close":19.17,"volume":9546,"rsi_14":34.2,"sma_20":20.2,"sma_60":19.66,"sma_120":18.7},{"date":"2025-10-17","open":19.17,"high":19.43,"low":19.05,"close":19.1,"volume":10471,"rsi_14":34.8,"sma_20":20.15,"sma_60":19.68,"sma_120":18.72},{"date":"2025-10-20","open":19.28,"high":19.76,"low":19.17,"close":19.75,"volume":37660,"rsi_14":51.05,"sma_20":20.13,"sma_60":19.72,"sma_120":18.75},{"date":"2025-10-21","open":19.95,"high":20.15,"low":19.72,"close":19.91,"volume":42844,"rsi_14":55.86,"sma_20":20.12,"sma_60":19.75,"sma_120":18.77},{"date":"2025-10-22","open":19.85,"high":20.43,"low":19.82,"close":20.42,"volume":69374,"rsi_14":66.15,"sma_20":20.14,"sma_60":19.79,"sma_120":18.8},{"date":"2025-10-23","open":20.45,"high":20.45,"low":20.1,"close":20.18,"volume":10566,"rsi_14":60.06,"sma_20":20.14,"sma_60":19.83,"sma_120":18.83},{"date":"2025-10-24","open":20.37,"high":20.45,"low":20.16,"close":20.29,"volume":45327,"rsi_14":60.29,"sma_20":20.16,"sma_60":19.87,"sma_120":18.86},{"date":"2025-10-27","open":20.29,"high":20.54,"low":20.29,"close":20.5,"volume":49944,"rsi_14":63.94,"sma_20":20.2,"sma_60":19.92,"sma_120":18.89},{"date":"2025-10-28","open":20.51,"high":20.92,"low":20.41,"close":20.83,"volume":13976,"rsi_14":66.75,"sma_20":20.26,"sma_60":19.97,"sma_120":18.92},{"date":"2025-10-29","open":20.74,"high":20.9,"low":20.13,"close":20.22,"volume":45195,"rsi_14":58.41,"sma_20":20.29,"sma_60":20.01,"sma_120":18.95},{"date":"2025-10-30","open":20.35,"high":20.49,"low":20.15,"close":20.3,"volume":18710,"rsi_14":63.55,"sma_20":20.34,"sma_60":20.05,"sma_120":18.98},{"date":"2025-10-31","open":20.2,"high":20.43,"low":20.11,"close":20.32,"volume":11223,"rsi_14":62.75,"sma_20":20.38,"sma_60":20.09,"sma_120":19.0},{"date":"2025-11-03","open":20.26,"high":20.59,"low":20.25,"close":20.45,"volume":12669,"rsi_14":59.89,"sma_20":20.42,"sma_60":20.13,"sma_120":19.03},{"date":"2025-11-04","open":20.32,"high":20.56,"low":20.28,"close":20.32,"volume":31017,"rsi_14":60.21,"sma_20":20.46,"sma_60":20.16,"sma_120":19.06},{"date":"2025-11-05","open":20.32,"high":20.8,"low":20.32,"close":20.8,"volume":11910,"rsi_14":71.76,"sma_20":20.53,"sma_60":20.2,"sma_120":19.09},{"date":"2025-11-06","open":20.79,"high":20.9,"low":20.42,"close":20.52,"volume":27746,"rsi_14":67.89,"sma_20":20.58,"sma_60":20.23,"sma_120":19.11},{"date":"2025-11-07","open":20.6,"high":20.65,"low":20.54,"close":20.54,"volume":6884,"rsi_14":61.81,"sma_20":20.65,"sma_60":20.26,"sma_120":19.14},{"date":"2025-11-10","open":20.62,"high":20.63,"low":20.59,"close":20.59,"volume":3467,"rsi_14":60.6,"sma_20":20.71,"sma_60":20.29,"sma_120":19.17},{"date":"2025-11-11","open":20.71,"high":20.71,"low":20.49,"close":20.66,"volume":5048,"rsi_14":54.2,"sma_20":20.76,"sma_60":20.33,"sma_120":19.2},{"date":"2025-11-12","open":20.7,"high":20.74,"low":20.61,"close":20.72,"volume":15704,"rsi_14":60.37,"sma_20":20.82,"sma_60":20.36,"sma_120":19.23},{"date":"2025-11-13","open":20.66,"high":20.91,"low":20.6,"close":20.76,"volume":12397,"rsi_14":59.39,"sma_20":20.9,"sma_60":20.4,"sma_120":19.26},{"date":"2025-11-14","open":20.59,"high":20.88,"low":20.47,"close":20.87,"volume":20066,"rsi_14":57.6,"sma_20":20.99,"sma_60":20.44,"sma_120":19.29},{"date":"2025-11-17","open":20.7,"high":20.84,"low":20.28,"close":20.35,"volume":18765,"rsi_14":40.89,"sma_20":21.03,"sma_60":20.46,"sma_120":19.32},{"date":"2025-11-18","open":20.26,"high":20.83,"low":19.97,"close":20.43,"volume":14965,"rsi_14":55.14,"sma_20":21.05,"sma_60":20.48,"sma_120":19.35},{"date":"2025-11-19","open":20.71,"high":20.71,"low":20.39,"close":20.4,"volume":12760,"rsi_14":52.63,"sma_20":21.05,"sma_60":20.5,"sma_120":19.38},{"date":"2025-11-20","open":20.4,"high":20.7,"low":20.36,"close":20.4,"volume":12296,"rsi_14":52.17,"sma_20":21.06,"sma_60":20.52,"sma_120":19.41},{"date":"2025-11-21","open":20.39,"high":20.94,"low":20.26,"close":20.9,"volume":26341,"rsi_14":59.43,"sma_20":21.09,"sma_60":20.54,"sma_120":19.44},{"date":"2025-11-24","open":20.94,"high":20.94,"low":20.75,"close":20.86,"volume":11487,"rsi_14":61.97,"sma_20":21.11,"sma_60":20.57,"sma_120":19.47},{"date":"2025-11-25","open":20.94,"high":21.3,"low":20.88,"close":21.18,"volume":29313,"rsi_14":58.99,"sma_20":21.13,"sma_60":20.6,"sma_120":19.51},{"date":"2025-11-26","open":21.13,"high":21.33,"low":21.12,"close":21.29,"volume":18495,"rsi_14":69.85,"sma_20":21.19,"sma_60":20.64,"sma_120":19.54},{"date":"2025-11-28","open":21.38,"high":21.38,"low":21.16,"close":21.25,"volume":8424,"rsi_14":68.16,"sma_20":21.24,"sma_60":20.66,"sma_120":19.58},{"date":"2025-12-01","open":21.06,"high":21.47,"low":21.06,"close":21.25,"volume":13965,"rsi_14":61.02,"sma_20":21.27,"sma_60":20.69,"sma_120":19.61},{"date":"2025-12-02","open":21.45,"high":21.45,"low":21.09,"close":21.09,"volume":9132,"rsi_14":55.56,"sma_20":21.3,"sma_60":20.71,"sma_120":19.64},{"date":"2025-12-03","open":21.54,"high":21.72,"low":21.44,"close":21.57,"volume":26568,"rsi_14":62.62,"sma_20":21.35,"sma_60":20.74,"sma_120":19.68},{"date":"2025-12-04","open":21.66,"high":21.92,"low":21.66,"close":21.72,"volume":13504,"rsi_14":64.03,"sma_20":21.39,"sma_60":20.77,"sma_120":19.71},{"date":"2025-12-05","open":21.81,"high":21.86,"low":21.49,"close":21.7,"volume":16454,"rsi_14":62.08,"sma_20":21.44,"sma_60":20.79,"sma_120":19.75},{"date":"2025-12-08","open":21.84,"high":21.98,"low":21.5,"close":21.75,"volume":26275,"rsi_14":77.83,"sma_20":21.49,"sma_60":20.82,"sma_120":19.79},{"date":"2025-12-09","open":21.97,"high":22.36,"low":21.97,"close":22.3,"volume":17902,"rsi_14":81.78,"sma_20":21.57,"sma_60":20.85,"sma_120":19.84},{"date":"2025-12-10","open":22.38,"high":23.23,"low":22.38,"close":23.06,"volume":55298,"rsi_14":86.59,"sma_20":21.68,"sma_60":20.9,"sma_120":19.89},{"date":"2025-12-11","open":22.96,"high":23.67,"low":22.96,"close":23.32,"volume":32445,"rsi_14":87.57,"sma_20":21.8,"sma_60":20.96,"sma_120":19.94},{"date":"2025-12-12","open":23.3,"high":23.7,"low":23.3,"close":23.47,"volume":27914,"rsi_14":86.23,"sma_20":21.93,"sma_60":21.01,"sma_120":19.99},{"date":"2025-12-15","open":23.72,"high":23.94,"low":23.32,"close":23.43,"volume":67271,"rsi_14":86.1,"sma_20":22.05,"sma_60":21.06,"sma_120":20.04},{"date":"2025-12-16","open":23.48,"high":23.59,"low":23.21,"close":23.31,"volume":49295,"rsi_14":81.47,"sma_20":22.19,"sma_60":21.12,"sma_120":20.09},{"date":"2025-12-17","open":23.34,"high":23.51,"low":23.2,"close":23.3,"volume":28301,"rsi_14":80.53,"sma_20":22.33,"sma_60":21.17,"sma_120":20.15},{"date":"2025-12-18","open":23.46,"high":23.71,"low":23.25,"close":23.32,"volume":26853,"rsi_14":81.73,"sma_20":22.47,"sma_60":21.22,"sma_120":20.2},{"date":"2025-12-19","open":23.3,"high":23.58,"low":22.86,"close":22.87,"volume":55755,"rsi_14":75.23,"sma_20":22.58,"sma_60":21.26,"sma_120":20.24},{"date":"2025-12-22","open":22.79,"high":23.17,"low":22.5,"close":22.71,"volume":25002,"rsi_14":75.0,"sma_20":22.67,"sma_60":21.31,"sma_120":20.28},{"date":"2025-12-23","open":22.57,"high":22.89,"low":22.54,"close":22.54,"volume":16576,"rsi_14":66.55,"sma_20":22.74,"sma_60":21.35,"sma_120":20.32},{"date":"2025-12-24","open":22.23,"high":22.78,"low":22.23,"close":22.69,"volume":12211,"rsi_14":66.55,"sma_20":22.81,"sma_60":21.4,"sma_120":20.36},{"date":"2025-12-26","open":22.73,"high":22.84,"low":22.45,"close":22.69,"volume":14102,"rsi_14":67.01,"sma_20":22.87,"sma_60":21.45,"sma_120":20.39},{"date":"2025-12-29","open":22.61,"high":22.84,"low":22.51,"close":22.62,"volume":30441,"rsi_14":64.86,"sma_20":22.93,"sma_60":21.5,"sma_120":20.43},{"date":"2025-12-30","open":22.78,"high":22.78,"low":22.49,"close":22.56,"volume":21958,"rsi_14":55.28,"sma_20":22.99,"sma_60":21.55,"sma_120":20.47},{"date":"2025-12-31","open":22.51,"high":22.78,"low":22.46,"close":22.57,"volume":12948,"rsi_14":35.29,"sma_20":23.07,"sma_60":21.6,"sma_120":20.51},{"date":"2026-01-02","open":22.5,"high":22.57,"low":22.23,"close":22.35,"volume":20002,"rsi_14":20.0,"sma_20":23.11,"sma_60":21.64,"sma_120":20.55},{"date":"2026-01-05","open":22.28,"high":23.01,"low":22.28,"close":22.63,"volume":21658,"rsi_14":25.84,"sma_20":23.16,"sma_60":21.69,"sma_120":20.59},{"date":"2026-01-06","open":22.51,"high":22.72,"low":22.33,"close":22.63,"volume":41924,"rsi_14":26.51,"sma_20":23.2,"sma_60":21.74,"sma_120":20.63},{"date":"2026-01-07","open":22.71,"high":22.77,"low":22.08,"close":22.56,"volume":22175,"rsi_14":27.22,"sma_20":23.24,"sma_60":21.79,"sma_120":20.67},{"date":"2026-01-08","open":22.46,"high":23.25,"low":22.46,"close":23.04,"volume":21093,"rsi_14":43.78,"sma_20":23.28,"sma_60":21.85,"sma_120":20.72},{"date":"2026-01-09","open":23.04,"high":23.28,"low":22.76,"close":22.76,"volume":28644,"rsi_14":38.27,"sma_20":23.27,"sma_60":21.9,"sma_120":20.76},{"date":"2026-01-12","open":22.54,"high":22.9,"low":22.41,"close":22.65,"volume":18198,"rsi_14":44.5,"sma_20":23.23,"sma_60":21.95,"sma_120":20.8},{"date":"2026-01-13","open":22.45,"high":22.88,"low":22.45,"close":22.65,"volume":24423,"rsi_14":48.44,"sma_20":23.19,"sma_60":22.01,"sma_120":20.83},{"date":"2026-01-14","open":22.81,"high":22.96,"low":22.61,"close":22.79,"volume":30893,"rsi_14":56.84,"sma_20":23.16,"sma_60":22.07,"sma_120":20.88},{"date":"2026-01-15","open":22.86,"high":23.48,"low":22.86,"close":23.25,"volume":27697,"rsi_14":62.9,"sma_20":23.15,"sma_60":22.12,"sma_120":20.92},{"date":"2026-01-16","open":23.16,"high":23.39,"low":23.14,"close":23.15,"volume":23176,"rsi_14":60.17,"sma_20":23.15,"sma_60":22.18,"sma_120":20.96},{"date":"2026-01-20","open":22.76,"high":23.21,"low":22.76,"close":23.11,"volume":11949,"rsi_14":60.96,"sma_20":23.13,"sma_60":22.22,"sma_120":21.0},{"date":"2026-01-21","open":23.07,"high":24.06,"low":23.04,"close":24.06,"volume":34768,"rsi_14":73.98,"sma_20":23.2,"sma_60":22.28,"sma_120":21.05},{"date":"2026-01-22","open":24.08,"high":24.53,"low":23.69,"close":24.05,"volume":28328,"rsi_14":73.67,"sma_20":23.26,"sma_60":22.34,"sma_120":21.11},{"date":"2026-01-23","open":23.59,"high":24.24,"low":23.59,"close":23.86,"volume":23500,"rsi_14":74.13,"sma_20":23.33,"sma_60":22.4,"sma_120":21.16},{"date":"2026-01-26","open":23.86,"high":24.88,"low":23.86,"close":24.79,"volume":31000,"rsi_14":78.65,"sma_20":23.44,"sma_60":22.46,"sma_120":21.22},{"date":"2026-01-27","open":24.85,"high":25.09,"low":24.57,"close":24.77,"volume":13700,"rsi_14":78.24,"sma_20":23.54,"sma_60":22.53,"sma_120":21.27},{"date":"2026-01-28","open":24.79,"high":25.05,"low":24.13,"close":24.63,"volume":67700,"rsi_14":76.84,"sma_20":23.65,"sma_60":22.6,"sma_120":21.32},{"date":"2026-01-29","open":24.63,"high":25.38,"low":24.63,"close":25.3,"volume":20000,"rsi_14":77.91,"sma_20":23.79,"sma_60":22.68,"sma_120":21.39},{"date":"2026-01-30","open":25.02,"high":25.83,"low":25.02,"close":25.65,"volume":39000,"rsi_14":85.0,"sma_20":23.94,"sma_60":22.77,"sma_120":21.45},{"date":"2026-02-02","open":25.74,"high":26.49,"low":25.74,"close":26.33,"volume":42000,"rsi_14":89.31,"sma_20":24.15,"sma_60":22.87,"sma_120":21.52},{"date":"2026-02-03","open":26.33,"high":27.04,"low":26.29,"close":26.94,"volume":76500,"rsi_14":90.54,"sma_20":24.36,"sma_60":22.97,"sma_120":21.58},{"date":"2026-02-04","open":27.18,"high":27.82,"low":26.58,"close":27.02,"volume":57900,"rsi_14":90.41,"sma_20":24.59,"sma_60":23.08,"sma_120":21.65},{"date":"2026-02-05","open":27.17,"high":27.43,"low":27.0,"close":27.17,"volume":30200,"rsi_14":89.82,"sma_20":24.82,"sma_60":23.19,"sma_120":21.72},{"date":"2026-02-06","open":27.43,"high":27.87,"low":27.33,"close":27.47,"volume":61600,"rsi_14":92.15,"sma_20":25.05,"sma_60":23.3,"sma_120":21.8},{"date":"2026-02-09","open":27.31,"high":27.55,"low":27.13,"close":27.25,"volume":44300,"rsi_14":88.91,"sma_20":25.28,"sma_60":23.41,"sma_120":21.87},{"date":"2026-02-10","open":27.33,"high":27.47,"low":26.89,"close":27.05,"volume":31142,"rsi_14":89.7,"sma_20":23.49,"sma_60":22.45,"sma_120":21.19},{"date":"2026-02-11","open":27.22,"high":27.37,"low":26.6,"close":26.92,"volume":38996,"rsi_14":87.22,"sma_20":23.71,"sma_60":22.55,"sma_120":21.26},{"date":"2026-02-12","open":27.17,"high":27.25,"low":26.61,"close":26.83,"volume":42625,"rsi_14":85.91,"sma_20":23.92,"sma_60":22.66,"sma_120":21.33},{"date":"2026-02-13","open":27.01,"high":27.42,"low":26.6,"close":27.3,"volume":40292,"rsi_14":87.89,"sma_20":24.16,"sma_60":22.77,"sma_120":21.41},{"date":"2026-02-17","open":27.42,"high":27.72,"low":27.33,"close":27.48,"volume":40313,"rsi_14":81.8,"sma_20":26.35,"sma_60":23.94,"sma_120":22.21},{"date":"2026-02-18","open":27.53,"high":27.82,"low":27.28,"close":27.33,"volume":29400,"rsi_14":81.61,"sma_20":26.56,"sma_60":24.06,"sma_120":22.28},{"date":"2026-02-19","open":27.19,"high":27.5,"low":27.09,"close":27.41,"volume":23400,"rsi_14":78.67,"sma_20":26.73,"sma_60":24.17,"sma_120":22.34},{"date":"2026-02-20","open":27.41,"high":27.67,"low":27.28,"close":27.37,"volume":19339,"rsi_14":75.51,"sma_20":26.9,"sma_60":24.28,"sma_120":22.41},{"date":"2026-02-23","open":27.5,"high":27.7,"low":26.62,"close":26.81,"volume":56300,"rsi_14":57.4,"sma_20":27.05,"sma_60":24.38,"sma_120":22.47},{"date":"2026-02-24","open":26.91,"high":27.09,"low":26.69,"close":27.04,"volume":34721,"rsi_14":86.58,"sma_20":24.89,"sma_60":23.12,"sma_120":21.64},{"date":"2026-02-25","open":27.19,"high":27.48,"low":27.14,"close":27.29,"volume":68589,"rsi_14":54.37,"sma_20":27.3,"sma_60":24.57,"sma_120":22.6},{"date":"2026-02-26","open":27.46,"high":27.71,"low":27.01,"close":27.29,"volume":46638,"rsi_14":86.8,"sma_20":25.37,"sma_60":23.34,"sma_120":21.78},{"date":"2026-02-27","open":27.04,"high":27.55,"low":26.68,"close":26.78,"volume":40225,"rsi_14":75.85,"sma_20":25.57,"sma_60":23.43,"sma_120":21.85},{"date":"2026-03-02","open":26.42,"high":27.18,"low":26.38,"close":26.98,"volume":41945,"rsi_14":42.39,"sma_20":27.55,"sma_60":24.85,"sma_120":22.78},{"date":"2026-03-03","open":26.64,"high":26.98,"low":26.28,"close":26.73,"volume":43354,"rsi_14":41.76,"sma_20":27.56,"sma_60":24.94,"sma_120":22.84},{"date":"2026-03-04","open":27.0,"high":27.21,"low":26.68,"close":27.06,"volume":37532,"rsi_14":72.77,"sma_20":26.16,"sma_60":23.73,"sma_120":22.05},{"date":"2026-03-05","open":26.87,"high":27.05,"low":26.55,"close":26.68,"volume":32668,"rsi_14":68.55,"sma_20":26.35,"sma_60":23.82,"sma_120":22.11},{"date":"2026-03-06","open":26.28,"high":26.52,"low":25.99,"close":26.41,"volume":42711,"rsi_14":38.25,"sma_20":26.52,"sma_60":23.91,"sma_120":22.18},{"date":"2026-03-09","open":26.18,"high":26.78,"low":25.73,"close":26.45,"volume":49001,"rsi_14":31.78,"sma_20":27.41,"sma_60":25.25,"sma_120":23.05},{"date":"2026-03-10","open":26.36,"high":26.88,"low":26.34,"close":26.59,"volume":33575,"rsi_14":35.84,"sma_20":27.36,"sma_60":25.3,"sma_120":23.1},{"date":"2026-03-11","open":26.47,"high":26.8,"low":26.17,"close":26.46,"volume":27129,"rsi_14":33.88,"sma_20":27.0,"sma_60":24.2,"sma_120":22.35},{"date":"2026-03-12","open":26.08,"high":26.58,"low":25.86,"close":26.42,"volume":43304,"rsi_14":33.1,"sma_20":27.28,"sma_60":25.4,"sma_120":23.2},{"date":"2026-03-13","open":26.55,"high":27.23,"low":26.27,"close":26.43,"volume":35195,"rsi_14":30.83,"sma_20":27.21,"sma_60":24.38,"sma_120":22.46},{"date":"2026-03-16","open":26.69,"high":27.12,"low":26.59,"close":26.74,"volume":50958,"rsi_14":41.22,"sma_20":27.19,"sma_60":24.47,"sma_120":22.52},{"date":"2026-03-17","open":26.93,"high":27.09,"low":26.59,"close":26.59,"volume":35817,"rsi_14":34.22,"sma_20":27.16,"sma_60":24.56,"sma_120":22.58},{"date":"2026-03-18","open":26.4,"high":27.04,"low":25.93,"close":26.06,"volume":52894,"rsi_14":29.1,"sma_20":27.11,"sma_60":24.63,"sma_120":22.63},{"date":"2026-03-19","open":25.88,"high":26.95,"low":25.82,"close":26.78,"volume":37798,"rsi_14":50.0,"sma_20":27.07,"sma_60":24.72,"sma_120":22.69},{"date":"2026-03-20","open":26.72,"high":27.18,"low":26.47,"close":26.48,"volume":70450,"rsi_14":42.98,"sma_20":27.01,"sma_60":24.8,"sma_120":22.75},{"date":"2026-03-23","open":27.02,"high":27.46,"low":27.02,"close":27.15,"volume":77519,"rsi_14":55.17,"sma_20":26.98,"sma_60":24.9,"sma_120":22.81},{"date":"2026-03-24","open":27.08,"high":27.53,"low":27.08,"close":27.38,"volume":88279,"rsi_14":54.04,"sma_20":26.99,"sma_60":25.0,"sma_120":22.87},{"date":"2026-03-25","open":27.63,"high":27.63,"low":27.18,"close":27.4,"volume":26703,"rsi_14":60.17,"sma_20":26.98,"sma_60":25.09,"sma_120":22.93},{"date":"2026-03-26","open":27.2,"high":27.53,"low":27.2,"close":27.38,"volume":43924,"rsi_14":64.57,"sma_20":26.97,"sma_60":25.18,"sma_120":22.99},{"date":"2026-03-27","open":27.28,"high":27.63,"low":27.1,"close":27.38,"volume":36939,"rsi_14":64.2,"sma_20":27.0,"sma_60":25.27,"sma_120":23.04},{"date":"2026-03-30","open":27.47,"high":27.64,"low":27.38,"close":27.58,"volume":45589,"rsi_14":64.84,"sma_20":27.03,"sma_60":25.36,"sma_120":23.1},{"date":"2026-03-31","open":27.73,"high":28.2,"low":27.67,"close":27.98,"volume":47313,"rsi_14":71.1,"sma_20":27.1,"sma_60":25.44,"sma_120":23.17},{"date":"2026-04-01","open":28.12,"high":28.51,"low":27.99,"close":28.17,"volume":58349,"rsi_14":73.29,"sma_20":27.15,"sma_60":25.51,"sma_120":23.24},{"date":"2026-04-02","open":28.02,"high":28.26,"low":27.84,"close":28.12,"volume":68628,"rsi_14":72.27,"sma_20":27.22,"sma_60":25.59,"sma_120":23.3},{"date":"2026-04-06","open":28.11,"high":28.33,"low":28.11,"close":28.27,"volume":36605,"rsi_14":71.02,"sma_20":27.32,"sma_60":25.67,"sma_120":23.37},{"date":"2026-04-07","open":28.27,"high":28.39,"low":28.17,"close":28.27,"volume":59916,"rsi_14":74.15,"sma_20":27.41,"sma_60":25.75,"sma_120":23.43},{"date":"2026-04-08","open":28.76,"high":29.14,"low":28.46,"close":28.74,"volume":75498,"rsi_14":89.03,"sma_20":27.52,"sma_60":25.83,"sma_120":23.5},{"date":"2026-04-09","open":28.7,"high":29.46,"low":28.7,"close":29.36,"volume":104090,"rsi_14":88.69,"sma_20":27.67,"sma_60":25.93,"sma_120":23.58},{"date":"2026-04-10","open":29.45,"high":29.45,"low":28.78,"close":29.06,"volume":71670,"rsi_14":88.69,"sma_20":27.8,"sma_60":26.03,"sma_120":23.65},{"date":"2026-04-13","open":29.01,"high":29.15,"low":28.71,"close":28.72,"volume":61853,"rsi_14":76.16,"sma_20":27.91,"sma_60":26.13,"sma_120":23.72},{"date":"2026-04-14","open":28.82