{"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":"2026-10-23T09:59:23.489363+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"C","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":3.7,"direction":"higher_better","percentile":55},{"name":"영업이익 성장률","note":"적자 → 흑자","unit":"%","value":200.0,"direction":"higher_better","percentile":93}],"summary":"매출 +3.7%","percentile":74},"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":72.9,"direction":null,"percentile":73},{"name":"MACD","unit":"","value":"매수","direction":"higher_better","percentile":70},{"name":"30일 수익률","unit":"%","value":5.2,"direction":"higher_better","percentile":60}],"summary":"RSI 73","percentile":68},"valuation":{"grade":"C","metrics":[],"summary":"PER 11.44x (섹터 중앙 N/Ax)","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":-3.34,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":11.93,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":9.74,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":-0.27,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE -3.3%","percentile":null},"financial_health":{"grade":"D","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":0.03,"rating":"poor","direction":"higher_better","percentile":15},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":11.23,"rating":"poor","direction":"lower_better","percentile":10},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":2.2,"rating":"fair","direction":"higher_better","percentile":55},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":0.0,"rating":"poor","direction":"higher_better","percentile":32}],"summary":"유동비율 0.0x, 순차입금비율 11.2x","percentile":28}},"signals":[],"summary":"Bank of the James Financial Group(BOTJ)은 Financial Services 섹터 US 시장 종목입니다, 시가총액 1.31억. 현재가 $28.89, 전일 대비 +3.9%, 30일 +5.2%. PER 11.4배 / ROE -3.3%. 기술적 시그널: RSI 73(과매수), MACD 골든크로스.","backtest":{"comment":null,"analysis":null,"best_strategy":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"dividend":{"scorecard":{"yield":{"grade":"C","metrics":[{"name":"배당수익률","unit":"%","value":1.66,"direction":"higher_better","percentile":null}],"summary":"배당수익률 1.66%","value_pct":1.66},"growth":null,"safety":{"grade":"C","metrics":[{"name":"배당성향(Payout)","unit":"%","value":19.0,"direction":"lower_better","percentile":null},{"name":"이익 커버리지","unit":"배","value":5.3,"direction":"higher_better","percentile":null},{"name":"순부채/자기자본","unit":"배","value":11.23,"direction":"lower_better","percentile":null}],"summary":"배당성향 19%로 낮아 안정적","percentile":64},"available":true,"consistency":null,"overall_grade":"C"},"has_dividend":true,"dividend_yield":1.66},"catalysts":["추가 분석 필요"],"portfolio":null,"technical":{"macd":0.17429137897345015,"grade":"C","trend":"상승","atr_14":0.6635714285714283,"rsi_14":72.93777134587557,"sma_20":27.201999999999998,"sma_60":27.225458333333332,"comment":"상승 추세, RSI 73","analysis":"RSI(14) 72.9로 과매수 구간에 진입했습니다. 단기 조정 가능성이 높습니다. MACD(0.17)가 시그널선(0.02)을 상회합니다(골든크로스). SMA20 27, SMA60 27 — 혼조세입니다. 볼린저밴드 26~28 (현재 위치 141%).","bb_lower":26.28116668174962,"bb_upper":28.122833318250375,"macd_signal":0.024703407888149093},"change_pct":3.87,"chart_data":[{"date":"2024-10-23","open":12.42,"high":12.85,"low":12.42,"close":12.85,"volume":4266,"rsi_14":48.25,"sma_20":13.25,"sma_60":13.41,"sma_120":12.34},{"date":"2024-10-24","open":12.63,"high":12.93,"low":12.63,"close":12.83,"volume":2267,"rsi_14":49.36,"sma_20":13.21,"sma_60":13.41,"sma_120":12.36},{"date":"2024-10-25","open":12.83,"high":12.9,"low":12.45,"close":12.68,"volume":11827,"rsi_14":53.82,"sma_20":13.17,"sma_60":13.41,"sma_120":12.38},{"date":"2024-10-28","open":12.45,"high":12.64,"low":11.97,"close":12.41,"volume":14558,"rsi_14":49.27,"sma_20":13.13,"sma_60":13.4,"sma_120":12.41},{"date":"2024-10-29","open":12.21,"high":12.61,"low":12.21,"close":12.61,"volume":5263,"rsi_14":52.54,"sma_20":13.1,"sma_60":13.4,"sma_120":12.43},{"date":"2024-10-30","open":12.43,"high":12.9,"low":12.43,"close":12.64,"volume":9582,"rsi_14":57.21,"sma_20":13.08,"sma_60":13.4,"sma_120":12.45},{"date":"2024-10-31","open":12.54,"high":12.82,"low":12.45,"close":12.64,"volume":2544,"rsi_14":56.65,"sma_20":13.06,"sma_60":13.4,"sma_120":12.48},{"date":"2024-11-01","open":12.53,"high":12.78,"low":12.53,"close":12.7,"volume":3678,"rsi_14":61.18,"sma_20":13.06,"sma_60":13.41,"sma_120":12.5},{"date":"2024-11-04","open":12.56,"high":12.71,"low":12.45,"close":12.53,"volume":9118,"rsi_14":53.26,"sma_20":13.06,"sma_60":13.41,"sma_120":12.52},{"date":"2024-11-05","open":12.32,"high":12.64,"low":12.32,"close":12.51,"volume":1531,"rsi_14":47.87,"sma_20":13.06,"sma_60":13.41,"sma_120":12.54},{"date":"2024-11-06","open":12.61,"high":13.11,"low":12.61,"close":12.88,"volume":7529,"rsi_14":50.19,"sma_20":13.08,"sma_60":13.42,"sma_120":12.57},{"date":"2024-11-07","open":12.67,"high":13.15,"low":12.67,"close":12.89,"volume":4977,"rsi_14":67.56,"sma_20":13.12,"sma_60":13.42,"sma_120":12.59},{"date":"2024-11-08","open":13.02,"high":13.02,"low":13.02,"close":13.02,"volume":312,"rsi_14":69.38,"sma_20":13.16,"sma_60":13.43,"sma_120":12.62},{"date":"2024-11-11","open":13.04,"high":13.38,"low":12.7,"close":13.19,"volume":13597,"rsi_14":67.7,"sma_20":13.22,"sma_60":13.44,"sma_120":12.64},{"date":"2024-11-12","open":13.36,"high":13.95,"low":13.35,"close":13.4,"volume":12814,"rsi_14":65.15,"sma_20":13.27,"sma_60":13.45,"sma_120":12.67},{"date":"2024-11-13","open":13.77,"high":13.77,"low":13.35,"close":13.73,"volume":1270,"rsi_14":71.2,"sma_20":13.33,"sma_60":13.47,"sma_120":12.7},{"date":"2024-11-14","open":13.84,"high":13.9,"low":13.41,"close":13.9,"volume":1648,"rsi_14":78.58,"sma_20":13.38,"sma_60":13.49,"sma_120":12.72},{"date":"2024-11-15","open":13.65,"high":13.96,"low":13.65,"close":13.96,"volume":5990,"rsi_14":90.08,"sma_20":13.48,"sma_60":13.52,"sma_120":12.75},{"date":"2024-11-18","open":13.89,"high":13.89,"low":13.68,"close":13.68,"volume":2185,"rsi_14":76.67,"sma_20":13.55,"sma_60":13.53,"sma_120":12.78},{"date":"2024-11-19","open":13.63,"high":13.89,"low":13.42,"close":13.89,"volume":9180,"rsi_14":78.51,"sma_20":13.62,"sma_60":13.55,"sma_120":12.81},{"date":"2024-11-20","open":13.51,"high":13.92,"low":13.45,"close":13.92,"volume":5959,"rsi_14":78.88,"sma_20":13.68,"sma_60":13.57,"sma_120":12.84},{"date":"2024-11-21","open":13.83,"high":13.98,"low":13.55,"close":13.98,"volume":15409,"rsi_14":78.88,"sma_20":13.74,"sma_60":13.59,"sma_120":12.87},{"date":"2024-11-22","open":14.21,"high":14.22,"low":14.08,"close":14.22,"volume":1533,"rsi_14":86.46,"sma_20":13.82,"sma_60":13.61,"sma_120":12.9},{"date":"2024-11-25","open":14.13,"high":14.32,"low":13.84,"close":14.22,"volume":18202,"rsi_14":87.22,"sma_20":13.9,"sma_60":13.63,"sma_120":12.94},{"date":"2024-11-26","open":13.84,"high":14.35,"low":13.84,"close":14.23,"volume":749,"rsi_14":84.66,"sma_20":13.98,"sma_60":13.65,"sma_120":12.97},{"date":"2024-11-27","open":14.08,"high":14.37,"low":14.08,"close":14.37,"volume":550,"rsi_14":85.64,"sma_20":14.07,"sma_60":13.67,"sma_120":13.0},{"date":"2024-11-29","open":14.22,"high":15.13,"low":14.22,"close":15.11,"volume":8619,"rsi_14":89.06,"sma_20":14.19,"sma_60":13.71,"sma_120":13.04},{"date":"2024-12-02","open":15.19,"high":15.19,"low":14.7,"close":14.8,"volume":2228,"rsi_14":78.21,"sma_20":14.3,"sma_60":13.75,"sma_120":13.08},{"date":"2024-12-03","open":14.9,"high":15.52,"low":14.9,"close":15.52,"volume":6050,"rsi_14":81.68,"sma_20":14.45,"sma_60":13.79,"sma_120":13.13},{"date":"2024-12-04","open":15.43,"high":16.44,"low":15.43,"close":15.66,"volume":13205,"rsi_14":80.48,"sma_20":14.61,"sma_60":13.84,"sma_120":13.17},{"date":"2024-12-05","open":15.96,"high":15.96,"low":15.46,"close":15.52,"volume":10203,"rsi_14":75.7,"sma_20":14.74,"sma_60":13.88,"sma_120":13.21},{"date