,"high":28.82,"low":28.38,"close":28.54,"volume":71332,"rsi_14":69.7,"sma_20":28.0,"sma_60":26.23,"sma_120":23.79},{"date":"2026-04-15","open":28.48,"high":28.76,"low":28.01,"close":28.35,"volume":65805,"rsi_14":65.29,"sma_20":28.09,"sma_60":26.32,"sma_120":23.86},{"date":"2026-04-16","open":28.27,"high":28.55,"low":28.01,"close":28.11,"volume":75846,"rsi_14":61.01,"sma_20":28.2,"sma_60":26.41,"sma_120":23.93},{"date":"2026-04-17","open":28.42,"high":28.71,"low":28.39,"close":28.42,"volume":75330,"rsi_14":64.31,"sma_20":28.28,"sma_60":26.5,"sma_120":24.0},{"date":"2026-04-20","open":28.42,"high":28.75,"low":28.26,"close":28.33,"volume":76480,"rsi_14":60.67,"sma_20":28.37,"sma_60":26.6,"sma_120":24.07},{"date":"2026-04-21","open":28.33,"high":28.51,"low":27.93,"close":27.99,"volume":63154,"rsi_14":50.14,"sma_20":28.42,"sma_60":26.68,"sma_120":24.14},{"date":"2026-04-22","open":28.04,"high":28.21,"low":27.79,"close":27.97,"volume":51638,"rsi_14":46.99,"sma_20":28.45,"sma_60":26.77,"sma_120":24.21},{"date":"2026-04-23","open":28.06,"high":28.21,"low":27.8,"close":27.93,"volume":63711,"rsi_14":47.13,"sma_20":28.47,"sma_60":26.86,"sma_120":24.28},{"date":"2026-04-24","open":27.91,"high":28.28,"low":27.79,"close":27.82,"volume":40746,"rsi_14":42.99,"sma_20":28.49,"sma_60":26.94,"sma_120":24.34},{"date":"2026-04-27","open":27.8,"high":28.17,"low":27.66,"close":27.83,"volume":45834,"rsi_14":43.16,"sma_20":28.52,"sma_60":27.03,"sma_120":24.41},{"date":"2026-04-28","open":27.91,"high":28.5,"low":27.91,"close":28.37,"volume":160156,"rsi_14":44.43,"sma_20":28.56,"sma_60":27.12,"sma_120":24.48},{"date":"2026-04-29","open":28.27,"high":28.55,"low":27.48,"close":27.77,"volume":69185,"rsi_14":25.97,"sma_20":28.55,"sma_60":27.2,"sma_120":24.55},{"date":"2026-04-30","open":27.72,"high":28.44,"low":27.49,"close":27.94,"volume":45447,"rsi_14":32.61,"sma_20":28.53,"sma_60":27.28,"sma_120":24.62},{"date":"2026-05-01","open":28.14,"high":28.81,"low":27.67,"close":28.67,"volume":109288,"rsi_14":49.31,"sma_20":28.56,"sma_60":27.38,"sma_120":24.69},{"date":"2026-05-04","open":28.62,"high":28.88,"low":27.91,"close":28.01,"volume":64714,"rsi_14":43.52,"sma_20":28.55,"sma_60":27.46,"sma_120":24.77},{"date":"2026-05-05","open":28.04,"high":28.61,"low":28.04,"close":28.24,"volume":49019,"rsi_14":48.67,"sma_20":28.55,"sma_60":27.54,"sma_120":24.83},{"date":"2026-05-06","open":28.37,"high":28.75,"low":28.32,"close":28.36,"volume":40753,"rsi_14":53.12,"sma_20":28.53,"sma_60":27.63,"sma_120":24.9},{"date":"2026-05-07","open":28.39,"high":28.69,"low":28.31,"close":28.36,"volume":60669,"rsi_14":49.19,"sma_20":28.48,"sma_60":27.71,"sma_120":24.97},{"date":"2026-05-08","open":28.39,"high":28.61,"low":28.22,"close":28.37,"volume":84349,"rsi_14":50.55,"sma_20":28.44,"sma_60":27.78,"sma_120":25.03},{"date":"2026-05-11","open":28.66,"high":28.78,"low":27.76,"close":27.8,"volume":58995,"rsi_14":47.41,"sma_20":28.4,"sma_60":27.84,"sma_120":25.09},{"date":"2026-05-12","open":27.91,"high":27.91,"low":27.28,"close":27.64,"volume":53838,"rsi_14":45.75,"sma_20":28.35,"sma_60":27.85,"sma_120":25.15},{"date":"2026-05-13","open":27.57,"high":28.08,"low":27.43,"close":27.51,"volume":51859,"rsi_14":44.74,"sma_20":28.31,"sma_60":27.85,"sma_120":25.2},{"date":"2026-05-14","open":27.68,"high":28.36,"low":27.48,"close":27.63,"volume":53803,"rsi_14":47.68,"sma_20":28.28,"sma_60":27.86,"sma_120":25.26},{"date":"2026-05-15","open":27.53,"high":27.96,"low":27.15,"close":27.28,"volume":59168,"rsi_14":43.79,"sma_20":28.23,"sma_60":27.86,"sma_120":25.32},{"date":"2026-05-18","open":27.44,"high":27.91,"low":27.37,"close":27.68,"volume":80064,"rsi_14":41.82,"sma_20":28.19,"sma_60":27.86,"sma_120":25.37},{"date":"2026-05-19","open":27.77,"high":27.77,"low":27.48,"close":27.63,"volume":63301,"rsi_14":48.12,"sma_20":28.18,"sma_60":27.86,"sma_120":25.43},{"date":"2026-05-20","open":27.62,"high":28.34,"low":27.62,"close":28.09,"volume":44836,"rsi_14":51.87,"sma_20":28.18,"sma_60":27.87,"sma_120":25.49},{"date":"2026-05-21","open":28.0,"high":28.62,"low":27.86,"close":28.55,"volume":78416,"rsi_14":48.4,"sma_20":28.21,"sma_60":27.89,"sma_120":25.56},{"date":"2026-05-22","open":28.75,"high":29.06,"low":28.43,"close":28.55,"volume":62667,"rsi_14":58.77,"sma_20":28.25,"sma_60":27.91,"sma_120":25.62},{"date":"2026-05-26","open":28.61,"high":28.98,"low":28.34,"close":28.56,"volume":42272,"rsi_14":55.59,"sma_20":28.29,"sma_60":27.94,"sma_120":25.68},{"date":"2026-05-27","open":28.67,"high":28.76,"low":28.35,"close":28.46,"volume":34464,"rsi_14":51.76,"sma_20":28.29,"sma_60":27.96,"sma_120":25.75},{"date":"2026-05-28","open":28.41,"high":28.53,"low":28.26,"close":28.51,"volume":34380,"rsi_14":52.6,"sma_20":28.33,"sma_60":27.99,"sma_120":25.81},{"date":"2026-05-29","open":28.47,"high":28.77,"low":28.41,"close":28.5,"volume":57512,"rsi_14":52.25,"sma_20":28.36,"sma_60":28.01,"sma_120":25.87},{"date":"2026-06-01","open":28.42,"high":28.7,"low":28.29,"close":28.5,"volume":62221,"rsi_14":59.22,"sma_20":28.34,"sma_60":28.04,"sma_120":25.93},{"date":"2026-06-02","open":28.54,"high":29.1,"low":28.54,"close":29.06,"volume":152483,"rsi_14":70.17,"sma_20":28.38,"sma_60":28.08,"sma_120":26.0},{"date":"2026-06-03","open":28.9,"high":29.11,"low":28.51,"close":28.56,"volume":51067,"rsi_14":62.35,"sma_20":28.38,"sma_60":28.11,"sma_120":26.06},{"date":"2026-06-04","open":28.89,"high":29.38,"low":28.84,"close":29.17,"volume":75979,"rsi_14":67.19,"sma_20":28.41,"sma_60":28.15,"sma_120":26.13},{"date":"2026-06-05","open":29.17,"high":30.11,"low":29.17,"close":29.81,"volume":155149,"rsi_14":78.05,"sma_20":28.47,"sma_60":28.2,"sma_120":26.2},{"date":"2026-06-08","open":29.86,"high":30.39,"low":29.81,"close":29.91,"volume":102128,"rsi_14":76.32,"sma_20":28.53,"sma_60":28.26,"sma_120":26.28},{"date":"2026-06-09","open":30.19,"high":30.92,"low":30.11,"close":30.15,"volume":115713,"rsi_14":78.7,"sma_20":28.64,"sma_60":28.32,"sma_120":26.35},{"date":"2026-06-10","open":30.3,"high":30.5,"low":30.1,"close":30.16,"volume":55680,"rsi_14":75.92,"sma_20":28.75,"sma_60":28.37,"sma_120":26.42},{"date":"2026-06-11","open":30.38,"high":30.5,"low":29.82,"close":30.11,"volume":65782,"rsi_14":71.15,"sma_20":28.87,"sma_60":28.43,"sma_120":26.49},{"date":"2026-06-12","open":30.25,"high":30.52,"low":30.19,"close":30.39,"volume":85795,"rsi_14":73.53,"sma_20":29.0,"sma_60":28.49,"sma_120":26.56},{"date":"2026-06-15","open":30.5,"high":30.99,"low":30.06,"close":30.12,"volume":72371,"rsi_14":68.03,"sma_20":29.13,"sma_60":28.55,"sma_120":26.63},{"date":"2026-06-16","open":30.32,"high":30.74,"low":29.79,"close":29.87,"volume":81979,"rsi_14":65.35,"sma_20":29.23,"sma_60":28.6,"sma_120":26.7},{"date":"2026-06-17","open":30.13,"high":32.16,"low":29.29,"close":29.5,"volume":76248,"rsi_14":59.08,"sma_20":29.31,"sma_60":28.63,"sma_120":26.77},{"date":"2026-06-18","open":29.83,"high":30.01,"low":29.4,"close":29.46,"volume":203629,"rsi_14":58.65,"sma_20":29.37,"sma_60":28.66,"sma_120":26.83},{"date":"2026-06-22","open":29.51,"high":30.02,"low":29.51,"close":29.8,"volume":107705,"rsi_14":65.26,"sma_20":29.42,"sma_60":28.7,"sma_120":26.89},{"date":"2026-06-23","open":29.86,"high":30.92,"low":29.84,"close":30.85,"volume":194137,"rsi_14":68.84,"sma_20":29.52,"sma_60":28.75,"sma_120":26.97},{"date":"2026-06-24","open":30.99,"high":31.18,"low":30.61,"close":30.67,"volume":96091,"rsi_14":73.81,"sma_20":29.61,"sma_60":28.81,"sma_120":27.04},{"date":"2026-06-25","open":30.71,"high":30.82,"low":30.08,"close":30.27,"volume":48390,"rsi_14":63.03,"sma_20":29.69,"sma_60":28.85,"sma_120":27.1},{"date":"2026-06-26","open":30.41,"high":30.75,"low":29.92,"close":30.62,"volume":374877,"rsi_14":60.31,"sma_20":29.79,"sma_60":28.89,"sma_120":27.16},{"date":"2026-06-29","open":30.51,"high":30.51,"low":29.68,"close":29.86,"volume":68651,"rsi_14":49.46,"sma_20":29.84,"sma_60":28.91,"sma_120":27.21},{"date":"2026-06-30","open":29.72,"high":30.19,"low":29.03,"close":29.61,"volume":72690,"rsi_14":44.13,"sma_20":29.9,"sma_60":28.93,"sma_120":27.26},{"date":"2026-07-01","open":29.71,"high":30.68,"low":29.6,"close":30.55,"volume":105153,"rsi_14":53.53,"sma_20":29.97,"sma_60":28.97,"sma_120":27.32},{"date":"2026-07-02","open":30.55,"high":30.55,"low":29.39,"close":29.53,"volume":73273,"rsi_14":45.54,"sma_20":30.02,"sma_60":28.98,"sma_120":27.36},{"date":"2026-07-06","open":29.38,"high":29.52,"low":28.85,"close":29.04,"volume":53039,"rsi_14":39.94,"sma_20":30.01,"sma_60":28.98,"sma_120":27.41},{"date":"2026-07-07","open":29.06,"high":29.46,"low":28.65,"close":29.07,"volume":42933,"rsi_14":41.89,"sma_20":29.98,"sma_60":28.97,"sma_120":27.45},{"date":"2026-07-08","open":28.93,"high":29.14,"low":28.64,"close":28.84,"volume":49908,"rsi_14":42.02,"sma_20":29.92,"sma_60":28.97,"sma_120":27.5},{"date":"2026-07-09","open":28.78,"high":29.27,"low":28.56,"close":29.04,"volume":33809,"rsi_14":46.34,"sma_20":29.87,"sma_60":28.97,"sma_120":27.55},{"date":"2026-07-10","open":29.08,"high":29.45,"low":29.08,"close":29.29,"volume":48749,"rsi_14":48.69,"sma_20":29.82,"sma_60":28.98,"sma_120":27.6},{"date":"2026-07-13","open":29.22,"high":29.58,"low":29.14,"close":29.18,"volume":49851,"rsi_14":45.05,"sma_20":29.78,"sma_60":28.99,"sma_120":27.65},{"date":"2026-07-14","open":29.33,"high":29.55,"low":29.05,"close":29.28,"volume":31226,"rsi_14":35.22,"sma_20":29.72,"sma_60":29.0,"sma_120":27.7},{"date":"2026-07-15","open":29.48,"high":29.66,"low":29.3,"close":29.52,"volume":27237,"rsi_14":39.35,"sma_20":29.69,"sma_60":29.02,"sma_120":27.76},{"date":"2026-07-16","open":29.65,"high":30.55,"low":29.65,"close":30.45,"volume":32705,"rsi_14":51.53,"sma_20":29.72,"sma_60":29.05,"sma_120":27.82},{"date":"2026-07-17","open":30.31,"high":30.47,"low":29.51,"close":29.62,"volume":33452,"rsi_14":42.16,"sma_20":29.73,"sma_60":29.07,"sma_120":27.88},{"date":"2026-07-20","open":29.03,"high":29.83,"low":29.03,"close":29.55,"volume":36396,"rsi_14":47.28,"sma_20":29.73,"sma_60":29.09,"sma_120":27.93},{"date":"2026-07-21","open":29.42,"high":29.81,"low":29.25,"close":29.61,"volume":60057,"rsi_14":50.0,"sma_20":29.72,"sma_60":29.12,"sma_120":27.99},{"date":"2026-07-22","open":29.5,"high":29.6,"low":28.79,"close":29.48,"volume":53361,"rsi_14":38.59,"sma_20":29.65,"sma_60":29.14,"sma_120":28.04},{"date":"2026-07-23","open":29.08,"high":29.79,"low":28.92,"close":29.79,"volume":43078,"rsi_14":53.27,"sma_20":29.61,"sma_60":29.17,"sma_120":28.1},{"date":"2026-07-24","open":29.97,"high":30.46,"low":29.97,"close":30.05,"volume":33495,"rsi_14":63.47,"sma_20":29.6,"sma_60":29.19,"sma_120":28.15},{"date":"2026-07-27","open":30.23,"high":30.39,"low":29.9,"close":30.23,"volume":32390,"rsi_14":64.87,"sma_20":29.58,"sma_60":29.23,"sma_120":28.21},{"date":"2026-07-28","open":30.27,"high":30.87,"low":30.27,"close":30.59,"volume":26727,"rsi_14":71.71,"sma_20":29.62,"sma_60":29.27,"sma_120":28.28},{"date":"2026-07-29","open":30.75,"high":30.93,"low":30.29,"close":30.58,"volume":22657,"rsi_14":70.05,"sma_20":29.66,"sma_60":29.3,"sma_120":28.34},{"date":"2026-07-30","open":30.45,"high":30.55,"low":29.98,"close":30.39,"volume":22241,"rsi_14":64.55,"sma_20":29.66,"sma_60":29.34,"sma_120":28.4},{"date":"2026-07-31","open":30.22,"high":30.69,"low":30.17,"close":30.59,"volume":22312,"rsi_14":68.22,"sma_20":29.71,"sma_60":29.37,"sma_120":28.46},{"date":"2026-08-03","open":30.93,"high":31.3,"low":29.74,"close":30.92,"volume":55404,"rsi_14":70.0,"sma_20":29.8,"sma_60":29.41,"sma_120":28.61},{"date":"2026-08-04","open":30.94,"high":31.5,"low":30.75,"close":31.13,"volume":43350,"rsi_14":69.74,"sma_20":29.91,"sma_60":29.45,"sma_120":28.64},{"date":"2026-08-05","open":31.33,"high":31.47,"low":30.9,"close":31.32,"volume":28338,"rsi_14":63.06,"sma_20":30.03,"sma_60":29.5,"sma_120":28.67},{"date":"2026-08-06","open":31.5,"high":31.5,"low":31.08,"close":31.43,"volume":26892},{"date":"2026-08-07","open":31.45,"high":31.65,"low":30.95,"close":31.25,"volume":33315,"rsi_14":81.37,"sma_20":30.25,"sma_60":29.61,"sma_120":28.73},{"date":"2026-08-10","open":31.02,"high":31.32,"low":30.24,"close":31.01,"volume":25649},{"date":"2026-08-11","open":31.01,"high":31.89,"low":31.01,"close":31.59,"volume":23107,"rsi_14":81.59,"sma_20":30.46,"sma_60":29.73,"sma_120":28.79},{"date":"2026-08-12","open":31.49,"high":31.97,"low":31.31,"close":31.67,"volume":26061,"rsi_14":80.23,"sma_20":30.56,"sma_60":29.8,"sma_120":28.82},{"date":"2026-08-13","open":31.7,"high":32.23,"low":31.7,"close":31.78,"volume":32040,"rsi_14":79.22,"sma_20":30.63,"sma_60":29.86,"sma_120":28.85},{"date":"2026-08-14","open":31.5,"high":32.0,"low":31.43,"close":31.6,"volume":18040,"rsi_14":73.14,"sma_20":30.73,"sma_60":29.92,"sma_120":28.89},{"date":"2026-08-17","open":31.43,"high":32.03,"low":31.43,"close":31.88,"volume":46560,"rsi_14":72.4,"sma_20":30.84,"sma_60":29.98,"sma_120":28.93},{"date":"2026-08-18","open":32.04,"high":32.23,"low":31.41,"close":32.1,"volume":39883,"rsi_14":74.6,"sma_20":30.97,"sma_60":30.04,"sma_120":28.96},{"date":"2026-08-19","open":32.17,"high":32.3,"low":31.16,"close":31.28,"volume":42382,"rsi_14":61.96,"sma_20":31.06,"sma_60":30.08,"sma_120":28.99},{"date":"2026-08-20","open":31.16,"high":31.83,"low":30.95,"close":31.73,"volume":28591,"rsi_14":64.36,"sma_20":31.16,"sma_60":30.13,"sma_120":29.03},{"date":"2026-08-21","open":31.86,"high":32.0,"low":31.18,"close":31.76,"volume":80524,"rsi_14":61.44,"sma_20":31.24,"sma_60":30.18,"sma_120":29.07},{"date":"2026-08-24","open":31.84,"high":32.24,"low":31.69,"close":31.85,"volume":23059},{"date":"2026-08-25","open":31.9,"high":32.06,"low":31.18,"close":31.81,"volume":32853,"rsi_14":57.21,"sma_20":31.38,"sma_60":30.28,"sma_120":29.15},{"date":"2026-08-26","open":31.72,"high":32.06,"low":30.9,"close":31.33,"volume":48758},{"date":"2026-08-27","open":31.06,"high":31.57,"low":30.93,"close":31.43,"volume":38945,"rsi_14":52.43,"sma_20":31.47,"sma_60":30.37,"sma_120":29.22},{"date":"2026-08-28","open":31.51,"high":31.77,"low":31.2,"close":31.6,"volume":34834,"rsi_14":58.13,"sma_20":31.52,"sma_60":30.42,"sma_120":29.27},{"date":"2026-08-31","open":31.58,"high":31.85,"low":31.33,"close":31.49,"volume":32917,"rsi_14":48.42,"sma_20":31.55,"sma_60":30.46,"sma_120":29.3},{"date":"2026-09-01","open":31.28,"high":31.54,"low":30.69,"close":31.23,"volume":41941},{"date":"2026-09-02","open":31.26,"high":32.02,"low":30.81,"close":31.75,"volume":51228,"rsi_14":49.6,"sma_20":31.58,"sma_60":30.51,"sma_120":29.38},{"date":"2026-09-03","open":31.89,"high":32.18,"low":31.89,"close":32.05,"volume":17759,"rsi_14":55.81,"sma_20":31.61,"sma_60":30.54,"sma_120":29.43},{"date":"2026-09-04","open":31.91,"high":32.53,"low":31.91,"close":32.44,"volume":16252,"rsi_14":57.04,"sma_20":31.67,"sma_60":30.58,"sma_120":29.48},{"date":"2026-09-08","open":32.3,"high":32.5,"low":31.89,"close":32.3,"volume":67398,"rsi_14":52.56,"sma_20":31.73,"sma_60":30.62,"sma_120":29.52},{"date":"2026-09-09","open":32.28,"high":32.33,"low":31.68,"close":31.82,"volume":43090,"rsi_14":57.58,"sma_20":31.74,"sma_60":30.64,"sma_120":29.57},{"date":"2026-09-10","open":31.7,"high":32.49,"low":31.7,"close":32.34,"volume":40885,"rsi_14":58.4,"sma_20":31.78,"sma_60":30.68,"sma_120":29.61},{"date":"2026-09-11","open":32.49,"high":32.62,"low":31.5,"close":32.49,"volume":21406,"rsi_14":59.73,"sma_20":31.81,"sma_60":30.72,"sma_120":29.66},{"date":"2026-09-14","open":32.49,"high":32.86,"low":32.16,"close":32.45,"volume":26488,"rsi_14":58.11,"sma_20":31.86,"sma_60":30.77,"sma_120":29.7},{"date":"2026-09-15","open":32.45,"high":32.82,"low":32.06,"close":32.82,"volume":37522,"rsi_14":62.53,"sma_20":31.9,"sma_60":30.83,"sma_120":29.75},{"date":"2026-09-16","open":32.63,"high":32.8,"low":31.75,"close":32.13,"volume":34892,"rsi_14":59.43,"sma_20":31.91,"sma_60":30.87,"sma_120":29.78},{"date":"2026-09-17","open":32.38,"high":32.64,"low":32.11,"close":32.31,"volume":15722,"rsi_14":60.19,"sma_20":31.96,"sma_60":30.89,"sma_120":29.82},{"date":"2026-09-18","open":32.08,"high":32.31,"low":31.78,"close":31.91,"volume":54749,"rsi_14":53.41,"sma_20":31.97,"sma_60":30.91,"sma_120":29.86},{"date":"2026-09-21","open":31.79,"high":32.31,"low":31.79,"close":32.02,"volume":22716,"rsi_14":55.82,"sma_20":31.98,"sma_60":30.94,"sma_120":29.89},{"date":"2026-09-22","open":32.18,"high":32.38,"low":31.58,"close":32.05,"volume":22629,"rsi_14":59.49,"sma_20":31.99,"sma_60":30.96,"sma_120":29.93},{"date":"2026-09-23","open":31.92,"high":32.03,"low":31.08,"close":31.09,"volume":16826,"rsi_14":43.07,"sma_20":31.95,"sma_60":30.98,"sma_120":29.95},{"date":"2026-09-24","open":31.25,"high":31.81,"low":31.14,"close":31.81,"volume":12667,"rsi_14":47.68,"sma_20":31.98,"sma_60":31.02,"sma_120":29.98},{"date":"2026-09-25","open":31.56,"high":32.13,"low":31.56,"close":31.82,"volume":22808,"rsi_14":43.54,"sma_20":32.0,"sma_60":31.04,"sma_120":30.0},{"date":"2026-09-28","open":31.82,"high":31.98,"low":31.34,"close":31.79,"volume":15923,"rsi_14":44.56,"sma_20":32.01,"sma_60":31.08,"sma_120":30.03},{"date":"2026-09-29","open":31.89,"high":31.91,"low":31.37,"close":31.65,"volume":14027,"rsi_14":48.05,"sma_20":32.01,"sma_60":31.12,"sma_120":30.05},{"date":"2026-09-30","open":31.39,"high":31.7,"low":31.12,"close":31.38,"volume":18595},{"date":"2026-10-01","open":31.05,"high":31.91,"low":31.05,"close":31.73,"volume":18535,"rsi_14":41.16,"sma_20":32.02,"sma_60":31.21,"sma_120":30.09},{"date":"2026-10-02","open":31.91,"high":32.55,"low":31.38,"close":32.36,"volume":20132,"rsi_14":49.08,"sma_20":32.04,"sma_60":31.27,"sma_120":30.12},{"date":"2026-10-05","open":32.17,"high":32.5,"low":31.7,"close":31.98,"volume":26467,"rsi_14":41.43,"sma_20":32.01,"sma_60":31.31,"sma_120":30.14},{"date":"2026-10-06","open":32.1,"high":32.3,"low":32.02,"close":32.27,"volume":15094},{"date":"2026-10-07","open":32.03,"high":32.2,"low":31.7,"close":31.89,"volume":14990,"rsi_14":45.53,"sma_20":32.01,"sma_60":31.4,"sma_120":30.2},{"date":"2026-10-08","open":31.99,"high":32.33,"low":31.6,"close":31.98,"volume":16626,"rsi_14":50.8,"sma_20":32.0,"sma_60":31.45,"sma_120":30.23},{"date":"2026-10-09","open":31.77,"high":32.0,"low":31.42,"close":31.46,"volume":12428,"rsi_14":44.17,"sma_20":31.95,"sma_60":31.46,"sma_120":30.26},{"date":"2026-10-12","open":31.45,"high":31.98,"low":31.45,"close":31.83,"volume":15950,"rsi_14":47.86,"sma_20":31.91,"sma_60":31.5,"sma_120":30.29},{"date":"2026-10-13","open":31.93,"high":32.1,"low":31.44,"close":31.9,"volume":16940,"rsi_14":59.53,"sma_20":31.87,"sma_60":31.54,"sma_120":30.32},{"date":"2026-10-14","open":31.5,"high":31.95,"low":30.69,"close":31.85,"volume":26207,"rsi_14":50.56,"sma_20":31.85,"sma_60":31.58,"sma_120":30.35},{"date":"2026-10-15","open":31.97,"high":32.49,"low":31.82,"close":32.15,"volume":15746,"rsi_14":54.26,"sma_20":31.85,"sma_60":31.62,"sma_120":30.38},{"date":"2026-10-16","open":32.14,"high":32.5,"low":31.91,"close":32.17,"volume":11142,"rsi_14":54.92,"sma_20":31.86,"sma_60":31.66,"sma_120":30.42},{"date":"2026-10-19","open":32.5,"high":33.26,"low":32.07,"close":32.31,"volume":22036,"rsi_14":58.55,"sma_20":31.87,"sma_60":31.7,"sma_120":30.45},{"date":"2026-10-20","open":32.4,"high":33.05,"low":32.24,"close":32.29,"volume":18739,"rsi_14":62.6,"sma_20":31.89,"sma_60":31.73,"sma_120":30.48},{"date":"2026-10-21","open":32.44,"high":32.75,"low":32.37,"close":32.66,"volume":19399,"rsi_14":62.81,"sma_20":31.96,"sma_60":31.77,"sma_120":30.52},{"date":"2026-10-22","open":32.72,"high":34.04,"low":32.72,"close":34.04,"volume":28822,"rsi_14":69.18,"sma_20":32.08,"sma_60":31.82,"sma_120":30.56}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":2.5826000000000002,"pbr":1.45,"per":13.18,"roa":0.28,"roe":2.78,"grade":"C","comment":"PER 13.18배, ROE 2.78%","revenue":101453000.0,"analysis":"PER 13.2배입니다. ROE 2.8%입니다. 