":"2024-12-06","open":15.9,"high":15.96,"low":14.86,"close":15.28,"volume":6207,"rsi_14":69.4,"sma_20":14.86,"sma_60":13.92,"sma_120":13.25},{"date":"2024-12-09","open":15.18,"high":15.44,"low":14.97,"close":15.13,"volume":6159,"rsi_14":72.27,"sma_20":14.96,"sma_60":13.95,"sma_120":13.29},{"date":"2024-12-10","open":15.47,"high":15.88,"low":15.4,"close":15.55,"volume":1093,"rsi_14":74.12,"sma_20":15.08,"sma_60":13.98,"sma_120":13.34},{"date":"2024-12-11","open":15.43,"high":15.66,"low":14.77,"close":15.23,"volume":8793,"rsi_14":67.24,"sma_20":15.17,"sma_60":14.01,"sma_120":13.37},{"date":"2024-12-12","open":15.12,"high":15.12,"low":14.96,"close":14.96,"volume":468,"rsi_14":61.88,"sma_20":15.23,"sma_60":14.02,"sma_120":13.41},{"date":"2024-12-13","open":14.61,"high":14.95,"low":13.98,"close":14.45,"volume":35504,"rsi_14":52.82,"sma_20":15.26,"sma_60":14.03,"sma_120":13.44},{"date":"2024-12-16","open":14.53,"high":14.85,"low":14.53,"close":14.7,"volume":2047,"rsi_14":55.54,"sma_20":15.29,"sma_60":14.05,"sma_120":13.48},{"date":"2024-12-17","open":14.95,"high":14.95,"low":14.85,"close":14.85,"volume":1713,"rsi_14":56.86,"sma_20":15.34,"sma_60":14.08,"sma_120":13.52},{"date":"2024-12-18","open":14.83,"high":15.15,"low":14.52,"close":14.52,"volume":4250,"rsi_14":51.65,"sma_20":15.37,"sma_60":14.09,"sma_120":13.55},{"date":"2024-12-19","open":14.87,"high":15.08,"low":14.27,"close":14.27,"volume":4687,"rsi_14":39.98,"sma_20":15.39,"sma_60":14.11,"sma_120":13.58},{"date":"2024-12-20","open":14.48,"high":15.18,"low":13.98,"close":14.76,"volume":3512,"rsi_14":49.56,"sma_20":15.42,"sma_60":14.12,"sma_120":13.62},{"date":"2024-12-23","open":14.49,"high":14.59,"low":13.88,"close":14.59,"volume":5531,"rsi_14":37.75,"sma_20":15.44,"sma_60":14.14,"sma_120":13.66},{"date":"2024-12-24","open":15.12,"high":15.12,"low":14.79,"close":14.79,"volume":4770,"rsi_14":38.81,"sma_20":15.47,"sma_60":14.17,"sma_120":13.69},{"date":"2024-12-26","open":14.88,"high":15.31,"low":14.88,"close":15.31,"volume":1182,"rsi_14":47.52,"sma_20":15.53,"sma_60":14.2,"sma_120":13.74},{"date":"2024-12-27","open":14.71,"high":15.31,"low":14.68,"close":14.98,"volume":4063,"rsi_14":46.57,"sma_20":15.56,"sma_60":14.24,"sma_120":13.77},{"date":"2024-12-30","open":15.09,"high":15.31,"low":15.09,"close":15.31,"volume":1199,"rsi_14":52.02,"sma_20":15.57,"sma_60":14.27,"sma_120":13.81},{"date":"2024-12-31","open":15.23,"high":15.3,"low":14.75,"close":15.3,"volume":1275,"rsi_14":47.01,"sma_20":15.59,"sma_60":14.32,"sma_120":13.85},{"date":"2025-01-02","open":14.96,"high":15.23,"low":14.45,"close":14.8,"volume":11007,"rsi_14":44.96,"sma_20":15.56,"sma_60":14.35,"sma_120":13.89},{"date":"2025-01-03","open":14.36,"high":15.04,"low":14.25,"close":14.51,"volume":6088,"rsi_14":44.76,"sma_20":15.5,"sma_60":14.39,"sma_120":13.91},{"date":"2025-01-06","open":14.9,"high":14.9,"low":14.29,"close":14.6,"volume":13399,"rsi_14":51.85,"sma_20":15.45,"sma_60":14.42,"sma_120":13.93},{"date":"2025-01-07","open":14.61,"high":14.96,"low":14.46,"close":14.96,"volume":2347,"rsi_14":53.13,"sma_20":15.43,"sma_60":14.47,"sma_120":13.96},{"date":"2025-01-08","open":14.46,"high":14.46,"low":12.88,"close":13.04,"volume":50647,"rsi_14":34.34,"sma_20":15.32,"sma_60":14.48,"sma_120":13.98},{"date":"2025-01-10","open":13.43,"high":13.43,"low":12.05,"close":12.05,"volume":13920,"rsi_14":30.84,"sma_20":15.14,"sma_60":14.48,"sma_120":13.98},{"date":"2025-01-13","open":12.05,"high":12.05,"low":11.28,"close":11.3,"volume":87569,"rsi_14":28.61,"sma_20":14.94,"sma_60":14.46,"sma_120":13.96},{"date":"2025-01-14","open":11.57,"high":12.65,"low":11.15,"close":11.63,"volume":75703,"rsi_14":26.88,"sma_20":14.76,"sma_60":14.44,"sma_120":13.94},{"date":"2025-01-15","open":11.73,"high":13.2,"low":11.73,"close":12.86,"volume":18063,"rsi_14":38.99,"sma_20":14.68,"sma_60":14.44,"sma_120":13.94},{"date":"2025-01-16