시가총액 3.01억. 매출 1.01억, 영업이익 2873.10만.","eps_basis":"TTM","debt_ratio":0.22220345107535208,"market_cap":301499088,"net_income":22964000.0,"total_debt":47350000.0,"ttm_window":"2025Q3~2026Q2","gross_margin":72.66,"total_assets":2122898000.0,"total_equity":213093000.0,"profit_margin":22.64,"revenue_basis":"TTM","dividend_yield":2.08,"net_income_basis":"TTM","operating_income":28731000.0,"operating_margin":28.32,"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":34.04,"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":27.18},{"date":"2016-10-25","close":27.09},{"date":"2016-10-26","close":27.15},{"date":"2016-10-27","close":27.16},{"date":"2016-10-28","close":27.14},{"date":"2016-10-31","close":27.1},{"date":"2016-11-01","close":26.9},{"date":"2016-11-02","close":26.85},{"date":"2016-11-03","close":27.1},{"date":"2016-11-04","close":26.8},{"date":"2016-11-07","close":26.85},{"date":"2016-11-08","close":26.9},{"date":"2016-11-09","close":28.05},{"date":"2016-11-10","close":28.05},{"date":"2016-11-11","close":28.8},{"date":"2016-11-14","close":29.45},{"date":"2016-11-15","close":29.55},{"date":"2016-11-16","close":29.4},{"date":"2016-11-17","close":29.5},{"date":"2016-11-18","close":30.0},{"date":"2016-11-21","close":30.85},{"date":"2016-11-22","close":31.0},{"date":"2016-11-23","close":31.0},{"date":"2016-11-25","close":31.5},{"date":"2016-11-28","close":31.1},{"date":"2016-11-29","close":29.45},{"date":"2016-11-30","close":30.05},{"date":"2016-12-01","close":31.45},{"date":"2016-12-02","close":31.2},{"date":"2016-12-05","close":33.0},{"date":"2016-12-06","close":32.4},{"date":"2016-12-07","close":32.1},{"date":"2016-12-08","close":34.0},{"date":"2016-12-09","close":35.0},{"date":"2016-12-12","close":34.5},{"date":"2016-12-13","close":34.9},{"date":"2016-12-14","close":34.15},{"date":"2016-12-15","close":34.25},{"date":"2016-12-16","close":33.65},{"date":"2016-12-19","close":33.4},{"date":"2016-12-20","close":33.75},{"date":"2016-12-21","close":33.6},{"date":"2016-12-22","close":33.4},{"date":"2016-12-23","close":33.45},{"date":"2016-12-27","close":33.6},{"date":"2016-12-28","close":33.7},{"date":"2016-12-29","close":33.05},{"date":"2016-12-30","close":33.0},{"date":"2017-01-03","close":33.05},{"date":"2017-01-04","close":34.15},{"date":"2017-01-05","close":32.55},{"date":"2017-01-06","close":32.75},{"date":"2017-01-09","close":32.25},{"date":"2017-01-10","close":33.4},{"date":"2017-01-11","close":32.45},{"date":"2017-01-12","close":32.05},{"date":"2017-01-13","close":32.4},{"date":"2017-01-17","close":32.05},{"date":"2017-01-18","close":32.05},{"date":"2017-01-19","close":31.9},{"date":"2017-01-20","close":31.8},{"date":"2017-01-23","close":31.8},{"date":"2017-01-24","close":32.0},{"date":"2017-01-25","close":32.1},{"date":"2017-01-26","close":32.1},{"date":"2017-01-27","close":32.3},{"date":"2017-01-30","close":32.25},{"date":"2017-01-31","close":32.3},{"date":"2017-02-01","close":31.6},{"date":"2017-02-02","close":31.8},{"date":"2017-02-03","close":32.2},{"date":"2017-02-06","close":31.75},{"date":"2017-02-07","close":31.95},{"date":"2017-02-08","close":31.85},{"date":"2017-02-09","close":32.35},{"date":"2017-02-10","close":32.75},{"date":"2017-02-13","close":32.85},{"date":"2017-02-14","close":32.25},{"date":"2017-02-15","close":32.6},{"date":"2017-02-16","close":32.4},{"date":"2017-02-17","close":32.25},{"date":"2017-02-21","close":32.48},{"date":"2017-02-22","close":32.4},{"date":"2017-02-23","close":32.65},{"date":"2017-02-24","close":32.3},{"date":"2017-02-27","close":32.55},{"date":"2017-02-28","close":32.2},{"date":"2017-03-01","close":33.0},{"date":"2017-03-02","close":32.65},{"date":"2017-03-03","close":32.8},{"date":"2017-03-06","close":32.25},{"date":"2017-03-07","close":32.15},{"date":"2017-03-08","close":32.1},{"date":"2017-03-09","close":31.65},{"date":"2017-03-10","close":31.3},{"date":"2017-03-13","close":31.35},{"date":"2017-03-14","close":30.4},{"date":"2017-03-15","close":31.05},{"date":"2017-03-16","close":30.7},{"date":"2017-03-17","close":32.05},{"date":"2017-03-20","close":31.9},{"date":"2017-03-21","close":30.3},{"date":"2017-03-22","close":28.9},{"date":"2017-03-23","close":30.4},{"date":"2017-03-24","close":30.2},{"date":"2017-03-27","close":30.05},{"date":"2017-03-28","close":29.8},{"date":"2017-03-29","close":30.35},{"date":"2017-03-30","close":30.55},{"date":"2017-03-31","close":30.6},{"date":"2017-04-03","close":30.35},{"date":"2017-04-04","close":30.65},{"date":"2017-04-05","close":30.35},{"date":"2017-04-06","close":30.45},{"date":"2017-04-07","close":30.4},{"date":"2017-04-10","close":30.45},{"date":"2017-04-11","close":30.95},{"date":"2017-04-12","close":30.65},{"date":"2017-04-13","close":30.4},{"date":"2017-04-17","close":30.75},{"date":"2017-04-18","close":31.2},{"date":"2017-04-19","close":30.9},{"date":"2017-04-20","close":31.0},{"date":"2017-04-21","close":31.1},{"date":"2017-04-24","close":31.7},{"date":"2017-04-25","close":31.65},{"date":"2017-04-26","close":31.8},{"date":"2017-04-27","close":31.4},{"date":"2017-04-28","close":30.9},{"date":"2017-05-01","close":31.4},{"date":"2017-05-02","close":31.25},{"date":"2017-05-03","close":31.1},{"date":"2017-05-04","close":30.9},{"date":"2017-05-05","close":30.85},{"date":"2017-05-08","close":30.9},{"date":"2017-05-09","close":30.95},{"date":"2017-05-10","close":30.95},{"date":"2017-05-11","close":30.9},{"date":"2017-05-12","close":30.85},{"date":"2017-05-15","close":31.35},{"date":"2017-05-16","close":31.0},{"date":"2017-05-17","close":29.9},{"date":"2017-05-18","close":31.0},{"date":"2017-05-19","close":31.05},{"date":"2017-05-22","close":30.85},{"date":"2017-05-23","close":30.9},{"date":"2017-05-24","close":30.2},{"date":"2017-05-25","close":30.15},{"date":"2017-05-26","close":30.0},{"date":"2017-05-30","close":29.85},{"date":"2017-05-31","close":29.65},{"date":"2017-06-01","close":30.3},{"date":"2017-06-02","close":30.9},{"date":"2017-06-05","close":30.3},{"date":"2017-06-06","close":30.0},{"date":"2017-06-07","close":30.1},{"date":"2017-06-08","close":31.05},{"date":"2017-06-09","close":31.15},{"date":"2017-06-12","close":30.15},{"date":"2017-06-13","close":30.4},{"date":"2017-06-14","close":30.1},{"date":"2017-06-15","close":30.15},{"date":"2017-06-16","close":30.5},{"date":"2017-06-19","close":30.25},{"date":"2017-06-20","close":30.3},{"date":"2017-06-21","close":30.1},{"date":"2017-06-22","close":30.1},{"date":"2017-06-23","close":30.95},{"date":"2017-06-26","close":30.5},{"date":"2017-06-27","close":30.5},{"date":"2017-06-28","close":31.05},{"date":"2017-06-29","close":30.8},{"date":"2017-06-30","close":30.6},{"date":"2017-07-03","close":30.95},{"date":"2017-07-05","close":30.6},{"date":"2017-07-06","close":30.4},{"date":"2017-07-07","close":30.6},{"date":"2017-07-10","close":30.35},{"date":"2017-07-11","close":30.2},{"date":"2017-07-12","close":30.6},{"date":"2017-07-13","close":30.5},{"date":"2017-07-14","close":30.45},{"date":"2017-07-17","close":30.35},{"date":"2017-07-18","close":30.2},{"date":"2017-07-19","close":30.3},{"date":"2017-07-20","close":30.35},{"date":"2017-07-21","close":30.4},{"date":"2017-07-24","close":30.2},{"date":"2017-07-25","close":30.1},{"date":"2017-07-26","close":30.2},{"date":"2017-07-27","close":30.0},{"date":"2017-07-28","close":29.85},{"date":"2017-07-31","close":29.6},{"date":"2017-08-01","close":29.4},{"date":"2017-08-02","close":29.1},{"date":"2017-08-03","close":28.6},{"date":"2017-08-04","close":28.8},{"date":"2017-08-07","close":28.8},{"date":"2017-08-08","close":29.0},{"date":"2017-08-09","close":28.8},{"date":"2017-08-10","close":28.15},{"date":"2017-08-11","close":26.9},{"date":"2017-08-14","close":27.6},{"date":"2017-08-15","close":27.55},{"date":"2017-08-16","close":27.35},{"date":"2017-08-17","close":27.0},{"date":"2017-08-18","close":26.95},{"date":"2017-08-21","close":26.85},{"date":"2017-08-22","close":27.3},{"date":"2017-08-23","close":27.15},{"date":"2017-08-24","close":27.15},{"date":"2017-08-25","close":27.5},{"date":"2017-08-28","close":27.15},{"date":"2017-08-29","close":27.0},{"date":"2017-08-30","close":27.1},{"date":"2017-08-31","close":27.1},{"date":"2017-09-01","close":27.35},{"date":"2017-09-05","close":27.35},{"date":"2017-09-06","close":27.5},{"date":"2017-09-07","close":27.45},{"date":"2017-09-08","close":27.7},{"date":"2017-09-11","close":28.0},{"date":"2017-09-12","close":28.3},{"date":"2017-09-13","close":28.9},{"date":"2017-09-14","close":28.85},{"date":"2017-09-15","close":28.55},{"date":"2017-09-18","close":28.7},{"date":"2017-09-19","close":28.15},{"date":"2017-09-20","close":28.55},{"date":"2017-09-21","close":28.0},{"date":"2017-09-22","close":28.35},{"date":"2017-09-25","close":28.2},{"date":"2017-09-26","close":28.85},{"date":"2017-09-27","close":30.7},{"date":"2017-09-28","close":30.75},{"date":"2017-09-29","close":29.85},{"date":"2017-10-02","close":30.5},{"date":"2017-10-03","close":30.05},{"date":"2017-10-04","close":30.0},{"date":"2017-10-05","close":30.25},{"date":"2017-10-06","close":30.45},{"date":"2017-10-09","close":30.95},{"date":"2017-10-10","close":31.75},{"date":"2017-10-11","close":31.25},{"date":"2017-10-12","close":30.65},{"date":"2017-10-13","close":31.15},{"date":"2017-10-16","close":30.2},{"date":"2017-10-17","close":30.05},{"date":"2017-10-18","close":30.1},{"date":"2017-10-19","close":29.85},{"date":"2017-10-20","close":30.2},{"date":"2017-10-23","close":29.6},{"date":"2017-10-24","close":30.1},{"date":"2017-10-25","close":30.15},{"date":"2017-10-26","close":30.25},{"date":"2017-10-27","close":30.3},{"date":"2017-10-30","close":29.8},{"date":"2017-10-31","close":29.8},{"date":"2017-11-01","close":29.1},{"date":"2017-11-02","close":29.75},{"date":"2017-11-03","close":29.5},{"date":"2017-11-06","close":29.45},{"date":"2017-11-07","close":27.9},{"date":"2017-11-08","close":27.75},{"date":"2017-11-09","close":27.85},{"date":"2017-11-10","close":28.65},{"date":"2017-11-13","close":28.6},{"date":"2017-11-14","close":28.8},{"date":"2017-11-15","close":29.1},{"date":"2017-11-16","close":29.45},{"date":"2017-11-17","close":29.7},{"date":"2017-11-20","close":29.9},{"date":"2017-11-21","close":30.25},{"date":"2017-11-22","close":29.65},{"date":"2017-11-24","close":29.95},{"date":"2017-11-27","close":29.85},{"date":"2017-11-28","close":30.15},{"date":"2017-11-29","close":30.25},{"date":"2017-11-30","close":30.05},{"date":"2017-12-01","close":28.1},{"date":"2017-12-04","close":28.6},{"date":"2017-12-05","close":28.55},{"date":"2017-12-06","close":28.5},{"date":"2017-12-07","close":29.5},{"date":"2017-12-08","close":29.0},{"date":"2017-12-11","close":29.05},{"date":"2017-12-12","close":29.7},{"date":"2017-12-13","close":29.45},{"date":"2017-12-14","close":28.9},{"date":"2017-12-15","close":30.1},{"date":"2017-12-18","close":29.75},{"date":"2017-12-19","close":28.75},{"date":"2017-12-20","close":28.75},{"date":"2017-12-21","close":28.4},{"date":"2017-12-22","close":28.2},{"date":"2017-12-26","close":28.25},{"date":"2017-12-27","close":28.05},{"date":"2017-12-28","close":28.15},{"date":"2017-12-29","close":27.85},{"date":"2018-01-02","close":19.328},{"date":"2018-01-03","close":19.3968},{"date":"2018-01-04","close":19.5688},{"date":"2018-01-05","close":19.7407},{"date":"2018-01-08","close":19.6032},{"date":"2018-01-09","close":19.5344},{"date":"2018-01-10","close":19.7064},{"date":"2018-01-11","close":20.3942},{"date":"2018-01-12","close":20.3942},{"date":"2018-01-16","close":20.3942},{"date":"2018-01-17","close":20.4973},{"date":"2018-01-18","close":20.291},{"date":"2018-01-19","close":20.463},{"date":"2018-01-22","close":20.3598},{"date":"2018-01-23","close":20.2222},{"date":"2018-01-24","close":19.9815},{"date":"2018-01-25","close":20.119},{"date":"2018-01-26","close":20.1534},{"date":"2018-01-29","close":19.7407},{"date":"2018-01-30","close":19.6032},{"date":"2018-01-31","close":19.5477},{"date":"2018-02-01","close":19.5131},{"date":"2018-02-02","close":19.2704},{"date":"2018-02-05","close":18.6119},{"date":"2018-02-06","close":18.6119},{"date":"2018-02-07","close":18.5426},{"date":"2018-02-08","close":18.5079},{"date":"2018-02-09","close":18.7159},{"date":"2018-02-12","close":18.6119},{"date":"2018-02-13","close":18.4386},{"date":"2018-02-14","close":18.7852},{"date":"2018-02-15","close":18.4733},{"date":"2018-02-16","close":18.7159},{"date":"2018-02-20","close":18.3693},{"date":"2018-02-21","close":18.5426},{"date":"2018-02-22","close":18.7159},{"date":"2018-02-23","close":18.6466},{"date":"2018-02-26","close":18.7852},{"date":"2018-02-27","close":18.9932},{"date":"2018-02-28","close":18.404},{"date":"2018-03-01","close":18.3},{"date":"2018-03-02","close":18.7159},{"date":"2018-03-05","close":18.9932},{"date":"2018-03-06","close":18.9239},{"date":"2018-03-07","close":18.9585},{"date":"2018-03-08","close":18.7506},{"date":"2018-03-09","close":18.9932},{"date":"2018-03-12","close":19.0625},{"date":"2018-03-13","close":19.1318},{"date":"2018-03-14","close":19.3398},{"date":"2018-03-15","close":19.9983},{"date":"2018-03-16","close":20.1716},{"date":"2018-03-19","close":19.8943},{"date":"2018-03-20","close":19.5131},{"date":"2018-03-21","close":19.617},{"date":"2018-03-22","close":18.9585},{"date":"2018-03-23","close":18.8545},{"date":"2018-03-26","close":19.5824},{"date":"2018-03-27","close":19.4437},{"date":"2018-03-28","close":19.3051},{"date":"2018-03-29","close":19.0625},{"date":"2018-04-02","close":18.9585},{"date":"2018-04-03","close":18.9585},{"date":"2018-04-04","close":18.7852},{"date":"2018-04-05","close":19.0278},{"date":"2018-04-06","close":19.1318},{"date":"2018-04-09","close":18.9239},{"date":"2018-04-10","close":18.9585},{"date":"2018-04-11","close":19.4091},{"date":"2018-04-12","close":19.1665},{"date":"2018-04-13","close":19.4091},{"date":"2018-04-16","close":19.5477},{"date":"2018-04-17","close":19.5824},{"date":"2018-04-18","close":19.3051},{"date":"2018-04-19","close":19.3744},{"date":"2018-04-20","close":19.9636},{"date":"2018-04-23","close":19.9636},{"date":"2018-04-24","close":19.9983},{"date":"2018-04-25","close":19.9636},{"date":"2018-04-26","close":20.0329},{"date":"2018-04-27","close":19.9636},{"date":"2018-04-30","close":19.4913},{"date":"2018-05-01","close":19.7028},{"date":"2018-05-02","close":19.879},{"date":"2018-05-03","close":19.2446},{"date":"2018-05-04","close":19.3151},{"date":"2018-05-07","close":19.3503},{"date":"2018-05-08","close":19.4208},{"date":"2018-05-09","close":19.3151},{"date":"2018-05-10","close":19.3503},{"date":"2018-05-11","close":20.02},{"date":"2018-05-14","close":19.8085},{"date":"2018-05-15","close":20.8307},{"date":"2018-05-16","close":20.8659},{"date":"2018-05-17","close":21.0774},{"date":"2018-05-18","close":21.0069},{"date":"2018-05-21","close":21.2184},{"date":"2018-05-22","close":21.0774},{"date":"2018-05-23","close":21.1832},{"date":"2018-05-24","close":21.1691},{"date":"2018-05-25","close":21.2184},{"date":"2018-05-29","close":21.0069},{"date":"2018-05-30","close":21.1479},{"date":"2018-05-31","close":21.3241},{"date":"2018-06-01","close":21.5709},{"date":"2018-06-04","close":21.6766},{"date":"2018-06-05","close":21.7119},{"date":"2018-06-06","close":21.7119},{"date":"2018-06-07","close":21.7471},{"date":"2018-06-08","close":21.8528},{"date":"2018-06-11","close":21.7471},{"date":"2018-06-12","close":21.7471},{"date":"2018-06-13","close":21.6061},{"date":"2018-06-14","close":21.6414},{"date":"2018-06-15","close":21.7471},{"date":"2018-06-18","close":21.6766},{"date":"2018-06-19","close":21.6061},{"date":"2018-06-20","close":21.7471},{"date":"2018-06-21","close":21.5709},{"date":"2018-06-22","close":22.1701},{"date":"2018-06-25","close":21.8881},{"date":"2018-06-26","close":21.9586},{"date":"2018-06-27","close":21.9233},{"date":"2018-06-28","close":22.0291},{"date":"2018-06-29","close":21.7471},{"date":"2018-07-02","close":21.9938},{"date":"2018-07-03","close":22.0643},{"date":"2018-07-05","close":22.0996},{"date":"2018-07-06","close":22.2758},{"date":"2018-07-09","close":22.5578},{"date":"2018-07-10","close":22.3111},{"date":"2018-07-11","close":21.8176},{"date":"2018-07-12","close":22.2053},{"date":"2018-07-13","close":22.0291},{"date":"2018-07-16","close":22.0291},{"date":"2018-07-17","close":21.7823},{"date":"2018-07-18","close":21.6766},{"date":"2018-07-19","close":22.0291},{"date":"2018-07-20","close":22.0996},{"date":"2018-07-23","close":22.3463},{"date":"2018-07-24","close":22.3111},{"date":"2018-07-25","close":22.2053},{"date":"2018-07-26","close":21.9586},{"date":"2018-07-27","close":21.8528},{"date":"2018-07-30","close":22.0643},{"date":"2018-07-31","close":22.3342},{"date":"2018-08-01","close":21.7661},{"date":"2018-08-02","close":22.4762},{"date":"2018-08-03","close":21.8371},{"date":"2018-08-06","close":21.8016},{"date":"2018-08-07","close":21.1624},{"date":"2018-08-08","close":21.1979},{"date":"2018-08-09","close":21.3755},{"date":"2018-08-10","close":21.4465},{"date":"2018-08-13","close":21.482},{"date":"2018-08-14","close":21.3755},{"date":"2018-08-15","close":21.482},{"date":"2018-08-16","close":21.9436},{"date":"2018-08-17","close":22.0856},{"date":"2018-08-20","close":21.8016},{"date":"2018-08-21","close":21.8726},{"date":"2018-08-22","close":21.8371},{"date":"2018-08-23","close":21.8726},{"date":"2018-08-24","close":21.8371},{"date":"2018-08-27","close":21.3045},{"date":"2018-08-28","close":21.269},{"date":"2018-08-29","close":21.411},{"date":"2018-08-30","close":21.269},{"date":"2018-08-31","close":21.482},{"date":"2018-09-04","close":21.269},{"date":"2018-09-05","close":21.482},{"date":"2018-09-06","close":21.695},{"date":"2018-09-07","close":21.6595},{"date":"2018-09-10","close":20.7363},{"date":"2018-09-11","close":19.316},{"date":"2018-09-12","close":19.4581},{"date":"2018-09-13","close":19.103},{"date":"2018-09-14","close":19.174},{"date":"2018-09-17","close":18.9965},{"date":"2018-09-18","close":18.89},{"date":"2018-09-19","close":18.7834},{"date":"2018-09-20","close":19.245},{"date":"2018-09-21","close":19.4581},{"date":"2018-09-24","close":19.1385},{"date":"2018-09-25","close":19.1385},{"date":"2018-09-26","close":19.4581},{"date":"2018-09-27","close":19.316},{"date":"2018-09-28","close":19.3516},{"date":"2018-10-01","close":19.2308},{"date":"2018-10-02","close":19.4013},{"date":"2018-10-03","close":19.8629},{"date":"2018-10-04","close":20.1114},{"date":"2018-10-05","close":19.9055},{"date":"2018-10-08","close":20.0404},{"date":"2018-10-09","close":20.1966},{"date":"2018-10-10","close":19.8132},{"date":"2018-10-11","close":19.8487},{"date":"2018-10-12","close":19.4652},{"date":"2018-10-15","close":19.4936},{"date":"2018-10-16","close":19.6853},{"date":"2018-10-17","close":19.5433},{"date":"2018-10-18","close":19.8132},{"date":"2018-10-19","close":19.3516},{"date":"2018-10-22","close":19.1953},{"date":"2018-10-23","close":19.2805},{"date":"2018-10-24","close":18.961},{"date":"2018-10-25","close":19.3871},{"date":"2018-10-26","close":19.1456},{"date":"2018-10-29","close":19.2379},{"date":"2018-10-30","close":20.0262},{"date":"2018-10-31","close":19.6825},{"date":"2018-11-01","close":19.5608},{"date":"2018-11-02","close":19.6968},{"date":"2018-11-05","close":19.4248},{"date":"2018-11-06","close":19.4749},{"date":"2018-11-07","close":19.5035},{"date":"2018-11-08","close":19.3388},{"date":"2018-11-09","close":19.3388},{"date":"2018-11-12","close":19.7112},{"date":"2018-11-13","close":20.3412},{"date":"2018-11-14","close":19.7899},{"date":"2018-11-15","close":20.3341},{"date":"2018-11-16","close":20.1765},{"date":"2018-11-19","close":19.6968},{"date":"2018-11-20","close":19.4964},{"date":"2018-11-21","close":20.0477},{"date":"2018-11-23","close":20.2553},{"date":"2018-11-26","close":19.8758},{"date":"2018-11-27","close":19.8902},{"date":"2018-11-28","close":19.8329},{"date":"2018-11-29","close":19.9116},{"date":"2018-11-30","close":19.661},{"date":"2018-12-03","close":19.9045},{"date":"2018-12-04","close":19.2314},{"date":"2018-12-06","close":19.7971},{"date":"2018-12-07","close":19.2529},{"date":"2018-12-10","close":19.0023},{"date":"2018-12-11","close":18.9737},{"date":"2018-12-12","close":19.1026},{"date":"2018-12-13","close":18.8233},{"date":"2018-12-14","close":18.4009},{"date":"2018-12-17","close":18.3579},{"date":"2018-12-18","close":18.5226},{"date":"2018-12-19","close":18.3723},{"date":"2018-12-20","close":18.2004},{"date":"2018-12-21","close":18.1861},{"date":"2018-12-24","close":17.8281},{"date":"2018-12-26","close":18.2434},{"date":"2018-12-27","close":17.9856},{"date":"2018-12-28","close":18.4152},{"date":"2018-12-31","close":18.2004},{"date":"2019-01-02","close":18.6014},{"date":"2019-01-03","close":18.1933},{"date":"2019-01-04","close":18.7231},{"date":"2019-01-07","close":18.7159},{"date":"2019-01-08","close":18.9737},{"date":"2019-01-09","close":19.0739},{"date":"2019-01-10","close":18.5942},{"date":"2019-01-11","close":19.0023},{"date":"2019-01-14","close":18.1002},{"date":"2019-01-15","close":18.315},{"date":"2019-01-16","close":18.2577},{"date":"2019-01-17","close":18.1646},{"date":"2019-01-18","close":18.093},{"date":"2019-01-22","close":17.8281},{"date":"2019-01-23","close":17.9069},{"date":"2019-01-24","close":18.0286},{"date":"2019-01-25","close":18.0787},{"date":"2019-01-28","close":17.9785},{"date":"2019-01-29","close":17.9928},{"date":"2019-01-30","close":18.0429},{"date":"2019-01-31","close":18.1657},{"date":"2019-02-01","close":18.2814},{"date":"2019-02-04","close":18.2019},{"date":"2019-02-05","close":18.2452},{"date":"2019-02-06","close":18.0718},{"date":"2019-02-07","close":18.173},{"date":"2019-02-08","close":18.1802},{"date":"2019-02-11","close":18.2525},{"date":"2019-02-12","close":18.5126},{"date":"2019-02-13","close":18.3681},{"date":"2019-02-14","close":18.3825},{"date":"2019-02-15","close":18.4981},{"date":"2019-02-19","close":18.8016},{"date":"2019-02-20","close":18.8883},{"date":"2019-02-21","close":19.2352},{"date":"2019-02-22","close":19.965},{"date":"2019-02-25","close":19.965},{"date":"2019-02-26","close":20.0734},{"date":"2019-02-27","close":20.03},{"date":"2019-02-28","close":20.1095},{"date":"2019-03-01","close":20.8104},{"date":"2019-03-04","close":21.0489},{"date":"2019-03-05","close":20.9405},{"date":"2019-03-06","close":20.7815},{"date":"2019-03-07","close":19.9505},{"date":"2019-03-08","close":19.9505},{"date":"2019-03-11","close":20.1095},{"date":"2019-03-12","close":20.0589},{"date":"2019-03-13","close":19.965},{"date":"2019-03-14","close":20.1023},{"date":"2019-03-15","close":20.2323},{"date":"2019-03-18","close":20.1601},{"date":"2019-03-19","close":19.965},{"date":"2019-03-20","close":19.6687},{"date":"2019-03-21","close":19.6687},{"date":"2019-03-22","close":19.1485},{"date":"2019-03-25","close":19.3652},{"date":"2019-03-26","close":19.3291},{"date":"2019-03-27","close":19.3869},{"date":"2019-03-28","close":19.4736},{"date":"2019-03-29","close":19.806},{"date":"2019-04-01","close":19.965},{"date":"2019-04-02","close":19.4303},{"date":"2019-04-03","close":18.9606},{"date":"2019-04-04","close":18.9823},{"date":"2019-04-05","close":18.9967},{"date":"2019-04-08","close":19.2785},{"date":"2019-04-09","close":18.8161},{"date":"2019-04-10","close":18.9317},{"date":"2019-04-11","close":19.0112},{"date":"2019-04-12","close":19.3436},{"date":"2019-04-15","close":19.3291},{"date":"2019-04-16","close":19.6976},{"date":"2019-04-17","close":19.9144},{"date":"2019-04-18","close":19.423},{"date":"2019-04-22","close":19.3652},{"date":"2019-04-23","close":19.9288},{"date":"2019-04-24","close":19.8927},{"date":"2019-04-25","close":19.871},{"date":"2019-04-26","close":19.8638},{"date":"2019-04-29","close":20.2251},{"date":"2019-04-30","close":20.5895},{"date":"2019-05-01","close":20.2688},{"date":"2019-05-02","close":19.9482},{"date":"2019-05-03","close":20.1887},{"date":"2019-05-06","close":20.4438},{"date":"2019-05-07","close":20.4802},{"date":"2019-05-08","close":20.5166},{"date":"2019-05-09","close":20.626},{"date":"2019-05-10","close":20.9175},{"date":"2019-05-13","close":20.3199},{"date":"2019-05-14","close":20.8956},{"date":"2019-05-15","close":20.83},{"date":"2019-05-16","close":20.3344},{"date":"2019-05-17","close":19.9627},{"date":"2019-05-20","close":19.6566},{"date":"2019-05-21","close":19.8243},{"date":"2019-05-22","close":19.438},{"date":"2019-05-23","close":19.263},{"date":"2019-05-24","close":19.7441},{"date":"2019-05-28","close":19.4015},{"date":"2019-05-29","close":19.1975},{"date":"2019-05-30","close":19.3797},{"date":"2019-05-31","close":19.1683},{"date":"2019-06-03","close":19.7514},{"date":"2019-06-04","close":19.2849},{"date":"2019-06-05","close":18.7966},{"date":"2019-06-06","close":18.5124},{"date":"2019-06-07","close":18.6581},{"date":"2019-06-10","close":19.059},{"date":"2019-06-11","close":19.1319},{"date":"2019-06-12","close":19.2412},{"date":"2019-06-13","close":19.1683},{"date":"2019-06-14","close":19.212},{"date":"2019-06-17","close":19.5036},{"date":"2019-06-18","close":19.642},{"date":"2019-06-19","close":19.6712},{"date":"2019-06-20","close":18.9715},{"date":"2019-06-21","close":19.6785},{"date":"2019-06-24","close":19.3141},{"date":"2019-06-25","close":19.1902},{"date":"2019-06-26","close":19.1756},{"date":"2019-06-27","close":19.8607},{"date":"2019-06-28","close":19.7514},{"date":"2019-07-01","close":19.6056},{"date":"2019-07-02","close":19.8243},{"date":"2019-07-03","close":19.5181},{"date":"2019-07-05","close":19.7514},{"date":"2019-07-08","close":19.7587},{"date":"2019-07-09","close":19.7587},{"date":"2019-07-10","close":19.7441},{"date":"2019-07-11","close":19.6493},{"date":"2019-07-12","close":19.54},{"date":"2019-07-15","close":19.5036},{"date":"2019-07-16","close":19.5181},{"date":"2019-07-17","close":19.8388},{"date":"2019-07-18","close":19.9117},{"date":"2019-07-19","close":19.8243},{"date":"2019-07-22","close":19.817},{"date":"2019-07-23","close":19.9554},{"date":"2019-07-24","close":19.9919},{"date":"2019-07-25","close":20.1085},{"date":"2019-07-26","close":20.1668},{"date":"2019-07-29","close":20.1158},{"date":"2019-07-30","close":20.2105},{"date":"2019-07-31","close":20.0782},{"date":"2019-08-01","close":19.6738},{"date":"2019-08-02","close":19.6812},{"date":"2019-08-05","close":19.2474},{"date":"2019-08-06","close":19.3062},{"date":"2019-08-07","close":19.1666},{"date":"2019-08-08","close":19.1077},{"date":"2019-08-09","close":19.1666},{"date":"2019-08-12","close":19.2768},{"date":"2019-08-13","close":19.7253},{"date":"2019-08-14","close":19.1151},{"date":"2019-08-15","close":19.218},{"date":"2019-08-16","close":19.5268},{"date":"2019-08-19","close":19.4239},{"date":"2019-08-20","close":19.2621},{"date":"2019-08-21","close":19.1151},{"date":"2019-08-22","close":19.1592},{"date":"2019-08-23","close":18.9092},{"date":"2019-08-26","close":19.4092},{"date":"2019-08-27","close":19.4165},{"date":"2019-08-28","close":19.8503},{"date":"2019-08-29","close":20.1444},{"date":"2019-08-30","close":19.4606},{"date":"2019-09-03","close":19.2401},{"date":"2019-09-04","close":19.6444},{"date":"2019-09-05","close":19.6371},{"date":"2019-09-06","close":19.4827},{"date":"2019-09-09","close":19.7032},{"date":"2019-09-10","close":20.3502},{"date":"2019-09-11","close":20.4311},{"date":"2019-09-12","close":20.5855},{"date":"2019-09-13","close":20.7987},{"date":"2019-09-16","close":20.6002},{"date":"2019-09-17","close":20.6443},{"date":"2019-09-18","close":21.1957},{"date":"2019-09-19","close":20.3208},{"date":"2019-09-20","close":21.2986},{"date":"2019-09-23","close":21.2104},{"date":"2019-09-24","close":20.534},{"date":"2019-09-25","close":21.328},{"date":"2019-09-26","close":21.1295},{"date":"2019-09-27","close":21.2251},{"date":"2019-09-30","close":21.0339},{"date":"2019-10-01","close":21.0634},{"date":"2019-10-02","close":20.4899},{"date":"2019-10-03","close":20.4311},{"date":"2019-10-04","close":20.3576},{"date":"2019-10-07","close":20.1076},{"date":"2019-10-08","close":19.99},{"date":"2019-10-09","close":20.1444},{"date":"2019-10-10","close":20.2252},{"date":"2019-10-11","close":20.5267},{"date":"2019-10-14","close":20.1591},{"date":"2019-10-15","close":20.1517},{"date":"2019-10-16","close":20.1885},{"date":"2019-10-17","close":20.2179},{"date":"2019-10-18","close":20.2179},{"date":"2019-10-21","close":20.5855},{"date":"2019-10-22","close":20.3135},{"date":"2019-10-23","close":20.1076},{"date":"2019-10-24","close":20.0194},{"date":"2019-10-25","close":20.0194},{"date":"2019-10-28","close":20.4752},{"date":"2019-10-29","close":20.5487},{"date":"2019-10-30","close":20.7031},{"date":"2019-10-31","close":20.54},{"date":"2019-11-01","close":20.3917},{"date":"2019-11-04","close":20.6364},{"date":"2019-11-05","close":21.2815},{"date":"2019-11-06","close":20.2211},{"date":"2019-11-07","close":20.2434},{"date":"2019-11-08","close":20.1099},{"date":"2019-11-11","close":20.147},{"date":"2019-11-12","close":20.1618},{"date":"2019-11-13","close":20.2434},{"date":"2019-11-14","close":20.3768},{"date":"2019-11-15","close":20.6734},{"date":"2019-11-18","close":20.8514},{"date":"2019-11-19","close":21.0145},{"date":"2019-11-20","close":20.7773},{"date":"2019-11-21","close":20.7254},{"date":"2019-11-22","close":20.5771},{"date":"2019-11-25","close":21.1035},{"date":"2019-11-26","close":20.666},{"date":"2019-11-27","close":20.8366},{"date":"2019-11-29","close":20.9033},{"date":"2019-12-02","close":20.5548},{"date":"2019-12-03","close":20.5771},{"date":"2019-12-04","close":20.4955},{"date":"2019-12-05","close":20.4436},{"date":"2019-12-06","close":20.5696},{"date":"2019-12-09","close":20.5696},{"date":"2019-12-10","close":20.7698},{"date":"2019-12-11","close":21.0294},{"date":"2019-12-12","close":21.1999},{"date":"2019-12-13","close":20.8069},{"date":"2019-12-16","close":20.7402},{"date":"2019-12-17","close":20.7402},{"date":"2019-12-18","close":20.6586},{"date":"2019-12-19","close":20.6734},{"date":"2019-12-20","close":20.8514},{"date":"2019-12-23","close":20.6364},{"date":"2019-12-24","close":20.5993},{"date":"2019-12-26","close":20.4732},{"date":"2019-12-27","close":20.666},{"date":"2019-12-30","close":20.7254},{"date":"2019-12-31","close":20.8069},{"date":"2020-01-02","close":20.6067},{"date":"2020-01-03","close":19.8726},{"date":"2020-01-06","close":20.1618},{"date":"2020-01-07","close":20.1692},{"date":"2020-01-08","close":20.1841},{"date":"2020-01-09","close":20.3175},{"date":"2020-01-10","close":20.1396},{"date":"2020-01-13","close":20.1692},{"date":"2020-01-14","close":20.1692},{"date":"2020-01-15","close":20.1915},{"date":"2020-01-16","close":20.1173},{"date":"2020-01-17","close":20.1173},{"date":"2020-01-21","close":20.0209},{"date":"2020-01-22","close":20.0432},{"date":"2020-01-23","close":20.147},{"date":"2020-01-24","close":20.0951},{"date":"2020-01-27","close":19.9838},{"date":"2020-01-28","close":20.1915},{"date":"2020-01-29","close":20.0877},{"date":"2020-01-30","close":20.1101},{"date":"2020-01-31","close":19.9605},{"date":"2020-02-03","close":20.0353},{"date":"2020-02-04","close":19.9904},{"date":"2020-02-05","close":20.155},{"date":"2020-02-06","close":20.1699},{"date":"2020-02-07","close":20.1325},{"date":"2020-02-10","close":20.1999},{"date":"2020-02-11","close":20.1325},{"date":"2020-02-12","close":20.1251},{"date":"2020-02-13","close":20.1924},{"date":"2020-02-14","close":20.2822},{"date":"2020-02-18","close":20.4094},{"date":"2020-02-19","close":20.1625},{"date":"2020-02-20","close":20.2148},{"date":"2020-02-21","close":20.1101},{"date":"2020-02-24","close":20.1999},{"date":"2020-02-25","close":20.1101},{"date":"2020-02-26","close":20.0502},{"date":"2020-02-27","close":19.8258},{"date":"2020-02-28","close":19.3545},{"date":"2020-03-02","close":19.7884},{"date":"2020-03-03","close":19.9305},{"date":"2020-03-04","close":20.0727},{"date":"2020-03-05","close":19.8782},{"date":"2020-03-06","close":19.362},{"date":"2020-03-09","close":16.9754},{"date":"2020-03-10","close":17.1699},{"date":"2020-03-11","close":15.8158},{"date":"2020-03-12","close":14.0651},{"date":"2020-03-13","close":17.0203},{"date":"2020-03-16","close":13.4666},{"date":"2020-03-17","close":16.4592},{"date":"2020-03-18","close":15.3369},{"date":"2020-03-19","close":15.711},{"date":"2020-03-20","close":14.1399},{"date":"2020-03-23","close":14.4167},{"date":"2020-03-24","close":15.4866},{"date":"2020-03-25","close":15.726},{"date":"2020-03-26","close":16.0851},{"date":"2020-03-27","close":14.9329},{"date":"2020-03-30","close":15.0751},{"date":"2020-03-31","close":15.2995},{"date":"2020-04-01","close":14.2372},{"date":"2020-04-02","close":13.9828},{"date":"2020-04-03","close":13.4741},{"date":"2020-04-06","close":15.1275},{"date":"2020-04-07","close":15.1948},{"date":"2020-04-08","close":15.2995},{"date":"2020-04-09","close":15.5913},{"date":"2020-04-13","close":15.2921},{"date":"2020-04-14","close":14.9629},{"date":"2020-04-15","close":14.2895},{"date":"2020-04-16","close":13.6087},{"date":"2020-04-17","close":14.4467},{"date":"2020-04-20","close":13.6985},{"date":"2020-04-21","close":13.691},{"date":"2020-04-22","close":13.721},{"date":"2020-04-23","close":13.9155},{"date":"2020-04-24","close":14.5364},{"date":"2020-04-27","close":15.2322},{"date":"2020-04-28","close":15.5614},{"date":"2020-04-29","close":17.3195},{"date":"2020-04-30","close":16.0338},{"date":"2020-05-01","close":15.0733},{"date":"2020-05-04","close":14.5439},{"date":"2020-05-05","close":14.0976},{"date":"2020-05-06","close":14.2867},{"date":"2020-05-07","close":14.2035},{"date":"2020-05-08","close":14.9674},{"date":"2020-05-11","close":14.3397},{"date":"2020-05-12","close":13.4623},{"date":"2020-05-13","close":13.5985},{"date":"2020-05-14","close":13.5304},{"date":"2020-05-15","close":13.7649},{"date":"2020-05-18","close":15.2548},{"date":"2020-05-19","close":14.0523},{"date":"2020-05-20","close":14.2867},{"date":"2020-05-21","close":14.8161},{"date":"2020-05-22","close":14.5514},{"date":"2020-05-26","close":15.0203},{"date":"2020-05-27","close":15.822},{"date":"2020-05-28","close":15.0733},{"date":"2020-05-29","close":15.2019},{"date":"2020-06-01","close":14.6346},{"date":"2020-06-02","close":14.5741},{"date":"2020-06-03","close":15.285},{"date":"2020-06-04","close":15.5573},{"date":"2020-06-05","close":15.8825},{"date":"2020-06-08","close":15.6405},{"date":"2020-06-09","close":15.164},{"date":"2020-06-10","close":14.7934},{"date":"2020-06-11","close":13.8178},{"date":"2020-06-12","close":14.5287},{"date":"2020-06-15","close":14.9447},{"date":"2020-06-16","close":15.2019},{"date":"2020-06-17","close":15.0657},{"date":"2020-06-18","close":15.0506},{"date":"2020-06-19","close":15.1187},{"date":"2020-06-22","close":14.9371},{"date":"2020-06-23","close":15.0