","open":12.8,"high":13.09,"low":12.57,"close":12.98,"volume":2136,"rsi_14":38.31,"sma_20":14.59,"sma_60":14.45,"sma_120":13.94},{"date":"2025-01-17","open":13.02,"high":13.61,"low":13.01,"close":13.5,"volume":13041,"rsi_14":38.31,"sma_20":14.52,"sma_60":14.47,"sma_120":13.95},{"date":"2025-01-21","open":13.09,"high":13.21,"low":12.67,"close":12.87,"volume":6121,"rsi_14":36.89,"sma_20":14.44,"sma_60":14.48,"sma_120":13.95},{"date":"2025-01-22","open":12.82,"high":13.16,"low":12.64,"close":12.64,"volume":4216,"rsi_14":33.21,"sma_20":14.35,"sma_60":14.47,"sma_120":13.94},{"date":"2025-01-23","open":12.34,"high":13.48,"low":12.34,"close":12.92,"volume":1770,"rsi_14":35.52,"sma_20":14.26,"sma_60":14.47,"sma_120":13.94},{"date":"2025-01-24","open":12.92,"high":13.49,"low":12.73,"close":13.49,"volume":3835,"rsi_14":42.09,"sma_20":14.2,"sma_60":14.49,"sma_120":13.95},{"date":"2025-01-27","open":12.8,"high":13.44,"low":12.8,"close":13.21,"volume":4562,"rsi_14":42.14,"sma_20":14.12,"sma_60":14.5,"sma_120":13.95},{"date":"2025-01-28","open":12.82,"high":13.4,"low":12.8,"close":13.4,"volume":706,"rsi_14":42.87,"sma_20":14.02,"sma_60":14.51,"sma_120":13.96},{"date":"2025-01-29","open":13.4,"high":13.4,"low":13.4,"close":13.4,"volume":117,"rsi_14":40.34,"sma_20":13.94,"sma_60":14.52,"sma_120":13.96},{"date":"2025-01-30","open":13.09,"high":13.47,"low":13.07,"close":13.47,"volume":1394,"rsi_14":53.51,"sma_20":13.84,"sma_60":14.53,"sma_120":13.97},{"date":"2025-01-31","open":13.26,"high":13.5,"low":13.26,"close":13.4,"volume":4276,"rsi_14":62.82,"sma_20":13.74,"sma_60":14.54,"sma_120":13.98},{"date":"2025-02-03","open":13.51,"high":13.51,"low":13.02,"close":13.4,"volume":2913,"rsi_14":73.29,"sma_20":13.67,"sma_60":14.56,"sma_120":13.98},{"date":"2025-02-04","open":13.35,"high":13.35,"low":13.14,"close":13.14,"volume":650,"rsi_14":67.03,"sma_20":13.6,"sma_60":14.57,"sma_120":13.99},{"date":"2025-02-05","open":13.14,"high":13.14,"low":12.92,"close":13.1,"volume":7422,"rsi_14":53.71,"sma_20":13.52,"sma_60":14.57,"sma_120":13.99},{"date":"2025-02-06","open":12.88,"high":13.14,"low":12.84,"close":13.14,"volume":3461,"rsi_14":52.58,"sma_20":13.43,"sma_60":14.57,"sma_120":14.0},{"date":"2025-02-07","open":13.02,"high":13.02,"low":13.02,"close":13.02,"volume":538,"rsi_14":41.25,"sma_20":13.43,"sma_60":14.57,"sma_120":14.0},{"date":"2025-02-10","open":12.73,"high":13.14,"low":12.29,"close":13.07,"volume":7570,"rsi_14":54.37,"sma_20":13.48,"sma_60":14.57,"sma_120":14.0},{"date":"2025-02-11","open":13.14,"high":13.14,"low":12.69,"close":12.69,"volume":3845,"rsi_14":51.02,"sma_20":13.55,"sma_60":14.55,"sma_120":14.0},{"date":"2025-02-12","open":12.78,"high":13.11,"low":12.54,"close":12.54,"volume":12570,"rsi_14":41.52,"sma_20":13.6,"sma_60":14.53,"sma_120":14.0},{"date":"2025-02-13","open":13.02,"high":13.3,"low":12.54,"close":12.54,"volume":10169,"rsi_14":21.35,"sma_20":13.58,"sma_60":14.51,"sma_120":14.0},{"date":"2025-02-14","open":12.69,"high":13.35,"low":12.35,"close":12.54,"volume":12446,"rsi_14":25.52,"sma_20":13.56,"sma_60":14.48,"sma_120":14.0},{"date":"2025-02-18","open":12.49,"high":12.54,"low":12.34,"close":12.54,"volume":12550,"rsi_14":13.41,"sma_20":13.51,"sma_60":14.46,"sma_120":13.99},{"date":"2025-02-19","open":12.66,"high":12.66,"low":12.54,"close":12.66,"volume":3154,"rsi_14":21.63,"sma_20":13.5,"sma_60":14.44,"sma_120":13.99},{"date":"2025-02-20","open":12.65,"high":12.66,"low":12.54,"close":12.54,"volume":16075,"rsi_14":15.8,"sma_20":13.49,"sma_60":14.41,"sma_120":13.99},{"date":"2025-02-21","open":12.54,"high":12.66,"low":12.54,"close":12.62,"volume":1679,"rsi_14":21.84,"sma_20":13.48,"sma_60":14.39,"sma_120":13.99},{"date":"2025-02-24","open":12.66,"high":12.66,"low":12.66,"close":12.66,"volume":1183,"rsi_14":23.95,"sma_20":13.43,"sma_60":14.36,"sma_120":13.98},{"date":"2025-02-25","open":12.54,"high":12.62,"low":12.54,"close":12.62,"volume":2282,"rsi_14":28.37,"sma_20":13.4,"sma_60":14.33,"sma_120":13.98},{"date":"2025-02-26","open":12.66,"high":12.66,"low":12.66,"close":12.66,"volume":418,"rsi_14":31.57,"sma_20":13.37,"sma_60":14.3,"sma_120":13.98},{"date":"2025-02-27","open":12.63,"high":12.66,"low":12.62,"close":12.66,"volume":15084,"rsi_14":29.3,"sma_20":13.33,"sma_60":14.27,"sma_120":13.97},{"date":"2025-02-28","open":12.62,"high":12.67,"low":12.62,"close":12.66,"volume":7886,"rsi_14":32.99,"sma_20":13.29,"sma_60":14.23,"sma_120":13.97},{"date":"2025-03-03","open":12.66,"high":12.66,"low":12.63,"close":12.63,"volume":12462,"rsi_14":28.53,"sma_20":13.25,"sma_60":14.19,"sma_120":13.97},{"date":"2025-03-04","open":12.63,"high":12.63,"low":12.37,"close":12.37,"volume":843,"rsi_14":32.22,"sma_20":13.19,"sma_60":14.14,"sma_120":13.97},{"date":"2025-03-05","open":12.64,"high":12.65,"low":12.5,"close":12.55,"volume":6305,"rsi_14":50.52,"sma_20":13.16,"sma_60":14.09,"sma_120":13.96},{"date":"2025-03-06","open":12.58,"high":12.61,"low":12.34,"close":12.58,"volume":2952,"rsi_14":52.0,"sma_20":13.13,"sma_60":14.04,"sma_120":13.96},{"date":"2025-03-07","open":12.53,"high":12.72,"low":12.53,"close":12.7,"volume":2117,"rsi_14":53.47,"sma_20":13.11,"sma_60":13.99,"sma_120":13.95},{"date":"2025-03-10","open":12.62,"high":12.7,"low":12.46,"close":12.46,"volume":2496,"rsi_14":42.85,"sma_20":13.07,"sma_60":13.94,"sma_120":13.95},{"date":"2025-03-11","open":12.63,"high":12.63,"low":12.63,"close":12.63,"volume":564,"rsi_14":45.07,"sma_20":13.04,"sma_60":13.89,"sma_120":13.93},{"date":"2025-03-12","open":12.63,"high":12.63,"low":12.58,"close":12.58,"volume":1119,"rsi_14":47.97,"sma_20":13.03,"sma_60":13.84,"sma_120":13.93},{"date":"2025-03-13","open":12.58,"high":13.12,"low":12.58,"close":12.73,"volume":3654,"rsi_14":50.39,"sma_20":13.04,"sma_60":13.8,"sma_120":13.91},{"date":"2025-03-14","open":12.75,"high":12.75,"low":12.75,"close":12.75,"volume":482,"rsi_14":49.61,"sma_20":13.04,"sma_60":13.77,"sma_120":13.9},{"date":"2025-03-17","open":12.75,"high":12.75,"low":12.75,"close":12.75,"volume":59,"rsi_14":51.22,"sma_20":13.05,"sma_60":13.73,"sma_120":13.89},{"date":"2025-03-18","open":12.92,"high":13.41,"low":12.78,"close":13.03,"volume":6019,"rsi_14":59.46,"sma_20":13.07,"sma_60":13.7,"sma_120":13.89},{"date":"2025-03-19","open":12.92,"high":12.92,"low":12.92,"close":12.92,"volume":251,"rsi_14":55.32,"sma_20":13.08,"sma_60":13.67,"sma_120":13.88},{"date":"2025-03-20","open":13.11,"high":14.96,"low":12.39,"close":14.28,"volume":19978,"rsi_14":76.24,"sma_20":13.16,"sma_60":13.67,"sma_120":13.89},{"date":"2025-03-21","open":14.28,"high":14.77,"low":14.02,"close":14.24,"volume":29988,"rsi_14":75.99,"sma_20":13.24,"sma_60":13.66,"sma_120":13.89},{"date":"2025-03-24","open":14.09,"high":14.48,"low":13.41,"close":13.87,"volume":17410,"rsi_14":73.07,"sma_20":13.3,"sma_60":13.65,"sma_120":13.89},{"date":"2025-03-25","open":13.87,"high":13.87,"low":13.87,"close":13.87,"volume":573,"rsi_14":71.32,"sma_20":13.36,"sma_60":13.63,"sma_120":13.9},{"date":"2025-03-26","open":13.9,"high":14.57,"low":13.9,"close":14.13,"volume":16107,"rsi_14":73.5,"sma_20":13.43,"sma_60":13.6,"sma_120":13.9},{"date":"2025-03-27","open":14.28,"high":14.54,"low":14.22,"close":14.23,"volume":10869,"rsi_14":74.14,"sma_20":13.5,"sma_60":13.59,"sma_120":13.91},{"date":"2025-03-28","open":14.19,"high":14.46,"low":14.09,"close":14.09,"volume":4668,"rsi_14":76.74,"sma_20":13.57,"sma_60":13.57,"sma_120":13.92},{"date":"2025-03-31","open":13.85,"high":14.56,"low":13.85,"close":14.36,"volume":8202,"rsi_14":77.46,"sma_20":13.66,"sma_60":13.55,"sma_120":13.93},{"date":"2025-04-01","open":14.36,"high":14.36,"low":14.36,"close":14.36,"volume":204,"rsi_14":78.67,"sma_20":13.75,"sma_60":13.54,"sma_120":13.95},{"date":"2025-04-02","open":14.33,"high":14.33,"low":14.09,"close":14.09,"volume