506},{"date":"2020-06-24","close":14.4682},{"date":"2020-06-25","close":14.8086},{"date":"2020-06-26","close":14.5968},{"date":"2020-06-29","close":14.8388},{"date":"2020-06-30","close":14.9296},{"date":"2020-07-01","close":14.8086},{"date":"2020-07-02","close":14.7632},{"date":"2020-07-06","close":14.8086},{"date":"2020-07-07","close":14.1657},{"date":"2020-07-08","close":13.9993},{"date":"2020-07-09","close":13.6363},{"date":"2020-07-10","close":14.2035},{"date":"2020-07-13","close":14.3245},{"date":"2020-07-14","close":14.2413},{"date":"2020-07-15","close":14.6422},{"date":"2020-07-16","close":14.2565},{"date":"2020-07-17","close":13.8027},{"date":"2020-07-20","close":14.1808},{"date":"2020-07-21","close":14.6573},{"date":"2020-07-22","close":14.5439},{"date":"2020-07-23","close":14.506},{"date":"2020-07-24","close":14.4077},{"date":"2020-07-27","close":14.5212},{"date":"2020-07-28","close":14.5666},{"date":"2020-07-29","close":14.9825},{"date":"2020-07-30","close":14.6685},{"date":"2020-07-31","close":14.1706},{"date":"2020-08-03","close":14.5076},{"date":"2020-08-04","close":14.5},{"date":"2020-08-05","close":14.5306},{"date":"2020-08-06","close":14.6225},{"date":"2020-08-07","close":15.1204},{"date":"2020-08-10","close":15.1127},{"date":"2020-08-11","close":14.9136},{"date":"2020-08-12","close":14.8829},{"date":"2020-08-13","close":14.5459},{"date":"2020-08-14","close":14.9366},{"date":"2020-08-17","close":14.9825},{"date":"2020-08-18","close":14.8446},{"date":"2020-08-19","close":15.197},{"date":"2020-08-20","close":14.9289},{"date":"2020-08-21","close":14.9442},{"date":"2020-08-24","close":15.1357},{"date":"2020-08-25","close":15.0974},{"date":"2020-08-26","close":14.7604},{"date":"2020-08-27","close":15.3272},{"date":"2020-08-28","close":15.4038},{"date":"2020-08-31","close":15.2813},{"date":"2020-09-01","close":15.4344},{"date":"2020-09-02","close":15.6413},{"date":"2020-09-03","close":15.4344},{"date":"2020-09-04","close":15.1664},{"date":"2020-09-08","close":14.4617},{"date":"2020-09-09","close":14.3391},{"date":"2020-09-10","close":14.0404},{"date":"2020-09-11","close":14.2319},{"date":"2020-09-14","close":14.3238},{"date":"2020-09-15","close":14.2778},{"date":"2020-09-16","close":14.1093},{"date":"2020-09-17","close":13.8565},{"date":"2020-09-18","close":13.8719},{"date":"2020-09-21","close":13.7416},{"date":"2020-09-22","close":13.5731},{"date":"2020-09-23","close":12.922},{"date":"2020-09-24","close":12.991},{"date":"2020-09-25","close":13.3203},{"date":"2020-09-28","close":13.2055},{"date":"2020-09-29","close":12.9527},{"date":"2020-09-30","close":12.9374},{"date":"2020-10-01","close":12.8761},{"date":"2020-10-02","close":12.8608},{"date":"2020-10-05","close":13.2208},{"date":"2020-10-06","close":13.6727},{"date":"2020-10-07","close":14.048},{"date":"2020-10-08","close":14.3391},{"date":"2020-10-09","close":14.3851},{"date":"2020-10-12","close":14.3468},{"date":"2020-10-13","close":14.2855},{"date":"2020-10-14","close":14.117},{"date":"2020-10-15","close":14.9519},{"date":"2020-10-16","close":15.3349},{"date":"2020-10-19","close":14.4234},{"date":"2020-10-20","close":14.477},{"date":"2020-10-21","close":14.7604},{"date":"2020-10-22","close":15.3272},{"date":"2020-10-23","close":15.2276},{"date":"2020-10-26","close":15.1817},{"date":"2020-10-27","close":14.9136},{"date":"2020-10-28","close":14.6838},{"date":"2020-10-29","close":14.5829},{"date":"2020-10-30","close":14.9787},{"date":"2020-11-02","close":15.0175},{"date":"2020-11-03","close":15.2038},{"date":"2020-11-04","close":14.5829},{"date":"2020-11-05","close":14.9089},{"date":"2020-11-06","close":14.6062},{"date":"2020-11-09","close":15.4288},{"date":"2020-11-10","close":16.0187},{"date":"2020-11-11","close":15.9256},{"date":"2020-11-12","close":15.4987},{"date":"2020-11-13","close":15.8169},{"date":"2020-11-16","close":16.4999},{"date":"2020-11-17","close":16.4378},{"date":"2020-11-18","close":16.3602},{"date":"2020-11-19","close":16.3602},{"date":"2020-11-20","close":16.7172},{"date":"2020-11-23","close":16.756},{"date":"2020-11-24","close":17.3303},{"date":"2020-11-25","close":17.2992},{"date":"2020-11-27","close":17.0664},{"date":"2020-11-30","close":16.6939},{"date":"2020-12-01","close":17.0975},{"date":"2020-12-02","close":16.7094},{"date":"2020-12-03","close":16.919},{"date":"2020-12-04","close":17.0975},{"date":"2020-12-07","close":17.664},{"date":"2020-12-08","close":18.021},{"date":"2020-12-09","close":18.7505},{"date":"2020-12-10","close":19.0687},{"date":"2020-12-11","close":19.7051},{"date":"2020-12-14","close":19.581},{"date":"2020-12-15","close":20.3027},{"date":"2020-12-16","close":20.458},{"date":"2020-12-17","close":20.458},{"date":"2020-12-18","close":19.4723},{"date":"2020-12-21","close":18.7738},{"date":"2020-12-22","close":19.3869},{"date":"2020-12-23","close":19.5887},{"date":"2020-12-24","close":19.3404},{"date":"2020-12-28","close":19.1619},{"date":"2020-12-29","close":18.5488},{"date":"2020-12-30","close":18.3392},{"date":"2020-12-31","close":18.6419},{"date":"2021-01-04","close":18.0909},{"date":"2021-01-05","close":18.1374},{"date":"2021-01-06","close":18.8049},{"date":"2021-01-07","close":18.7428},{"date":"2021-01-08","close":18.735},{"date":"2021-01-11","close":18.51},{"date":"2021-01-12","close":19.1231},{"date":"2021-01-13","close":19.5577},{"date":"2021-01-14","close":19.4646},{"date":"2021-01-15","close":19.3326},{"date":"2021-01-19","close":19.1929},{"date":"2021-01-20","close":18.8747},{"date":"2021-01-21","close":18.6652},{"date":"2021-01-22","close":18.9911},{"date":"2021-01-25","close":18.8204},{"date":"2021-01-26","close":18.4013},{"date":"2021-01-27","close":18.1219},{"date":"2021-01-28","close":17.7727},{"date":"2021-01-29","close":17.6628},{"date":"2021-02-01","close":17.4902},{"date":"2021-02-02","close":17.8511},{"date":"2021-02-03","close":17.5294},{"date":"2021-02-04","close":18.3533},{"date":"2021-02-05","close":18.3455},{"date":"2021-02-08","close":18.0708},{"date":"2021-02-09","close":18.1101},{"date":"2021-02-10","close":17.9688},{"date":"2021-02-11","close":17.7334},{"date":"2021-02-12","close":17.6471},{"date":"2021-02-16","close":17.7334},{"date":"2021-02-17","close":17.7334},{"date":"2021-02-18","close":17.5059},{"date":"2021-02-19","close":17.6393},{"date":"2021-02-22","close":17.8197},{"date":"2021-02-23","close":18.2905},{"date":"2021-02-24","close":18.2592},{"date":"2021-02-25","close":18.3376},{"date":"2021-02-26","close":17.9374},{"date":"2021-03-01","close":18.165},{"date":"2021-03-02","close":18.1571},{"date":"2021-03-03","close":18.8241},{"date":"2021-03-04","close":19.4675},{"date":"2021-03-05","close":20.3071},{"date":"2021-03-08","close":20.9584},{"date":"2021-03-09","close":21.3586},{"date":"2021-03-10","close":21.5547},{"date":"2021-03-11","close":21.3036},{"date":"2021-03-12","close":21.0212},{"date":"2021-03-15","close":20.5111},{"date":"2021-03-16","close":20.3542},{"date":"2021-03-17","close":20.6916},{"date":"2021-03-18","close":20.7152},{"date":"2021-03-19","close":21.1781},{"date":"2021-03-22","close":20.2836},{"date":"2021-03-23","close":20.2051},{"date":"2021-03-24","close":20.2444},{"date":"2021-03-25","close":20.4876},{"date":"2021-03-26","close":20.8172},{"date":"2021-03-29","close":20.2051},{"date":"2021-03-30","close":20.3228},{"date":"2021-03-31","close":20.0717},{"date":"2021-04-01","close":20.417},{"date":"2021-04-05","close":20.2051},{"date":"2021-04-06","close":20.2051},{"date":"2021-04-07","close":19.9305},{"date":"2021-04-08","close":19.8756},{"date":"2021-04-09","close":20.0482},{"date":"2021-04-12","close":19.9697},{"date":"2021-04-13","close":19.9305},{"date":"2021-04-14","close":20.0247},{"date":"2021-04-15","close":20.0796},{"date":"2021-04-16","close":19.852},{"date":"2021-04-19","close":19.852},{"date":"2021-04-20","close":19.7736},{"date":"2021-04-21","close":19.852},{"date":"2021-04-22","close":19.852},{"date":"2021-04-23","close":19.8834},{"date":"2021-04-26","close":20.0639},{"date":"2021-04-27","close":19.852},{"date":"2021-04-28","close":19.8991},{"date":"2021-04-29","close":20.0814},{"date":"2021-04-30","close":20.0418},{"date":"2021-05-03","close":20.24},{"date":"2021-05-04","close":19.8912},{"date":"2021-05-05","close":19.9942},{"date":"2021-05-06","close":20.0894},{"date":"2021-05-07","close":20.0735},{"date":"2021-05-10","close":20.018},{"date":"2021-05-11","close":19.9784},{"date":"2021-05-12","close":19.4393},{"date":"2021-05-13","close":20.4144},{"date":"2021-05-14","close":20.6126},{"date":"2021-05-17","close":20.4699},{"date":"2021-05-18","close":20.1766},{"date":"2021-05-19","close":20.1211},{"date":"2021-05-20","close":19.9387},{"date":"2021-05-21","close":20.1132},{"date":"2021-05-24","close":20.2955},{"date":"2021-05-25","close":19.7168},{"date":"2021-05-26","close":19.9467},{"date":"2021-05-27","close":20.1607},{"date":"2021-05-28","close":20.0577},{"date":"2021-06-01","close":20.3748},{"date":"2021-06-02","close":20.1766},{"date":"2021-06-03","close":20.2321},{"date":"2021-06-04","close":20.3827},{"date":"2021-06-07","close":20.0894},{"date":"2021-06-08","close":19.9625},{"date":"2021-06-09","close":19.9467},{"date":"2021-06-10","close":19.9705},{"date":"2021-06-11","close":19.915},{"date":"2021-06-14","close":19.796},{"date":"2021-06-15","close":19.9387},{"date":"2021-06-16","close":19.9387},{"date":"2021-06-17","close":19.6375},{"date":"2021-06-18","close":19.5582},{"date":"2021-06-21","close":19.4631},{"date":"2021-06-22","close":19.7009},{"date":"2021-06-23","close":19.6692},{"date":"2021-06-24","close":19.7881},{"date":"2021-06-25","close":19.5027},{"date":"2021-06-28","close":19.5741},{"date":"2021-06-29","close":19.3838},{"date":"2021-06-30","close":19.4314},{"date":"2021-07-01","close":19.5978},{"date":"2021-07-02","close":19.4869},{"date":"2021-07-06","close":18.9002},{"date":"2021-07-07","close":18.7892},{"date":"2021-07-08","close":18.4483},{"date":"2021-07-09","close":18.9002},{"date":"2021-07-12","close":18.7733},{"date":"2021-07-13","close":18.7575},{"date":"2021-07-14","close":18.7337},{"date":"2021-07-15","close":19.027},{"date":"2021-07-16","close":18.8923},{"date":"2021-07-19","close":18.4324},{"date":"2021-07-20","close":18.3849},{"date":"2021-07-21","close":18.4879},{"date":"2021-07-22","close":18.4562},{"date":"2021-07-23","close":18.5831},{"date":"2021-07-26","close":18.8288},{"date":"2021-07-27","close":18.7258},{"date":"2021-07-28","close":19.0032},{"date":"2021-07-29","close":18.9071},{"date":"2021-07-30","close":18.9071},{"date":"2021-08-02","close":18.9872},{"date":"2021-08-03","close":19.2277},{"date":"2021-08-04","close":18.9872},{"date":"2021-08-05","close":19.2277},{"date":"2021-08-06","close":19.3319},{"date":"2021-08-09","close":19.2758},{"date":"2021-08-10","close":19.0994},{"date":"2021-08-11","close":19.1235},{"date":"2021-08-12","close":19.2838},{"date":"2021-08-13","close":19.2357},{"date":"2021-08-16","close":19.0594},{"date":"2021-08-17","close":19.1395},{"date":"2021-08-18","close":18.9151},{"date":"2021-08-19","close":18.875},{"date":"2021-08-20","close":18.859},{"date":"2021-08-23","close":18.6746},{"date":"2021-08-24","close":18.859},{"date":"2021-08-25","close":18.8189},{"date":"2021-08-26","close":18.7868},{"date":"2021-08-27","close":18.8349},{"date":"2021-08-30","close":18.8189},{"date":"2021-08-31","close":18.7628},{"date":"2021-09-01","close":18.9872},{"date":"2021-09-02","close":18.8029},{"date":"2021-09-03","close":18.7628},{"date":"2021-09-07","close":18.6586},{"date":"2021-09-08","close":18.6025},{"date":"2021-09-09","close":18.6105},{"date":"2021-09-10","close":18.4823},{"date":"2021-09-13","close":18.354},{"date":"2021-09-14","close":18.843},{"date":"2021-09-15","close":18.5945},{"date":"2021-09-16","close":18.6025},{"date":"2021-09-17","close":18.7548},{"date":"2021-09-20","close":18.6266},{"date":"2021-09-21","close":18.5785},{"date":"2021-09-22","close":18.5063},{"date":"2021-09-23","close":18.5945},{"date":"2021-09-24","close":18.7548},{"date":"2021-09-27","close":18.6426},{"date":"2021-09-28","close":18.6346},{"date":"2021-09-29","close":18.6185},{"date":"2021-09-30","close":18.5785},{"date":"2021-10-01","close":18.5544},{"date":"2021-10-04","close":18.5704},{"date":"2021-10-05","close":18.7147},{"date":"2021-10-06","close":18.7548},{"date":"2021-10-07","close":18.9071},{"date":"2021-10-08","close":19.0433},{"date":"2021-10-11","close":18.843},{"date":"2021-10-12","close":18.843},{"date":"2021-10-13","close":18.843},{"date":"2021-10-14","close":18.875},{"date":"2021-10-15","close":18.843},{"date":"2021-10-18","close":18.867},{"date":"2021-10-19","close":18.875},{"date":"2021-10-20","close":18.9632},{"date":"2021-10-21","close":18.9471},{"date":"2021-10-22","close":19.0193},{"date":"2021-10-25","close":18.8991},{"date":"2021-10-26","close":19.2437},{"date":"2021-10-27","close":19.412},{"date":"2021-10-28","close":19.8368},{"date":"2021-10-29","close":20.0231},{"date":"2021-11-01","close":19.8854},{"date":"2021-11-02","close":19.8368},{"date":"2021-11-03","close":19.7558},{"date":"2021-11-04","close":19.5614},{"date":"2021-11-05","close":19.6748},{"date":"2021-11-08","close":19.8854},{"date":"2021-11-09","close":19.9745},{"date":"2021-11-10","close":20.1527},{"date":"2021-11-11","close":20.0069},{"date":"2021-11-12","close":20.0555},{"date":"2021-11-15","close":20.0555},{"date":"2021-11-16","close":19.9097},{"date":"2021-11-17","close":20.015},{"date":"2021-11-18","close":20.1203},{"date":"2021-11-19","close":19.9502},{"date":"2021-11-22","close":19.9745},{"date":"2021-11-23","close":19.9421},{"date":"2021-11-24","close":20.0555},{"date":"2021-11-26","close":19.7477},{"date":"2021-11-29","close":19.8611},{"date":"2021-11-30","close":19.8449},{"date":"2021-12-01","close":19.5857},{"date":"2021-12-02","close":19.6748},{"date":"2021-12-03","close":19.61},{"date":"2021-12-06","close":19.8368},{"date":"2021-12-07","close":19.7558},{"date":"2021-12-08","close":19.6343},{"date":"2021-12-09","close":19.6667},{"date":"2021-12-10","close":19.8449},{"date":"2021-12-13","close":19.6829},{"date":"2021-12-14","close":19.6829},{"date":"2021-12-15","close":19.691},{"date":"2021-12-16","close":19.5938},{"date":"2021-12-17","close":19.367},{"date":"2021-12-20","close":19.2698},{"date":"2021-12-21","close":19.1969},{"date":"2021-12-22","close":19.3508},{"date":"2021-12-23","close":19.6343},{"date":"2021-12-27","close":19.7639},{"date":"2021-12-28","close":19.772},{"date":"2021-12-29","close":19.7882},{"date":"2021-12-30","close":19.7882},{"date":"2021-12-31","close":19.8368},{"date":"2022-01-03","close":19.6829},{"date":"2022-01-04","close":19.8206},{"date":"2022-01-05","close":19.9745},{"date":"2022-01-06","close":20.0879},{"date":"2022-01-07","close":20.258},{"date":"2022-01-10","close":20.258},{"date":"2022-01-11","close":20.2904},{"date":"2022-01-12","close":20.015},{"date":"2022-01-13","close":20.5334},{"date":"2022-01-14","close":20.3714},{"date":"2022-01-18","close":20.4605},{"date":"2022-01-19","close":20.4605},{"date":"2022-01-20","close":20.1041},{"date":"2022-01-21","close":20.1122},{"date":"2022-01-24","close":20.2175},{"date":"2022-01-25","close":20.1527},{"date":"2022-01-26","close":19.934},{"date":"2022-01-27","close":19.9745},{"date":"2022-01-28","close":20.1608},{"date":"2022-01-31","close":19.9152},{"date":"2022-02-01","close":19.8661},{"date":"2022-02-02","close":20.2017},{"date":"2022-02-03","close":20.0789},{"date":"2022-02-04","close":20.0135},{"date":"2022-02-07","close":19.9316},{"date":"2022-02-08","close":19.8006},{"date":"2022-02-09","close":19.8252},{"date":"2022-02-10","close":19.8088},{"date":"2022-02-11","close":19.8579},{"date":"2022-02-14","close":19.6697},{"date":"2022-02-15","close":19.8252},{"date":"2022-02-16","close":19.8416},{"date":"2022-02-17","close":19.7433},{"date":"2022-02-18","close":19.7433},{"date":"2022-02-22","close":19.686},{"date":"2022-02-23","close":19.6533},{"date":"2022-02-24","close":19.5223},{"date":"2022-02-25","close":19.6124},{"date":"2022-02-28","close":19.6124},{"date":"2022-03-01","close":19.4405},{"date":"2022-03-02","close":19.596},{"date":"2022-03-03","close":19.6533},{"date":"2022-03-04","close":19.6533},{"date":"2022-03-07","close":19.4405},{"date":"2022-03-08","close":19.4077},{"date":"2022-03-09","close":19.4978},{"date":"2022-03-10","close":19.5551},{"date":"2022-03-11","close":19.5469},{"date":"2022-03-14","close":19.8989},{"date":"2022-03-15","close":19.8088},{"date":"2022-03-16","close":19.9316},{"date":"2022-03-17","close":20.1772},{"date":"2022-03-18","close":20.1035},{"date":"2022-03-21","close":20.1362},{"date":"2022-03-22","close":20.3163},{"date":"2022-03-23","close":20.3245},{"date":"2022-03-24","close":20.3327},{"date":"2022-03-25","close":20.3736},{"date":"2022-03-28","close":20.1935},{"date":"2022-03-29","close":20.2918},{"date":"2022-03-30","close":20.2999},{"date":"2022-03-31","close":20.3491},{"date":"2022-04-01","close":20.3081},{"date":"2022-04-04","close":20.0626},{"date":"2022-04-05","close":19.9725},{"date":"2022-04-06","close":19.7597},{"date":"2022-04-07","close":19.7433},{"date":"2022-04-08","close":19.9316},{"date":"2022-04-11","close":19.907},{"date":"2022-04-12","close":19.9725},{"date":"2022-04-13","close":19.8334},{"date":"2022-04-14","close":19.8907},{"date":"2022-04-18","close":19.8989},{"date":"2022-04-19","close":19.8497},{"date":"2022-04-20","close":19.948},{"date":"2022-04-21","close":20.1444},{"date":"2022-04-22","close":20.0462},{"date":"2022-04-25","close":19.6451},{"date":"2022-04-26","close":19.4978},{"date":"2022-04-27","close":19.4159},{"date":"2022-04-28","close":19.4573},{"date":"2022-04-29","close":19.3745},{"date":"2022-05-02","close":19.1261},{"date":"2022-05-03","close":19.1592},{"date":"2022-05-04","close":19.2834},{"date":"2022-05-05","close":19.0351},{"date":"2022-05-06","close":19.3331},{"date":"2022-05-09","close":19.2917},{"date":"2022-05-10","close":19.1427},{"date":"2022-05-11","close":19.507},{"date":"2022-05-12","close":19.0102},{"date":"2022-05-13","close":19.3248},{"date":"2022-05-16","close":19.0599},{"date":"2022-05-17","close":19.2669},{"date":"2022-05-18","close":19.0102},{"date":"2022-05-19","close":18.944},{"date":"2022-05-20","close":18.8115},{"date":"2022-05-23","close":18.9191},{"date":"2022-05-24","close":18.8777},{"date":"2022-05-25","close":18.886},{"date":"2022-05-26","close":18.8446},{"date":"2022-05-27","close":18.8363},{"date":"2022-05-31","close":18.8612},{"date":"2022-06-01","close":18.7535},{"date":"2022-06-02","close":18.8198},{"date":"2022-06-03","close":18.8529},{"date":"2022-06-06","close":19.0847},{"date":"2022-06-07","close":19.2834},{"date":"2022-06-08","close":19.2503},{"date":"2022-06-09","close":19.2089},{"date":"2022-06-10","close":19.0682},{"date":"2022-06-13","close":18.6873},{"date":"2022-06-14","close":18.5217},{"date":"2022-06-15","close":18.8612},{"date":"2022-06-16","close":18.9109},{"date":"2022-06-17","close":18.7287},{"date":"2022-06-21","close":18.7618},{"date":"2022-06-22","close":18.6128},{"date":"2022-06-23","close":18.5465},{"date":"2022-06-24","close":18.472},{"date":"2022-06-27","close":18.3975},{"date":"2022-06-28","close":18.3478},{"date":"2022-06-29","close":18.265},{"date":"2022-06-30","close":18.3644},{"date":"2022-07-01","close":18.381},{"date":"2022-07-05","close":18.2568},{"date":"2022-07-06","close":18.3396},{"date":"2022-07-07","close":18.381},{"date":"2022-07-08","close":18.5465},{"date":"2022-07-11","close":18.381},{"date":"2022-07-12","close":18.2982},{"date":"2022-07-13","close":18.2982},{"date":"2022-07-14","close":18.2154},{"date":"2022-07-15","close":18.3396},{"date":"2022-07-18","close":18.323},{"date":"2022-07-19","close":18.3644},{"date":"2022-07-20","close":18.381},{"date":"2022-07-21","close":18.3644},{"date":"2022-07-22","close":18.3561},{"date":"2022-07-25","close":18.2816},{"date":"2022-07-26","close":18.2982},{"date":"2022-07-27","close":18.2982},{"date":"2022-07-28","close":18.3064},{"date":"2022-07-29","close":18.6082},{"date":"2022-08-01","close":18.6585},{"date":"2022-08-02","close":18.5328},{"date":"2022-08-03","close":18.4908},{"date":"2022-08-04","close":18.5998},{"date":"2022-08-05","close":18.5579},{"date":"2022-08-08","close":18.6082},{"date":"2022-08-09","close":18.5328},{"date":"2022-08-10","close":18.5328},{"date":"2022-08-11","close":18.5747},{"date":"2022-08-12","close":18.6752},{"date":"2022-08-15","close":18.6585},{"date":"2022-08-16","close":18.7004},{"date":"2022-08-17","close":18.6166},{"date":"2022-08-18","close":18.7088},{"date":"2022-08-19","close":18.6082},{"date":"2022-08-22","close":18.6836},{"date":"2022-08-23","close":18.6417},{"date":"2022-08-24","close":18.4405},{"date":"2022-08-25","close":18.4322},{"date":"2022-08-26","close":18.4825},{"date":"2022-08-29","close":18.3986},{"date":"2022-08-30","close":18.407},{"date":"2022-08-31","close":18.3232},{"date":"2022-09-01","close":18.4489},{"date":"2022-09-02","close":18.3903},{"date":"2022-09-06","close":18.3986},{"date":"2022-09-07","close":18.4405},{"date":"2022-09-08","close":18.407},{"date":"2022-09-09","close":18.583},{"date":"2022-09-12","close":18.4908},{"date":"2022-09-13","close":18.4741},{"date":"2022-09-14","close":18.6501},{"date":"2022-09-15","close":18.7758},{"date":"2022-09-16","close":18.5914},{"date":"2022-09-19","close":18.7004},{"date":"2022-09-20","close":18.6585},{"date":"2022-09-21","close":18.6585},{"date":"2022-09-22","close":18.6585},{"date":"2022-09-23","close":18.4573},{"date":"2022-09-26","close":18.4489},{"date":"2022-09-27","close":18.4489},{"date":"2022-09-28","close":18.4573},{"date":"2022-09-29","close":18.5579},{"date":"2022-09-30","close":18.5914},{"date":"2022-10-03","close":18.6082},{"date":"2022-10-04","close":18.868},{"date":"2022-10-05","close":18.8597},{"date":"2022-10-06","close":18.7423},{"date":"2022-10-07","close":18.5495},{"date":"2022-10-10","close":18.5663},{"date":"2022-10-11","close":18.6082},{"date":"2022-10-12","close":18.5914},{"date":"2022-10-13","close":18.868},{"date":"2022-10-14","close":18.868},{"date":"2022-10-17","close":18.9016},{"date":"2022-10-18","close":18.8932},{"date":"2022-10-19","close":18.8513},{"date":"2022-10-20","close":18.8932},{"date":"2022-10-21","close":18.8094},{"date":"2022-10-24","close":18.8429},{"date":"2022-10-25","close":18.7591},{"date":"2022-10-26","close":18.7758},{"date":"2022-10-27","close":18.7255},{"date":"2022-10-28","close":18.7758},{"date":"2022-10-31","close":18.7673},{"date":"2022-11-01","close":18.7419},{"date":"2022-11-02","close":18.6655},{"date":"2022-11-03","close":18.9625},{"date":"2022-11-04","close":19.5479},{"date":"2022-11-07","close":19.1661},{"date":"2022-11-08","close":19.1237},{"date":"2022-11-09","close":19.2085},{"date":"2022-11-10","close":19.2934},{"date":"2022-11-11","close":19.1661},{"date":"2022-11-14","close":19.1322},{"date":"2022-11-15","close":19.1746},{"date":"2022-11-16","close":19.251},{"date":"2022-11-17","close":19.2255},{"date":"2022-11-18","close":19.251},{"date":"2022-11-21","close":19.2679},{"date":"2022-11-22","close":19.3188},{"date":"2022-11-23","close":19.3443},{"date":"2022-11-25","close":19.3782},{"date":"2022-11-28","close":19.217},{"date":"2022-11-29","close":19.2934},{"date":"2022-11-30","close":19.4291},{"date":"2022-12-01","close":19.5564},{"date":"2022-12-02","close":19.8449},{"date":"2022-12-05","close":19.5564},{"date":"2022-12-06","close":19.5225},{"date":"2022-12-07","close":19.6327},{"date":"2022-12-08","close":19.6752},{"date":"2022-12-09","close":19.7346},{"date":"2022-12-12","close":19.743},{"date":"2022-12-13","close":19.4885},{"date":"2022-12-14","close":19.4122},{"date":"2022-12-15","close":19.3443},{"date":"2022-12-16","close":19.234},{"date":"2022-12-19","close":19.1746},{"date":"2022-12-20","close":19.3782},{"date":"2022-12-21","close":19.777},{"date":"2022-12-22","close":19.7685},{"date":"2022-12-23","close":19.76},{"date":"2022-12-27","close":19.8109},{"date":"2022-12-28","close":19.8109},{"date":"2022-12-29","close":20.0315},{"date":"2022-12-30","close":20.0315},{"date":"2023-01-03","close":20.0315},{"date":"2023-01-04","close":20.1248},{"date":"2023-01-05","close":20.0909},{"date":"2023-01-06","close":20.2351},{"date":"2023-01-09","close":20.3115},{"date":"2023-01-10","close":20.286},{"date":"2023-01-11","close":20.4303},{"date":"2023-01-12","close":20.566},{"date":"2023-01-13","close":20.6509},{"date":"2023-01-17","close":20.5321},{"date":"2023-01-18","close":20.4472},{"date":"2023-01-19","close":20.3454},{"date":"2023-01-20","close":20.5151},{"date":"2023-01-23","close":20.4218},{"date":"2023-01-24","close":20.4812},{"date":"2023-01-25","close":20.5491},{"date":"2023-01-26","close":20.5406},{"date":"2023-01-27","close":20.5406},{"date":"2023-01-30","close":20.5321},{"date":"2023-01-31","close":20.6694},{"date":"2023-02-01","close":20.7638},{"date":"2023-02-02","close":20.841},{"date":"2023-02-03","close":20.9182},{"date":"2023-02-06","close":20.9783},{"date":"2023-02-07","close":20.9611},{"date":"2023-02-08","close":20.9096},{"date":"2023-02-09","close":20.901},{"date":"2023-02-10","close":20.8495},{"date":"2023-02-13","close":20.841},{"date":"2023-02-14","close":20.738},{"date":"2023-02-15","close":20.9611},{"date":"2023-02-16","close":20.8753},{"date":"2023-02-17","close":20.9268},{"date":"2023-02-21","close":21.3129},{"date":"2023-02-22","close":21.0984},{"date":"2023-02-23","close":21.0555},{"date":"2023-02-24","close":20.8495},{"date":"2023-02-27","close":20.8238},{"date":"2023-02-28","close":20.7809},{"date":"2023-03-01","close":20.7809},{"date":"2023-03-02","close":20.7037},{"date":"2023-03-03","close":20.7037},{"date":"2023-03-06","close":20.6179},{"date":"2023-03-07","close":20.5063},{"date":"2023-03-08","close":20.4377},{"date":"2023-03-09","close":20.0859},{"date":"2023-03-10","close":19.5454},{"date":"2023-03-13","close":18.2069},{"date":"2023-03-14","close":18.1211},{"date":"2023-03-15","close":17.8637},{"date":"2023-03-16","close":18.3613},{"date":"2023-03-17","close":18.0782},{"date":"2023-03-20","close":18.061},{"date":"2023-03-21","close":18.2069},{"date":"2023-03-22","close":17.8122},{"date":"2023-03-23","close":17.632},{"date":"2023-03-24","close":17.7779},{"date":"2023-03-27","close":17.8637},{"date":"2023-03-28","close":17.8294},{"date":"2023-03-29","close":17.7007},{"date":"2023-03-30","close":17.6749},{"date":"2023-03-31","close":17.8465},{"date":"2023-04-03","close":17.7865},{"date":"2023-04-04","close":17.4604},{"date":"2023-04-05","close":17.4776},{"date":"2023-04-06","close":17.4261},{"date":"2023-04-10","close":17.5205},{"date":"2023-04-11","close":17.4261},{"date":"2023-04-12","close":17.5891},{"date":"2023-04-13","close":17.5205},{"date":"2023-04-14","close":17.3146},{"date":"2023-04-17","close":17.366},{"date":"2023-04-18","close":17.3746},{"date":"2023-04-19","close":17.2545},{"date":"2023-04-20","close":17.2717},{"date":"2023-04-21","close":17.1773},{"date":"2023-04-24","close":16.6453},{"date":"2023-04-25","close":15.8645},{"date":"2023-04-26","close":15.8216},{"date":"2023-04-27","close":16.1563},{"date":"2023-04-28","close":16.7656},{"date":"2023-05-01","close":16.5045},{"date":"2023-05-02","close":15.8168},{"date":"2023-05-03","close":15.8864},{"date":"2023-05-04","close":15.6601},{"date":"2023-05-05","close":15.9735},{"date":"2023-05-08","close":15.869},{"date":"2023-05-09","close":15.6862},{"date":"2023-05-10","close":15.5817},{"date":"2023-05-11","close":15.573},{"date":"2023-05-12","close":15.5382},{"date":"2023-05-15","close":15.573},{"date":"2023-05-16","close":15.6253},{"date":"2023-05-17","close":15.6688},{"date":"2023-05-18","close":15.5817},{"date":"2023-05-19","close":15.5034},{"date":"2023-05-22","close":15.4773},{"date":"2023-05-23","close":15.6862},{"date":"2023-05-24","close":15.7036},{"date":"2023-05-25","close":15.7994},{"date":"2023-05-26","close":15.7907},{"date":"2023-05-30","close":15.7732},{"date":"2023-05-31","close":15.9473},{"date":"2023-06-01","close":15.8864},{"date":"2023-06-02","close":16.1214},{"date":"2023-06-05","close":16.0779},{"date":"2023-06-06","close":16.3304},{"date":"2023-06-07","close":16.5654},{"date":"2023-06-08","close":16.5306},{"date":"2023-06-09","close":16.548},{"date":"2023-06-12","close":16.2955},{"date":"2023-06-13","close":16.3652},{"date":"2023-06-14","close":16.4696},{"date":"2023-06-15","close":16.4348},{"date":"2023-06-16","close":16.1998},{"date":"2023-06-20","close":16.0605},{"date":"2023-06-21","close":15.9909},{"date":"2023-06-22","close":15.8777},{"date":"2023-06-23","close":15.8342},{"date":"2023-06-26","close":15.7994},{"date":"2023-06-27","close":15.8516},{"date":"2023-06-28","close":15.7645},{"date":"2023-06-29","close":15.8081},{"date":"2023-06-30","close":15.6949},{"date":"2023-07-03","close":15.8255},{"date":"2023-07-05","close":15.5904},{"date":"2023-07-06","close":15.3815},{"date":"2023-07-07","close":15.956},{"date":"2023-07-10","close":15.8081},{"date":"2023-07-11","close":15.5643},{"date":"2023-07-12","close":15.6862},{"date":"2023-07-13","close":15.9996},{"date":"2023-07-14","close":16.0257},{"date":"2023-07-17","close":16.1301},{"date":"2023-07-18","close":16.7482},{"date":"2023-07-19","close":17.0877},{"date":"2023-07-20","close":17.3488},{"date":"2023-07-21","close":17.0267},{"date":"2023-07-24","close":17.3053},{"date":"2023-07-25","close":17.462},{"date":"2023-07-26","close":17.4272},{"date":"2023-07-27","close":17.0442},{"date":"2023-07-28","close":17.2792},{"date":"2023-07-31","close":16.9968},{"date":"2023-08-01","close":16.9527},{"date":"2023-08-02","close":17.3763},{"date":"2023-08-03","close":17.2351},{"date":"2023-08-04","close":17.0497},{"date":"2023-08-07","close":17.3586},{"date":"2023-08-08","close":17.0762},{"date":"2023-08-09","close":17.0321},{"date":"2023-08-10","close":16.8291},{"date":"2023-08-11","close":16.7762},{"date":"2023-08-14","close":16.7409},{"date":"2023-08-15","close":16.582},{"date":"2023-08-16","close":16.2202},{"date":"2023-08-17","close":16.0966},{"date":"2023-08-18","close":16.2467},{"date":"2023-08-21","close":16.079},{"date":"2023-08-22","close":15.8054},{"date":"2023-08-23","close":16.0172},{"date":"2023-08-24","close":15.9819},{"date":"2023-08-25","close":16.1761},{"date":"2023-08-28","close":16.079},{"date":"2023-08-29","close":16.2114},{"date":"2023-08-30","close":15.929},{"date":"2023-08-31","close":15.8407},{"date":"2023-09-01","close":16.079},{"date":"2023-09-05","close":15.7437},{"date":"2023-09-06","close":15.779},{"date":"2023-09-07","close":15.6819},{"date":"2023-09-08","close":15.7701},{"date":"2023-09-11","close":15.7613},{"date":"2023-09-12","close":15.8231},{"date":"2023-09-13","close":15.7701},{"date":"2023-09-14","close":15.6995},{"date":"2023-09-15","close":15.929},{"date":"2023-09-18","close":15.5142},{"date":"2023-09-19","close":15.6378},{"date":"2023-09-20","close":15.4436},{"date":"2023-09-21","close":15.2848},{"date":"2023-09-22","close":15.3024},{"date":"2023-09-25","close":15.2848},{"date":"2023-09-26","close":14.9229},{"date":"2023-09-27","close":14.5699},{"date":"2023-09-28","close":14.6052},{"date":"2023-09-29","close":14.6405},{"date":"2023-10-02","close":14.6229},{"date":"2023-10-03","close":14.2434},{"date":"2023-10-04","close":14.1022},{"date":"2023-10-05","close":14.3052},{"date":"2023-10-06","close":14.2875},{"date":"2023-10-09","close":14.2875},{"date":"2023-10-10","close":14.2699},{"date":"2023-10-11","close":14.2258},{"date":"2023-10-12","close":14.0757},{"date":"2023-10-13","close":13.8286},{"date":"2023-10-16","close":13.8463},{"date":"2023-10-17","close":13.961},{"date":"2023-10-18","close":13.9522},{"date":"2023-10-19","close":13.9434},{"date":"2023-10-20","close":13.5374},{"date":"2023-10-23","close":13.405},{"date":"2023-10-24","close":13.3256},{"date":"2023-10-25","close":13.8198},{"date":"2023-10-26","close":14.2787},{"date":"2023-10-27","close":14.2699},{"date":"2023-10-30","close":15.0377},{"date":"2023-10-31","close":15.1722},{"date":"2023-11-01","close":15.2349},{"date":"2023-11-02","close":15.5219},{"date":"2023-11-03","close":15.9702},{"date":"2023-11-06","close":15.9433},{"date":"2023-11-07","close":15.9613},{"date":"2023-11-08","close":16.0509},{"date":"2023-11-09","close":15.9433},{"date":"2023-11-10","close":15.8178},{"date":"2023-11-13","close":15.9523},{"date":"2023-11-14","close":17.0642},{"date":"2023-11-15","close":17.2166},{"date":"2023-11-16","close":17.0821},{"date":"2023-11-17","close":17.4049},{"date":"2023-11-20","close":17.3153},{"date":"2023-11-21","close":16.6786},{"date":"2023-11-22","close":16.571},{"date":"2023-11-24","close":16.7414},{"date":"2023-11-27","close":16.6607},{"date":"2023-11-28","close":16.1227},{"date":"2023-11-29","close":16.3737},{"date":"2023-11-30","close":16.571},{"date":"2023-12-01","close":17.127},{"date":"2023-12-04","close":17.6471},{"date":"2023-12-05","close":17.5664},{"date":"2023-12-06","close":17.6471},{"date":"2023-12-07","close":17.7098},{"date":"2023-12-08","close":17.8264},{"date":"2023-12-11","close":17.7636},{"date":"2023-12-12","close":17.5215},{"date":"2023-12-13","close":18.7859},{"date":"2023-12-14","close":19.1894},{"date":"2023-12-15","close":20.0143},{"date":"2023-12-18","close":19.2342},{"date":"2023-12-19","close":19.1356},{"date":"2023-12-20","close":19.3598},{"date":"2023-12-21","close":19.4494},{"date":"2023-12-22","close":19.8798},{"date":"2023-12-26","close":19.6557},{"date":"2023-12-27","close":19.566},{"date":"2023-12-28","close":19.6108},{"date":"2023-12-29","close":19.1356},{"date":"2024-01-02","close":19.1087},{"date":"2024-01-03","close":18.5796},{"date":"2024-01-04","close":18.4362},{"date":"2024-01-05","close":18.5438},{"date":"2024-01-08","close":18.5348},{"date":"2024-01-09","close":18.1133},{"date":"2024-01-10","close":18.0237},{"date":"2024-01-11","close":17.934},{"date":"2024-01-12","close":17.7995},{"date":"2024-01-16","close":17.378},{"date":"2024-01-17","close":17.3153},{"date":"2024-01-18","close":17.2973},{"date":"2024-01-19","close":17.7009},{"date":"2024-01-22","close":18.4182},{"date":"2024-01-23","close":18.6065},{"date":"2024-01-24","close":18.7679},{"date":"2024-01-25","close":18.8576},{"date":"2024-01-26","close":18.9204},{"date":"2024-01-29","close":19.4225},{"date":"2024-01-30","close":19.9426},{"date":"2024-01-31","close":19.1892},{"date":"2024-02-01","close":18.1816},{"date":"2024-02-02","close":17.8639},{"date":"2024-02-05","close":17.3647},{"date":"2024-02-06","close":17.1378},{"date":"2024-02-07","close":16.5659},{"date":"2024-02-08","close":16.6204},{"date":"2024-02-09","close":16.457},{"date":"2024-02-12","close":17.1741},{"date":"2024-02-13","close":16.1211},{"date":"2024-02-14","close":16.9925},{"date":"2024-02-15","close":16.9562},{"date":"2024-02-16","close":16.5931},{"date":"2024-02-20","close":16.3753},{"date":"2024-02-21","close":16.6113},{"date":"2024-02-22","close":16.7384},{"date":"2024-02-23","close":16.9108},{"date":"2024-02-26","close":17.0651},{"date":"2024-02-27","close":17.1468},{"date":"2024-02-28","close":16.7565},{"date":"2024-02-29","close":17.2194},{"date":"2024-03-01","close":16.9381},{"date":"2024-03-04","close":16.8019},{"date":"2024-03-05","close":16.8291},{"date":"2024-03-06","close":16.7837},{"date":"2024-03-07","close":16.9108},{"date":"2024-03-08","close":16.9471},{"date":"2024-03-11","close":17.283},{"date":"2024-03-12","close":17.2648},{"date":"2024-03-13","close":17.7459},{"date":"2024-03-14","close":17.5371},{"date":"2024-03-15","close":18.69},{"date":"2024-03-18","close":18.2724},{"date":"2024-03-19","close":18.9713},{"date":"2024-03-20","close":18.7081},{"date":"2024-03-21","close":18.9078},{"date":"2024-03-22","close":18.1544},{"date":"2024-03-25","close":17.873},{"date":"2024-03-26","close":17.7822},{"date":"2024-03-27","close":18.1907},{"date":"2024-03-28","close":18.3178},{"date":"2024-04-01","close":17.8004},{"date":"2024-04-02","close":17.6279},{"date":"2024-04-03","close":17.8549},{"date":"2024-04-04","close":18.0545},{"date":"2024-04-05","close":17.9638},{"date":"2024-04-08","close":18.3269},{"date":"2024-04-09","close":18.0909},{"date":"2024-04-10","close":17.2739},{"date":"2024-04-11","close":17.6461},{"date":"2024-04-12","close":17.519},{"date":"2024-04-15","close":17.2558},{"date":"2024-04-16