":1198,"rsi_14":71.07,"sma_20":13.83,"sma_60":13.53,"sma_120":13.96},{"date":"2025-04-03","open":14.14,"high":14.24,"low":13.74,"close":14.17,"volume":5449,"rsi_14":71.59,"sma_20":13.91,"sma_60":13.52,"sma_120":13.97},{"date":"2025-04-04","open":13.85,"high":14.21,"low":13.85,"close":13.99,"volume":8046,"rsi_14":67.97,"sma_20":13.97,"sma_60":13.5,"sma_120":13.99},{"date":"2025-04-07","open":13.85,"high":13.89,"low":13.12,"close":13.72,"volume":6064,"rsi_14":60.0,"sma_20":14.04,"sma_60":13.51,"sma_120":14.0},{"date":"2025-04-08","open":13.8,"high":13.82,"low":12.87,"close":13.48,"volume":6479,"rsi_14":57.73,"sma_20":14.08,"sma_60":13.54,"sma_120":14.01},{"date":"2025-04-09","open":13.12,"high":14.09,"low":12.69,"close":13.6,"volume":5088,"rsi_14":35.54,"sma_20":14.13,"sma_60":13.57,"sma_120":14.02},{"date":"2025-04-10","open":13.41,"high":13.79,"low":13.41,"close":13.71,"volume":3980,"rsi_14":38.96,"sma_20":14.18,"sma_60":13.61,"sma_120":14.02},{"date":"2025-04-11","open":13.37,"high":13.85,"low":12.92,"close":13.83,"volume":6365,"rsi_14":49.1,"sma_20":14.24,"sma_60":13.62,"sma_120":14.03},{"date":"2025-04-14","open":13.8,"high":13.84,"low":13.36,"close":13.4,"volume":3210,"rsi_14":40.98,"sma_20":14.27,"sma_60":13.63,"sma_120":14.04},{"date":"2025-04-15","open":14.32,"high":14.32,"low":13.33,"close":13.33,"volume":1147,"rsi_14":33.31,"sma_20":14.29,"sma_60":13.62,"sma_120":14.05},{"date":"2025-04-16","open":13.33,"high":13.33,"low":13.33,"close":13.33,"volume":684,"rsi_14":30.51,"sma_20":14.31,"sma_60":13.63,"sma_120":14.05},{"date":"2025-04-17","open":13.22,"high":13.53,"low":12.95,"close":13.51,"volume":8053,"rsi_14":37.5,"sma_20":14.27,"sma_60":13.64,"sma_120":14.06},{"date":"2025-04-21","open":13.48,"high":13.48,"low":13.36,"close":13.36,"volume":1813,"rsi_14":27.31,"sma_20":14.22,"sma_60":13.65,"sma_120":14.06},{"date":"2025-04-22","open":13.58,"high":13.58,"low":13.24,"close":13.4,"volume":1551,"rsi_14":28.42,"sma_20":14.2,"sma_60":13.64,"sma_120":14.06},{"date":"2025-04-23","open":13.57,"high":13.57,"low":13.0,"close":13.57,"volume":3037,"rsi_14":38.01,"sma_20":14.18,"sma_60":13.65,"sma_120":14.07},{"date":"2025-04-24","open":13.46,"high":13.46,"low":13.13,"close":13.17,"volume":1642,"rsi_14":29.8,"sma_20":14.13,"sma_60":13.64,"sma_120":14.08},{"date":"2025-04-25","open":13.12,"high":13.57,"low":12.87,"close":13.17,"volume":2164,"rsi_14":32.07,"sma_20":14.08,"sma_60":13.64,"sma_120":14.08},{"date":"2025-04-28","open":13.15,"high":13.57,"low":13.15,"close":13.57,"volume":490,"rsi_14":47.01,"sma_20":14.05,"sma_60":13.64,"sma_120":14.09},{"date":"2025-04-29","open":13.17,"high":13.5,"low":13.17,"close":13.5,"volume":811,"rsi_14":50.43,"sma_20":14.01,"sma_60":13.64,"sma_120":14.09},{"date":"2025-04-30","open":13.19,"high":13.56,"low":13.14,"close":13.14,"volume":1628,"rsi_14":40.7,"sma_20":13.95,"sma_60":13.63,"sma_120":14.09},{"date":"2025-05-01","open":13.29,"high":13.36,"low":13.12,"close":13.36,"volume":8962,"rsi_14":43.23,"sma_20":13.91,"sma_60":13.63,"sma_120":14.1},{"date":"2025-05-02","open":13.55,"high":13.55,"low":13.55,"close":13.55,"volume":372,"rsi_14":45.02,"sma_20":13.88,"sma_60":13.64,"sma_120":14.1},{"date":"2025-05-05","open":13.54,"high":13.75,"low":13.42,"close":13.42,"volume":3542,"rsi_14":50.47,"sma_20":13.85,"sma_60":13.64,"sma_120":14.11},{"date":"2025-05-06","open":13.79,"high":13.98,"low":13.6,"close":13.6,"volume":1971,"rsi_14":55.39,"sma_20":13.84,"sma_60":13.65,"sma_120":14.11},{"date":"2025-05-07","open":13.78,"high":13.94,"low":13.62,"close":13.82,"volume":2200,"rsi_14":58.87,"sma_20":13.86,"sma_60":13.66,"sma_120":14.11},{"date":"2025-05-08","open":13.61,"high":13.99,"low":13.61,"close":13.7,"volume":1539,"rsi_14":53.62,"sma_20":13.86,"sma_60":13.68,"sma_120":14.12},{"date":"2025-05-09","open":13.85,"high":13.85,"low":13.85,"close":13.85,"volume":531,"rsi_14":59.06,"sma_20":