","close":17.2104},{"date":"2024-04-17","close":17.2467},{"date":"2024-04-18","close":17.3011},{"date":"2024-04-19","close":17.3828},{"date":"2024-04-22","close":17.5371},{"date":"2024-04-23","close":17.7005},{"date":"2024-04-24","close":17.5462},{"date":"2024-04-25","close":17.5371},{"date":"2024-04-26","close":17.9184},{"date":"2024-04-29","close":17.8367},{"date":"2024-04-30","close":17.7171},{"date":"2024-05-01","close":18.03},{"date":"2024-05-02","close":18.2877},{"date":"2024-05-03","close":18.6558},{"date":"2024-05-06","close":18.7939},{"date":"2024-05-07","close":18.711},{"date":"2024-05-08","close":19.0424},{"date":"2024-05-09","close":19.3277},{"date":"2024-05-10","close":19.3185},{"date":"2024-05-13","close":19.024},{"date":"2024-05-14","close":19.4657},{"date":"2024-05-15","close":19.3001},{"date":"2024-05-16","close":19.2265},{"date":"2024-05-17","close":19.3277},{"date":"2024-05-20","close":19.3829},{"date":"2024-05-21","close":19.3553},{"date":"2024-05-22","close":19.2817},{"date":"2024-05-23","close":18.6098},{"date":"2024-05-24","close":18.7387},{"date":"2024-05-28","close":18.4718},{"date":"2024-05-29","close":18.4165},{"date":"2024-05-30","close":18.8675},{"date":"2024-05-31","close":18.8675},{"date":"2024-06-03","close":18.8123},{"date":"2024-06-04","close":18.527},{"date":"2024-06-05","close":18.7755},{"date":"2024-06-06","close":18.7479},{"date":"2024-06-07","close":18.5086},{"date":"2024-06-10","close":18.5086},{"date":"2024-06-11","close":18.573},{"date":"2024-06-12","close":18.6742},{"date":"2024-06-13","close":18.4165},{"date":"2024-06-14","close":18.2141},{"date":"2024-06-17","close":18.7847},{"date":"2024-06-18","close":18.3429},{"date":"2024-06-20","close":18.3245},{"date":"2024-06-21","close":18.4073},{"date":"2024-06-24","close":18.3521},{"date":"2024-06-25","close":17.8735},{"date":"2024-06-26","close":17.9748},{"date":"2024-06-27","close":17.984},{"date":"2024-06-28","close":18.8583},{"date":"2024-07-01","close":18.4533},{"date":"2024-07-02","close":18.5638},{"date":"2024-07-03","close":18.573},{"date":"2024-07-05","close":18.0392},{"date":"2024-07-08","close":18.1036},{"date":"2024-07-09","close":17.8183},{"date":"2024-07-10","close":18.0116},{"date":"2024-07-11","close":18.8675},{"date":"2024-07-12","close":18.9043},{"date":"2024-07-15","close":19.1528},{"date":"2024-07-16","close":19.7879},{"date":"2024-07-17","close":20.1284},{"date":"2024-07-18","close":19.7603},{"date":"2024-07-19","close":19.3093},{"date":"2024-07-22","close":19.0148},{"date":"2024-07-23","close":19.521},{"date":"2024-07-24","close":19.3737},{"date":"2024-07-25","close":19.5486},{"date":"2024-07-26","close":19.8983},{"date":"2024-07-29","close":19.1804},{"date":"2024-07-30","close":19.6774},{"date":"2024-07-31","close":20.0916},{"date":"2024-08-01","close":18.6099},{"date":"2024-08-02","close":17.6128},{"date":"2024-08-05","close":16.802},{"date":"2024-08-06","close":17.2307},{"date":"2024-08-07","close":16.9511},{"date":"2024-08-08","close":17.7898},{"date":"2024-08-09","close":17.0909},{"date":"2024-08-12","close":16.5877},{"date":"2024-08-13","close":16.83},{"date":"2024-08-14","close":17.0443},{"date":"2024-08-15","close":17.5382},{"date":"2024-08-16","close":17.9203},{"date":"2024-08-19","close":17.5848},{"date":"2024-08-20","close":17.0629},{"date":"2024-08-21","close":16.7088},{"date":"2024-08-22","close":16.3081},{"date":"2024-08-23","close":16.9232},{"date":"2024-08-26","close":17.5289},{"date":"2024-08-27","close":16.7554},{"date":"2024-08-28","close":17.2214},{"date":"2024-08-29","close":17.4171},{"date":"2024-08-30","close":17.6873},{"date":"2024-09-03","close":17.1934},{"date":"2024-09-04","close":16.9138},{"date":"2024-09-05","close":16.9232},{"date":"2024-09-06","close":16.8579},{"date":"2024-09-09","close":16.7834},{"date":"2024-09-10","close":17.1468},{"date":"2024-09-11","close":17.0257},{"date":"2024-09-12","close":17.1748},{"date":"2024-09-13","close":17.24},{"date":"2024-09-16","close":17.2027},{"date":"2024-09-17","close":17.2773},{"date":"2024-09-18","close":17.1468},{"date":"2024-09-19","close":17.473},{"date":"2024-09-20","close":17.6221},{"date":"2024-09-23","close":17.4077},{"date":"2024-09-24","close":17.3425},{"date":"2024-09-25","close":16.9884},{"date":"2024-09-26","close":16.9698},{"date":"2024-09-27","close":17.24},{"date":"2024-09-30","close":16.9884},{"date":"2024-10-01","close":16.4479},{"date":"2024-10-02","close":16.2988},{"date":"2024-10-03","close":16.2056},{"date":"2024-10-04","close":16.4759},{"date":"2024-10-07","close":16.3081},{"date":"2024-10-08","close":16.1031},{"date":"2024-10-09","close":16.1404},{"date":"2024-10-10","close":16.0751},{"date":"2024-10-11","close":16.4945},{"date":"2024-10-14","close":16.5597},{"date":"2024-10-15","close":16.7275},{"date":"2024-10-16","close":17.4171},{"date":"2024-10-17","close":16.9232},{"date":"2024-10-18","close":16.9138},{"date":"2024-10-21","close":16.1031},{"date":"2024-10-22","close":16.3827},{"date":"2024-10-23","close":16.4293},{"date":"2024-10-24","close":16.5504},{"date":"2024-10-25","close":15.5626},{"date":"2024-10-28","close":16.0565},{"date":"2024-10-29","close":15.9354},{"date":"2024-10-30","close":15.982},{"date":"2024-10-31","close":15.8422},{"date":"2024-11-01","close":15.8233},{"date":"2024-11-04","close":15.3235},{"date":"2024-11-05","close":15.795},{"date":"2024-11-06","close":17.1529},{"date":"2024-11-07","close":17.2566},{"date":"2024-11-08","close":17.0492},{"date":"2024-11-11","close":17.2095},{"date":"2024-11-12","close":17.1623},{"date":"2024-11-13","close":17.0209},{"date":"2024-11-14","close":17.1623},{"date":"2024-11-15","close":17.1435},{"date":"2024-11-18","close":16.7663},{"date":"2024-11-19","close":16.606},{"date":"2024-11-20","close":16.4457},{"date":"2024-11-21","close":16.7286},{"date":"2024-11-22","close":16.6154},{"date":"2024-11-25","close":16.4362},{"date":"2024-11-26","close":15.9365},{"date":"2024-11-27","close":15.9365},{"date":"2024-11-29","close":16.0213},{"date":"2024-12-02","close":16.474},{"date":"2024-12-03","close":16.2759},{"date":"2024-12-04","close":16.4834},{"date":"2024-12-05","close":16.3608},{"date":"2024-12-06","close":16.2099},{"date":"2024-12-09","close":16.1628},{"date":"2024-12-10","close":16.3325},{"date":"2024-12-11","close":16.2477},{"date":"2024-12-12","close":15.8516},{"date":"2024-12-13","close":15.7384},{"date":"2024-12-16","close":15.7573},{"date":"2024-12-17","close":15.5687},{"date":"2024-12-18","close":15.1349},{"date":"2024-12-19","close":15.0501},{"date":"2024-12-20","close":15.5027},{"date":"2024-12-23","close":15.0218},{"date":"2024-12-24","close":15.2575},{"date":"2024-12-26","close":15.7196},{"date":"2024-12-27","close":15.5593},{"date":"2024-12-30","close":15.4933},{"date":"2024-12-31","close":15.4933},{"date":"2025-01-02","close":15.4555},{"date":"2025-01-03","close":15.597},{"date":"2025-01-06","close":15.5121},{"date":"2025-01-07","close":15.5498},{"date":"2025-01-08","close":15.5404},{"date":"2025-01-10","close":15.1915},{"date":"2025-01-13","close":15.8233},{"date":"2025-01-14","close":16.0119},{"date":"2025-01-15","close":16.6154},{"date":"2025-01-16","close":16.3042},{"date":"2025-01-17","close":16.4268},{"date":"2025-01-21","close":16.6814},{"date":"2025-01-22","close":16.5023},{"date":"2025-01-23","close":16.6343},{"date":"2025-01-24","close":16.7474},{"date":"2025-01-27","close":16.9737},{"date":"2025-01-28","close":17.1435},{"date":"2025-01-29","close":17.2378},{"date":"2025-01-30","close":17.3038},{"date":"2025-01-31","close":17.2847},{"date":"2025-02-03","close":16.9892},{"date":"2025-02-04","close":17.2752},{"date":"2025-02-05","close":17.3801},{"date":"2025-02-06","close":17.5135},{"date":"2025-02-07","close":17.3229},{"date":"2025-02-10","close":17.4087},{"date":"2025-02-11","close":17.4563},{"date":"2025-02-12","close":17.1894},{"date":"2025-02-13","close":17.4373},{"date":"2025-02-14","close":17.5326},{"date":"2025-02-18","close":17.5803},{"date":"2025-02-19","close":17.7519},{"date":"2025-02-20","close":17.4468},{"date":"2025-02-21","close":17.4373},{"date":"2025-02-24","close":17.4659},{"date":"2025-02-25","close":17.7805},{"date":"2025-02-26","close":17.933},{"date":"2025-02-27","close":17.7328},{"date":"2025-02-28","close":17.8949},{"date":"2025-03-03","close":17.7614},{"date":"2025-03-04","close":17.5803},{"date":"2025-03-05","close":17.4563},{"date":"2025-03-06","close":17.4563},{"date":"2025-03-07","close":17.7137},{"date":"2025-03-10","close":17.4945},{"date":"2025-03-11","close":17.4754},{"date":"2025-03-12","close":17.1703},{"date":"2025-03-13","close":17.1608},{"date":"2025-03-14","close":17.1417},{"date":"2025-03-17","close":16.951},{"date":"2025-03-18","close":17.1322},{"date":"2025-03-19","close":17.1131},{"date":"2025-03-20","close":17.0178},{"date":"2025-03-21","close":16.6841},{"date":"2025-03-24","close":16.9415},{"date":"2025-03-25","close":16.8176},{"date":"2025-03-26","close":16.9415},{"date":"2025-03-27","close":16.9701},{"date":"2025-03-28","close":16.8843},{"date":"2025-03-31","close":16.7032},{"date":"2025-04-01","close":16.789},{"date":"2025-04-02","close":16.6269},{"date":"2025-04-03","close":15.7879},{"date":"2025-04-04","close":16.379},{"date":"2025-04-07","close":16.2837},{"date":"2025-04-08","close":15.8833},{"date":"2025-04-09","close":16.5697},{"date":"2025-04-10","close":15.7498},{"date":"2025-04-11","close":15.7879},{"date":"2025-04-14","close":16.0263},{"date":"2025-04-15","close":15.8547},{"date":"2025-04-16","close":15.9309},{"date":"2025-04-17","close":16.0167},{"date":"2025-04-21","close":16.3314},{"date":"2025-04-22","close":16.7222},{"date":"2025-04-23","close":16.5411},{"date":"2025-04-24","close":16.5125},{"date":"2025-04-25","close":16.0263},{"date":"2025-04-28","close":16.0835},{"date":"2025-04-29","close":16.2551},{"date":"2025-04-30","close":16.5506},{"date":"2025-05-01","close":16.8176},{"date":"2025-05-02","close":16.8652},{"date":"2025-05-05","close":16.2074},{"date":"2025-05-06","close":16.4172},{"date":"2025-05-07","close":16.7508},{"date":"2025-05-08","close":16.8652},{"date":"2025-05-09","close":16.646},{"date":"2025-05-12","close":16.8271},{"date":"2025-05-13","close":16.8557},{"date":"2025-05-14","close":16.7699},{"date":"2025-05-15","close":17.1036},{"date":"2025-05-16","close":16.9606},{"date":"2025-05-19","close":17.0178},{"date":"2025-05-20","close":17.0273},{"date":"2025-05-21","close":17.0655},{"date":"2025-05-22","close":16.5506},{"date":"2025-05-23","close":16.5983},{"date":"2025-05-27","close":16.9415},{"date":"2025-05-28","close":16.6078},{"date":"2025-05-29","close":16.8557},{"date":"2025-05-30","close":16.7786},{"date":"2025-06-02","close":16.8268},{"date":"2025-06-03","close":17.0582},{"date":"2025-06-04","close":16.6918},{"date":"2025-06-05","close":16.7207},{"date":"2025-06-06","close":17.2511},{"date":"2025-06-09","close":17.2318},{"date":"2025-06-10","close":17.1064},{"date":"2025-06-11","close":16.8943},{"date":"2025-06-12","close":17.2511},{"date":"2025-06-13","close":17.1932},{"date":"2025-06-16","close":16.875},{"date":"2025-06-17","close":16.4121},{"date":"2025-06-18","close":16.6532},{"date":"2025-06-20","close":16.5568},{"date":"2025-06-23","close":17.0871},{"date":"2025-06-24","close":17.0486},{"date":"2025-06-25","close":16.8268},{"date":"2025-06-26","close":17.0389},{"date":"2025-06-27","close":16.8943},{"date":"2025-06-30","close":17.1739},{"date":"2025-07-01","close":17.5114},{"date":"2025-07-02","close":17.5211},{"date":"2025-07-03","close":17.9164},{"date":"2025-07-07","close":17.6271},{"date":"2025-07-08","close":17.7236},{"date":"2025-07-09","close":17.7428},{"date":"2025-07-10","close":17.7428},{"date":"2025-07-11","close":17.4439},{"date":"2025-07-14","close":17.5982},{"date":"2025-07-15","close":17.3571},{"date":"2025-07-16","close":17.4054},{"date":"2025-07-17","close":17.4632},{"date":"2025-07-18","close":17.3571},{"date":"2025-07-21","close":17.6175},{"date":"2025-07-22","close":17.6561},{"date":"2025-07-23","close":17.9839},{"date":"2025-07-24","close":17.5307},{"date":"2025-07-25","close":17.7525},{"date":"2025-07-28","close":17.9743},{"date":"2025-07-29","close":17.9448},{"date":"2025-07-30","close":17.6073},{"date":"2025-07-31","close":17.4048},{"date":"2025-08-01","close":17.3662},{"date":"2025-08-04","close":17.8483},{"date":"2025-08-05","close":17.9158},{"date":"2025-08-06","close":17.8387},{"date":"2025-08-07","close":17.858},{"date":"2025-08-08","close":17.8483},{"date":"2025-08-11","close":18.099},{"date":"2025-08-12","close":18.504},{"date":"2025-08-13","close":18.639},{"date":"2025-08-14","close":18.5908},{"date":"2025-08-15","close":18.3787},{"date":"2025-08-18","close":18.398},{"date":"2025-08-19","close":18.4173},{"date":"2025-08-20","close":18.5619},{"date":"2025-08-21","close":18.2533},{"date":"2025-08-22","close":19.1887},{"date":"2025-08-25","close":18.8994},{"date":"2025-08-26","close":19.0826},{"date":"2025-08-27","close":19.2176},{"date":"2025-08-28","close":19.2079},{"date":"2025-08-29","close":19.4586},{"date":"2025-09-02","close":19.2639},{"date":"2025-09-03","close":19.0983},{"date":"2025-09-04","close":19.5755},{"date":"2025-09-05","close":19.6339},{"date":"2025-09-08","close":19.7411},{"date":"2025-09-09","close":19.7119},{"date":"2025-09-10","close":19.7508},{"date":"2025-09-11","close":20.1599},{"date":"2025-09-12","close":19.9651},{"date":"2025-09-15","close":20.0625},{"date":"2025-09-16","close":19.8872},{"date":"2025-09-17","close":19.8872},{"date":"2025-09-18","close":20.1112},{"date":"2025-09-19","close":20.1696},{"date":"2025-09-22","close":20.0722},{"date":"2025-09-23","close":20.1112},{"date":"2025-09-24","close":20.1209},{"date":"2025-09-25","close":20.0235},{"date":"2025-09-26","close":19.8774},{"date":"2025-09-29","close":19.7703},{"date":"2025-09-30","close":19.6924},{"date":"2025-10-01","close":19.5755},{"date":"2025-10-02","close":19.4002},{"date":"2025-10-03","close":19.5171},{"date":"2025-10-06","close":19.6047},{"date":"2025-10-07","close":19.5366},{"date":"2025-10-08","close":19.5755},{"date":"2025-10-09","close":19.4976},{"date":"2025-10-10","close":19.1957},{"date":"2025-10-13","close":19.3028},{"date":"2025-10-14","close":19.7216},{"date":"2025-10-15","close":19.5658},{"date":"2025-10-16","close":19.1665},{"date":"2025-10-17","close":19.0983},{"date":"2025-10-20","close":19.7508},{"date":"2025-10-21","close":19.9066},{"date":"2025-10-22","close":20.4228},{"date":"2025-10-23","close":20.1793},{"date":"2025-10-24","close":20.2865},{"date":"2025-10-27","close":20.5007},{"date":"2025-10-28","close":20.8319},{"date":"2025-10-29","close":20.2183},{"date":"2025-10-30","close":20.2962},{"date":"2025-10-31","close":20.3157},{"date":"2025-11-03","close":20.452},{"date":"2025-11-04","close":20.3157},{"date":"2025-11-05","close":20.8026},{"date":"2025-11-06","close":20.5202},{"date":"2025-11-07","close":20.5397},{"date":"2025-11-10","close":20.5932},{"date":"2025-11-11","close":20.6565},{"date":"2025-11-12","close":20.7199},{"date":"2025-11-13","close":20.7637},{"date":"2025-11-14","close":20.8708},{"date":"2025-11-17","close":20.3546},{"date":"2025-11-18","close":20.4326},{"date":"2025-11-19","close":20.4033},{"date":"2025-11-20","close":20.4033},{"date":"2025-11-21","close":20.9},{"date":"2025-11-24","close":20.8611},{"date":"2025-11-25","close":21.1825},{"date":"2025-11-26","close":21.2896},{"date":"2025-11-28","close":21.2506},{"date":"2025-12-01","close":21.2506},{"date":"2025-12-02","close":21.0934},{"date":"2025-12-03","close":21.575},{"date":"2025-12-04","close":21.7224},{"date":"2025-12-05","close":21.7028},{"date":"2025-12-08","close":21.7519},{"date":"2025-12-09","close":22.3024},{"date":"2025-12-10","close":23.0592},{"date":"2025-12-11","close":23.3246},{"date":"2025-12-12","close":23.472},{"date":"2025-12-15","close":23.4278},{"date":"2025-12-16","close":23.3148},{"date":"2025-12-17","close":23.3049},{"date":"2025-12-18","close":23.3246},{"date":"2025-12-19","close":22.8724},{"date":"2025-12-22","close":22.7053},{"date":"2025-12-23","close":22.5383},{"date":"2025-12-24","close":22.6857},{"date":"2025-12-26","close":22.6857},{"date":"2025-12-29","close":22.6169},{"date":"2025-12-30","close":22.5579},{"date":"2025-12-31","close":22.5677},{"date":"2026-01-02","close":22.3515},{"date":"2026-01-05","close":22.6267},{"date":"2026-01-06","close":22.6267},{"date":"2026-01-07","close":22.5579},{"date":"2026-01-08","close":23.0395},{"date":"2026-01-09","close":22.7643},{"date":"2026-01-12","close":22.6464},{"date":"2026-01-13","close":22.6464},{"date":"2026-01-14","close":22.7938},{"date":"2026-01-15","close":23.246},{"date":"2026-01-16","close":23.1477},{"date":"2026-01-20","close":23.1083},{"date":"2026-01-21","close":24.0618},{"date":"2026-01-22","close":24.0519},{"date":"2026-01-23","close":23.8554},{"date":"2026-01-26","close":24.7891},{"date":"2026-01-27","close":24.7695},{"date":"2026-01-28","close":24.6319},{"date":"2026-01-29","close":25.3002},{"date":"2026-01-30","close":25.6541},{"date":"2026-02-02","close":26.3323},{"date":"2026-02-03","close":26.9417},{"date":"2026-02-04","close":27.0203},{"date":"2026-02-05","close":27.1678},{"date":"2026-02-06","close":27.4725},{"date":"2026-02-09","close":27.2464},{"date":"2026-02-10","close":27.0498},{"date":"2026-02-11","close":26.9221},{"date":"2026-02-12","close":26.8336},{"date":"2026-02-13","close":27.2956},{"date":"2026-02-17","close":27.4823},{"date":"2026-02-18","close":27.3349},{"date":"2026-02-19","close":27.4135},{"date":"2026-02-20","close":27.3742},{"date":"2026-02-23","close":26.8139},{"date":"2026-02-24","close":27.04},{"date":"2026-02-25","close":27.2857},{"date":"2026-02-26","close":27.2857},{"date":"2026-02-27","close":26.7844},{"date":"2026-03-02","close":26.9828},{"date":"2026-03-03","close":26.7349},{"date":"2026-03-04","close":27.0621},{"date":"2026-03-05","close":26.6754},{"date":"2026-03-06","close":26.4126},{"date":"2026-03-09","close":26.4473},{"date":"2026-03-10","close":26.5861},{"date":"2026-03-11","close":26.4572},{"date":"2026-03-12","close":26.4175},{"date":"2026-03-13","close":26.4275},{"date":"2026