13.87,"sma_60":13.7,"sma_120":14.11},{"date":"2025-05-12","open":13.87,"high":13.87,"low":13.85,"close":13.85,"volume":1672,"rsi_14":58.53,"sma_20":13.87,"sma_60":13.72,"sma_120":14.11},{"date":"2025-05-13","open":13.61,"high":14.28,"low":13.61,"close":14.09,"volume":1365,"rsi_14":59.5,"sma_20":13.91,"sma_60":13.74,"sma_120":14.11},{"date":"2025-05-14","open":14.09,"high":14.09,"low":13.38,"close":13.38,"volume":2519,"rsi_14":53.55,"sma_20":13.91,"sma_60":13.76,"sma_120":14.11},{"date":"2025-05-15","open":13.87,"high":14.24,"low":13.79,"close":13.79,"volume":2201,"rsi_14":59.09,"sma_20":13.93,"sma_60":13.77,"sma_120":14.11},{"date":"2025-05-16","open":13.93,"high":14.09,"low":13.62,"close":13.62,"volume":2141,"rsi_14":50.76,"sma_20":13.94,"sma_60":13.79,"sma_120":14.1},{"date":"2025-05-19","open":13.75,"high":13.75,"low":13.42,"close":13.6,"volume":1239,"rsi_14":51.71,"sma_20":13.95,"sma_60":13.81,"sma_120":14.1},{"date":"2025-05-20","open":13.75,"high":14.09,"low":13.75,"close":13.85,"volume":1743,"rsi_14":61.82,"sma_20":13.98,"sma_60":13.82,"sma_120":14.09},{"date":"2025-05-21","open":13.85,"high":14.09,"low":13.85,"close":13.85,"volume":490,"rsi_14":58.82,"sma_20":13.99,"sma_60":13.84,"sma_120":14.09},{"date":"2025-05-22","open":13.85,"high":14.09,"low":13.85,"close":13.96,"volume":8176,"rsi_14":57.51,"sma_20":14.03,"sma_60":13.86,"sma_120":14.08},{"date":"2025-05-23","open":13.96,"high":13.96,"low":13.96,"close":13.96,"volume":313,"rsi_14":60.56,"sma_20":14.07,"sma_60":13.89,"sma_120":14.08},{"date":"2025-05-27","open":13.96,"high":13.96,"low":13.95,"close":13.95,"volume":500,"rsi_14":57.32,"sma_20":14.09,"sma_60":13.91,"sma_120":14.07},{"date":"2025-05-28","open":13.7,"high":13.77,"low":13.69,"close":13.7,"volume":3539,"rsi_14":47.6,"sma_20":14.1,"sma_60":13.92,"sma_120":14.06},{"date":"2025-05-29","open":13.7,"high":13.7,"low":13.7,"close":13.7,"volume":278,"rsi_14":50.0,"sma_20":14.13,"sma_60":13.94,"sma_120":14.04},{"date":"2025-05-30","open":13.68,"high":13.89,"low":13.68,"close":13.89,"volume":954,"rsi_14":51.03,"sma_20":14.16,"sma_60":13.97,"sma_120":14.03},{"date":"2025-06-02","open":13.6,"high":13.89,"low":13.6,"close":13.89,"volume":4441,"rsi_14":51.03,"sma_20":14.18,"sma_60":13.99,"sma_120":14.01},{"date":"2025-06-03","open":13.77,"high":13.89,"low":13.7,"close":13.89,"volume":2519,"rsi_14":45.41,"sma_20":14.2,"sma_60":14.01,"sma_120":14.0},{"date":"2025-06-04","open":14.08,"high":14.08,"low":13.8,"close":13.85,"volume":2851,"rsi_14":66.0,"sma_20":14.21,"sma_60":14.03,"sma_120":13.99},{"date":"2025-06-05","open":13.72,"high":13.89,"low":13.72,"close":13.8,"volume":1012,"rsi_14":50.44,"sma_20":14.21,"sma_60":14.05,"sma_120":13.97},{"date":"2025-06-06","open":13.99,"high":13.99,"low":13.94,"close":13.94,"volume":9904,"rsi_14":61.39,"sma_20":14.22,"sma_60":14.07,"sma_120":13.96},{"date":"2025-06-09","open":13.7,"high":13.99,"low":13.7,"close":13.99,"volume":892,"rsi_14":64.42,"sma_20":14.22,"sma_60":14.09,"sma_120":13.95},{"date":"2025-06-10","open":13.8,"high":13.99,"low":13.8,"close":13.94,"volume":8005,"rsi_14":50.0,"sma_20":14.22,"sma_60":14.11,"sma_120":13.94},{"date":"2025-06-11","open":13.94,"high":13.94,"low":13.6,"close":13.91,"volume":924,"rsi_14":47.73,"sma_20":14.21,"sma_60":14.13,"sma_120":13.93},{"date":"2025-06-12","open":13.99,"high":13.99,"low":13.75,"close":13.99,"volume":681,"rsi_14":45.88,"sma_20":14.23,"sma_60":14.14,"sma_120":13.92},{"date":"2025-06-13","open":13.96,"high":13.96,"low":13.96,"close":13.96,"volume":278,"rsi_14":44.15,"sma_20":14.24,"sma_60":14.16,"sma_120":13.92},{"date":"2025-06-16","open":13.71,"high":13.99,"low":13.71,"close":13.9,"volume":1787,"rsi_14":41.49,"sma_20":14.25,"sma_60":14.15,"sma_120":13.91},{"date":"2025-06-17","open":13.44,"high":13.44,"low":13.44,"close":13.44,"volume":546,"rsi_14":33.91,"sma_20":14.23,"sma_60":14.14,"sma_120":13.9},{"date":"