-03-16","close":26.7398},{"date":"2026-03-17","close":26.5861},{"date":"2026-03-18","close":26.0605},{"date":"2026-03-19","close":26.7844},{"date":"2026-03-20","close":26.477},{"date":"2026-03-23","close":27.1514},{"date":"2026-03-24","close":27.3794},{"date":"2026-03-25","close":27.3993},{"date":"2026-03-26","close":27.3794},{"date":"2026-03-27","close":27.3794},{"date":"2026-03-30","close":27.5778},{"date":"2026-03-31","close":27.9843},{"date":"2026-04-01","close":28.1728},{"date":"2026-04-02","close":28.1232},{"date":"2026-04-06","close":28.2719},{"date":"2026-04-07","close":28.2719},{"date":"2026-04-08","close":28.743},{"date":"2026-04-09","close":29.3627},{"date":"2026-04-10","close":29.0553},{"date":"2026-04-13","close":28.7182},{"date":"2026-04-14","close":28.5397},{"date":"2026-04-15","close":28.3513},{"date":"2026-04-16","close":28.1133},{"date":"2026-04-17","close":28.4207},{"date":"2026-04-20","close":28.3314},{"date":"2026-04-21","close":27.9943},{"date":"2026-04-22","close":27.9744},{"date":"2026-04-23","close":27.9348},{"date":"2026-04-24","close":27.8158},{"date":"2026-04-27","close":27.8257},{"date":"2026-04-28","close":28.3711},{"date":"2026-04-29","close":27.7662},{"date":"2026-04-30","close":27.9447},{"date":"2026-05-01","close":28.6686},{"date":"2026-05-04","close":28.0141},{"date":"2026-05-05","close":28.2422},{"date":"2026-05-06","close":28.3612},{"date":"2026-05-07","close":28.3612},{"date":"2026-05-08","close":28.3711},{"date":"2026-05-11","close":27.7959},{"date":"2026-05-12","close":27.6373},{"date":"2026-05-13","close":27.5084},{"date":"2026-05-14","close":27.6273},{"date":"2026-05-15","close":27.2803},{"date":"2026-05-18","close":27.6769},{"date":"2026-05-19","close":27.6273},{"date":"2026-05-20","close":28.0934},{"date":"2026-05-21","close":28.5496},{"date":"2026-05-22","close":28.5496},{"date":"2026-05-26","close":28.5595},{"date":"2026-05-27","close":28.4603},{"date":"2026-05-28","close":28.5099},{"date":"2026-05-29","close":28.5},{"date":"2026-06-01","close":28.5},{"date":"2026-06-02","close":29.06},{"date":"2026-06-03","close":28.56},{"date":"2026-06-04","close":29.17},{"date":"2026-06-05","close":29.81},{"date":"2026-06-08","close":29.91},{"date":"2026-06-09","close":30.15},{"date":"2026-06-10","close":30.16},{"date":"2026-06-11","close":30.11},{"date":"2026-06-12","close":30.39},{"date":"2026-06-15","close":30.12},{"date":"2026-06-16","close":29.87},{"date":"2026-06-17","close":29.5},{"date":"2026-06-18","close":29.46},{"date":"2026-06-22","close":29.8},{"date":"2026-06-23","close":30.85},{"date":"2026-06-24","close":30.67},{"date":"2026-06-25","close":30.27},{"date":"2026-06-26","close":30.62},{"date":"2026-06-29","close":29.86},{"date":"2026-06-30","close":29.61},{"date":"2026-07-01","close":30.55},{"date":"2026-07-02","close":29.53},{"date":"2026-07-06","close":29.04},{"date":"2026-07-07","close":29.07},{"date":"2026-07-08","close":28.84},{"date":"2026-07-09","close":29.04},{"date":"2026-07-10","close":29.29},{"date":"2026-07-13","close":29.18},{"date":"2026-07-14","close":29.28},{"date":"2026-07-15","close":29.525},{"date":"2026-07-16","close":30.45},{"date":"2026-07-17","close":29.62},{"date":"2026-07-20","close":29.55},{"date":"2026-07-21","close":29.61},{"date":"2026-07-22","close":29.48},{"date":"2026-07-23","close":29.79},{"date":"2026-07-24","close":30.05},{"date":"2026-07-27","close":30.23},{"date":"2026-07-28","close":30.59},{"date":"2026-07-29","close":30.58},{"date":"2026-07-30","close":30.39},{"date":"2026-07-31","close":30.59},{"date":"2026-08-03","close":30.92},{"date":"2026-08-04","close":31.13},{"date":"2026-08-05","close":31.32},{"date":"2026-08-06","close":31.425},{"date":"2026-08-07","close":31.25},{"date":"2026-08-10","close":31.01},{"date":"2026-08-11","close":31.59},{"date":"2026-08-12","close":31.67},{"date":"2026-08-13","close":31.78},{"date":"2026-08-14","close":31.6},{"date":"2026-08-17","close":31.88},{"date":"2026-08-18","close":32.1},{"date":"2026-08-19","close":31.28},{"date":"2026-08-20","close":31.73},{"date":"2026-08-21","close":31.76},{"date":"2026-08-24","close":31.85},{"date":"2026-08-25","close":31.81},{"date":"2026-08-26","close":31.33},{"date":"2026-08-27","close":31.43},{"date":"2026-08-28","close":31.6},{"date":"2026-08-31","close":31.49},{"date":"2026-09-01","close":31.23},{"date":"2026-09-02","close":31.75},{"date":"2026-09-03","close":32.05},{"date":"2026-09-04","close":32.44},{"date":"2026-09-08","close":32.3},{"date":"2026-09-09","close":31.82},{"date":"2026-09-10","close":32.34},{"date":"2026-09-11","close":32.49},{"date":"2026-09-14","close":32.45},{"date":"2026-09-15","close":32.82},{"date":"2026-09-16","close":32.13},{"date":"2026-09-17","close":32.31},{"date":"2026-09-18","close":31.91},{"date":"2026-09-21","close":32.02},{"date":"2026-09-22","close":32.05},{"date":"2026-09-23","close":31.09},{"date":"2026-09-24","close":31.81},{"date":"2026-09-25","close":31.82},{"date":"2026-09-28","close":31.79},{"date":"2026-09-29","close":31.65},{"date":"2026-09-30","close":31.38},{"date":"2026-10-01","close":31.73},{"date":"2026-10-02","close":32.36},{"date":"2026-10-05","close":31.98},{"date":"2026-10-06","close":32.27},{"date":"2026-10-07","close":31.89},{"date":"2026-10-08","close":31.98},{"date":"2026-10-09","close":31.46},{"date":"2026-10-12","close":31.83},{"date":"2026-10-13","close":31.9},{"date":"2026-10-14","close":31.85},{"date":"2026-10-15","close":32.15},{"date":"2026-10-16","close":32.17},{"date":"2026-10-19","close":32.31},{"date":"2026-10-20","close":32.29},{"date":"2026-10-21","close":32.66},{"date":"2026-10-22","close":34.04}],"supply_demand":{"comment":"데이터 부족","analysis":"수급 데이터가 없습니다.","foreign_trend":"중립","institution_trend":"중립"},"insider_trades":[],"price_analysis":{"current":34.04,"low_30d":30.69,"support":31.03,"high_30d":34.04,"change_1d":4.2,"change_7d":5.8,"change_30d":4.8,"resistance":33.7,"position_in_range":100.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":0.84,"per":17.31,"quarter":"2024-Q2"},{"pbr":0.69,"per":16.95,"quarter":"2024-Q3"},{"pbr":0.66,"per":13.49,"quarter":"2024-Q4"},{"pbr":0.68,"per":13.13,"quarter":"2025-Q1"},{"pbr":0.66,"per":11.21,"quarter":"2025-Q2"},{"pbr":0.73,"per":10.95,"quarter":"2025-Q3"},{"pbr":0.81,"per":10.55,"quarter":"2025-Q4"},{"pbr":1.01,"per":11.55,"quarter":"2026-Q1"},{"pbr":1.04,"per":11.47,"quarter":"2026-Q2"},{"pbr":1.45,"per":13.18,"quarter":"현재"}],"timeline":[{"close":18.8583,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null,"fair_value":null},{"close":16.9884,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":15.4933,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":16.7032,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":17.1739,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":19.6924,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":22.5677,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":27.9843,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":29.61,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":0.79,"pbr_5y_low":0.66,"per_5y_avg":12.96,"per_5y_low":10.55,"current_pbr":1.45,"current_per":13.18,"pbr_5y_high":1.04,"per_5y_high":17.31,"pbr_5y_median":0.73,"per_5y_median":11.55,"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":["버핏 체크리스트 6/8 통과","이동평균선 정배열 상승 추세"],"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 +3.9%"},"momentum":{"grade":"C","reason":"RSI 69"},"valuation":{"grade":"C","reason":"PER 13.18x (섹터 중앙 N/Ax)"},"profitability":{"grade":"C","reason":"ROE 2.8%"},"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":0.28,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":2.78,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":true,"unit":"%","value":11.03,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":true,"unit":"","value":0.22,"metric":"Debt/Equity","source":"버핏, 그레이엄","label_kr":"D/E(유이자부채/자본총계)","threshold":"≤ 0.5","definition":"유이자부채(단기+장기 차입금) ÷ 자본총계. 무이자부채는 제외한다.","comparable_across_markets":false},{"pass":true,"unit":"","value":0.08,"metric":"LT Debt/Equity","source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","threshold":"≤ 0.5","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"pass":true,"unit":"%","value":72.66,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":true,"unit":"%","value":28.32,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":true,"unit":"%","value":22.64,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":6,"total_count":8,"overall_comment":"8개 지표 중 6개 통과입니다(측정 가능 8개)."},"earnings_forecast":{},"valuation_history":[{"pbr":0.84,"per":17.31,"close":18.8583,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":0.69,"per":16.95,"close":16.9884,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":0.66,"per":13.49,"close":15.4933,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":0.68,"per":13.13,"close":16.7032,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":0.66,"per":11.21,"close":17.1739,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":0.73,"per":10.95,"close":19.6924,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":0.81,"per":10.55,"close":22.5677,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":1.01,"per":11.55,"close":27.9843,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":1.04,"per":11.47,"close":29.61,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q2"}],"financial_currency":{"reason":null,"current_held":false,"latest_period":"2026Q2","quote_currency":"USD","latest_currency":["USD"],"foreign_observed":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","consensus":{"available":false,"analyst_count":null},"freshness":{"items":[{"key":"price","as_of":"2026-10-22","label":"가격","status":"available","t_class":"T0","age_days":1},{"key":"technical","as_of":"2026-10-22","label":"기술지표","status":"available","t_class":"T0","age_days":1}],"oldest":{"key":"price","label":"가격","age_days":1},"summary":"가격 1일 전 · 기술지표 1일 전"},"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"key_metrics":[{"label":"PER","value":"13.2배"},{"label":"PBR","value":"1.4배"},{"label":"5년 PER 밴드","value":"하위 67%"},{"label":"ROE","value":"2.8%"}],"data_summary":{"sources":["구조","가격 위치","모멘텀·자금"],"axes_total":4,"axes_covered":3,"sections_total":8,"sections_available":6},"view_distribution":{"reason":"no_persona_coverage","available":false}}},"ai_composite_summary":{"grade":null,"stance":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","dedap_score":null,"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"fundamentals_history":[{"eps":0.67,"pbr":null,"per":null,"roa":0.0027938224069173367,"roe":0.02783291802170883,"revenue":25980000.0,"market_cap":null,"net_income":5931000.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.7265588914549653,"total_assets":2122898000.0,"total_equity":213093000.0,"profit_margin":0.22829099307159353,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":7708000.0,"operating_margin":0.2966897613548884},{"eps":0.67,"pbr":1.226,"per":13.36,"roa":0.0027817463299384514,"roe":0.02871320518379342,"revenue":25001000.0,"market_cap":254227000.0,"net_income":5960000.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.7424903003879845,"total_assets":2142539000.0,"total_equity":207570000.0,"profit_margin":0.23839046438142475,"dividend_yield":2.08,"fiscal_quarter":"Q1","operating_income":7690000.0,"operating_margin":0.3075876964921403},{"eps":0.73,"pbr":null,"per":null,"roa":0.003053141726895207,"roe":0.031333275611609764,"revenue":26085000.0,"market_cap":null,"net_income":6514000.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.7161203756948438,"total_assets":2133540000.0,"total_equity":207894000.0,"profit_margin":0.24972206248801992,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":7618000.0,"operating_margin":0.2920452367260878},{"eps":0.5126,"pbr":null,"per":null,"roa":0.0021627144984414128,"roe":0.02272772593124352,"revenue":24387000.0,"market_cap":null,"net_income":4559000.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.6542830196416123,"total_assets":2107999000.0,"total_equity":200592000.0,"profit_margin":0.18694386353385,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":5715000.0,"operating_margin":0.23434616804034936},{"eps":0.51,"pbr":null,"per":null,"roa":0.0021554401570303377,"roe":0.023369545508705947,"revenue":24126000.0,"market_cap":null,"net_income":4511000.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.6631434966426262,"total_assets":2092844000.0,"total_equity":193029000.0,"profit_margin":0.1869767056287822,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":5636000.0,"operating_margin":0.2336068971234353},{"eps":0.3861,"pbr":null,"per":null,"roa":0.001576253735190288,"roe":0.018808452058386504,"revenue":23665000.0,"market_cap":null,"net_income":3443000.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.6127192055778576,"total_assets":2184293000.0,"total_equity":183056000.0,"profit_margin":0.14548911895203887,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":4237000.0,"operating_margin":0.17904077751954364},{"eps":0.39,"pbr":null,"per":null,"roa":0.0016468371164177426,"roe":0.02010806726729477,"revenue":23877000.0,"market_cap":null,"net_income":3513000.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":0.6231519872680823,"total_assets":2133180000.0,"total_equity":174706000.0,"profit_margin":0.14712903631109436,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":4338000.0,"operating_margin":0.18168111571805504},{"eps":0.2465,"pbr":null,"per":null,"roa":0.0010441918769690459,"roe":0.01208872700306444,"revenue":23125000.0,"market_cap":null,"net_income":2217000.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.5673081081081081,"total_assets":2123173000.0,"total_equity":183394000.0,"profit_margin":0.09587027027027027,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":2614000.0,"operating_margin":0.11303783783783784},{"eps":0.2491316815287125,"pbr":null,"per":null,"roa":0.0010271290942310994,"roe":0.013073695174585311,"revenue":23154000.0,"market_cap":null,"net_income":2184000.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.5748034896778095,"total_assets":2126315000.0,"total_equity":167053000.0,"profit_margin":0.09432495465146411,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":2569000.0,"operating_margin":0.11095275114451067},{"eps":0.2628202354588615,"pbr":null,"per":null,"roa":0.001051170659198975,"roe":0.013918086263138818,"revenue":22288000.0,"market_cap":null,"net_income":2304000.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.5794149318018664,"total_assets":2191842000.0,"total_equity":165540000.0,"profit_margin":0.10337401292175162,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":2720000.0,"operating_margin":0.12203876525484565},{"eps":0.2439984738049066,"pbr":null,"per":null,"roa":0.0009923539107976364,"roe":0.012902019446522065,"revenue":22142000.0,"market_cap":null,"net_income":2139000.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":0.5643573299611598,"total_assets":2155481000.0,"total_equity":165788000.0,"profit_margin":0.09660373949959353,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":2479000.0,"operating_margin":0.11195917261313341},{"eps":0.3335444307646316,"pbr":null,"per":null,"roa":0.001357442326110199,"roe":0.019939989088925258,"revenue":21122000.0,"market_cap":null,"net_income":2924000.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":0.6307641321844523,"total_assets":2154051000.0,"total_equity":146640000.0,"profit_margin":0.13843386042988354,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":3521000.0,"operating_margin":0.16669822933434333}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":1.0895,"per":17.31,"date":"2024-06","close":18.86,"source":"reported"},{"eps":1.0895,"per":18.44,"date":"2024-07","close":20.09,"source":"reported"},{"eps":1.0895,"per":16.23,"date":"2024-08","close":17.69,"source":"reported"},{"eps":1.0025,"per":16.95,"date":"2024-09","close":16.99,"source":"reported"},{"eps":1.0025,"per":15.8,"date":"2024-10","close":15.84,"source":"reported"},{"eps":1.0025,"per":15.98,"date":"2024-11","close":16.02,"source":"reported"},{"eps":1.1485,"per":13.49,"date":"2024-12","close":15.49,"source":"reported"},{"eps":1.1485,"per":15.05,"date":"2025-01","close":17.28,"source":"reported"},{"eps":1.1485,"per":15.58,"date":"2025-02","close":17.89,"source":"reported"},{"eps":1.2717,"per":13.13,"date":"2025-03","close":16.7,"source":"reported"},{"eps":1.2717,"per":13.01,"date":"2025-04","close":16.55,"source":"reported"},{"eps":1.2717,"per":13.19,"date":"2025-05","close":16.78,"source":"reported"},{"eps":1.5326,"per":11.21,"date":"2025-06","close":17.17,"source":"reported"},{"eps":1.5326,"per":11.36,"date":"2025-07","close":17.4,"source":"reported"},{"eps":1.5326,"per":12.7,"date":"2025-08","close":19.46,"source":"reported"},{"eps":1.7987,"per":10.95,"date":"2025-09","close":19.69,"source":"reported"},{"eps":1.7987,"per":11.29,"date":"2025-10","close":20.32,"source":"reported"},{"eps":1.7987,"per":11.81,"date":"2025-11","close":21.25,"source":"reported"},{"eps":2.1387,"per":10.55,"date":"2025-12","close":22.57,"source":"reported"},{"eps":2.1387,"per":12.0,"date":"2026-01","close":25.65,"source":"reported"},{"eps":2.1387,"per":12.52,"date":"2026-02","close":26.78,"source":"reported"},{"eps":2.4226,"per":11.55,"date":"2026-03","close":27.98,"source":"reported"},{"eps":2.4226,"per":11.54,"date":"2026-04","close":27.94,"source":"reported"},{"eps":2.4226,"per":11.76,"date":"2026-05","close":28.5,"source":"reported"},{"eps":2.5826,"per":11.47,"date":"2026-06","close":29.61,"source":"reported"},{"eps":2.5826,"per":11.84,"date":"2026-07","close":30.59,"source":"reported"},{"eps":2.5826,"per":12.19,"date":"2026-08","close":31.49,"source":"reported"},{"eps":2.5826,"per":12.15,"date":"2026-09","close":31.38,"source":"reported"},{"eps":2.5826,"per":13.18,"date":"2026-10","close":34.04,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":13.25,"std":2.14,"count":29,"current":13.18,"lower_1sd":11.11,"upper_1sd":15.39},"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":"Ames National Corporation","phase":"above-fold","symbol_resolved":true}