2025-06-18","open":13.73,"high":13.88,"low":13.41,"close":13.58,"volume":2258,"rsi_14":41.72,"sma_20":14.21,"sma_60":14.13,"sma_120":13.89},{"date":"2025-06-20","open":13.92,"high":13.94,"low":13.82,"close":13.83,"volume":3567,"rsi_14":43.7,"sma_20":14.21,"sma_60":14.13,"sma_120":13.88},{"date":"2025-06-23","open":13.94,"high":13.94,"low":13.8,"close":13.84,"volume":2929,"rsi_14":44.12,"sma_20":14.2,"sma_60":14.12,"sma_120":13.86},{"date":"2025-06-24","open":13.99,"high":13.99,"low":13.82,"close":13.94,"volume":3181,"rsi_14":48.3,"sma_20":14.19,"sma_60":14.11,"sma_120":13.85},{"date":"2025-06-25","open":13.9,"high":15.26,"low":12.72,"close":13.41,"volume":184943,"rsi_14":36.04,"sma_20":14.16,"sma_60":14.1,"sma_120":13.83},{"date":"2025-06-26","open":13.7,"high":13.7,"low":13.58,"close":13.58,"volume":950,"rsi_14":42.38,"sma_20":14.15,"sma_60":14.09,"sma_120":13.82},{"date":"2025-06-27","open":13.55,"high":13.79,"low":13.39,"close":13.47,"volume":15000,"rsi_14":38.89,"sma_20":14.13,"sma_60":14.07,"sma_120":13.8},{"date":"2025-06-30","open":13.47,"high":13.76,"low":13.47,"close":13.76,"volume":1425,"rsi_14":45.0,"sma_20":14.12,"sma_60":14.06,"sma_120":13.8},{"date":"2025-07-01","open":13.67,"high":13.81,"low":13.67,"close":13.71,"volume":2647,"rsi_14":45.0,"sma_20":14.1,"sma_60":14.05,"sma_120":13.79},{"date":"2025-07-02","open":13.7,"high":13.95,"low":13.6,"close":13.95,"volume":986,"rsi_14":50.96,"sma_20":14.1,"sma_60":14.05,"sma_120":13.78},{"date":"2025-07-03","open":13.57,"high":13.57,"low":13.57,"close":13.57,"volume":718,"rsi_14":42.61,"sma_20":14.08,"sma_60":14.05,"sma_120":13.78},{"date":"2025-07-07","open":13.71,"high":13.9,"low":13.7,"close":13.9,"volume":2112,"rsi_14":48.96,"sma_20":14.08,"sma_60":14.05,"sma_120":13.79},{"date":"2025-07-08","open":13.68,"high":13.9,"low":13.49,"close":13.62,"volume":3152,"rsi_14":45.91,"sma_20":14.07,"sma_60":14.05,"sma_120":13.81},{"date":"2025-07-09","open":13.72,"high":13.72,"low":13.7,"close":13.7,"volume":822,"rsi_14":54.46,"sma_20":14.05,"sma_60":14.05,"sma_120":13.83},{"date":"2025-07-10","open":13.81,"high":13.98,"low":13.75,"close":13.75,"volume":6967,"rsi_14":52.84,"sma_20":14.04,"sma_60":14.05,"sma_120":13.83},{"date":"2025-07-11","open":13.75,"high":13.75,"low":13.75,"close":13.75,"volume":176,"rsi_14":48.51,"sma_20":14.03,"sma_60":14.05,"sma_120":13.84},{"date":"2025-07-14","open":13.89,"high":13.89,"low":13.89,"close":13.89,"volume":693,"rsi_14":50.89,"sma_20":14.03,"sma_60":14.06,"sma_120":13.84},{"date":"2025-07-15","open":13.72,"high":13.98,"low":13.72,"close":13.98,"volume":1444,"rsi_14":50.71,"sma_20":14.03,"sma_60":14.07,"sma_120":13.85},{"date":"2025-07-16","open":13.7,"high":13.9,"low":13.58,"close":13.58,"volume":3686,"rsi_14":53.38,"sma_20":14.01,"sma_60":14.07,"sma_120":13.85},{"date":"2025-07-17","open":13.99,"high":13.99,"low":13.7,"close":13.7,"volume":2398,"rsi_14":52.31,"sma_20":14.03,"sma_60":14.07,"sma_120":13.86},{"date":"2025-07-18","open":13.68,"high":13.83,"low":13.68,"close":13.83,"volume":849,"rsi_14":56.87,"sma_20":14.04,"sma_60":14.08,"sma_120":13.86},{"date":"2025-07-21","open":13.68,"high":13.68,"low":12.97,"close":13.63,"volume":4336,"rsi_14":47.51,"sma_20":14.03,"sma_60":14.08,"sma_120":13.86},{"date":"2025-07-22","open":13.6,"high":13.6,"low":13.6,"close":13.6,"volume":1766,"rsi_14":47.81,"sma_20":14.02,"sma_60":14.08,"sma_120":13.86},{"date":"2025-07-23","open":13.55,"high":13.6,"low":13.01,"close":13.6,"volume":1303,"rsi_14":42.04,"sma_20":14.0,"sma_60":14.09,"sma_120":13.86},{"date":"2025-07-24","open":13.65,"high":13.65,"low":13.6,"close":13.6,"volume":865,"rsi_14":50.8,"sma_20":14.01,"sma_60":14.09,"sma_120":13.86},{"date":"2025-07-25","open":13.53,"high":13.53,"low":13.47,"close":13.47,"volume":916,"rsi_14":37.01,"sma_20":14.0,"sma_60":14.08,"sma_120":13.86},{"date":"2025-07-28","open":13.36,"high":13.36,"low":13.33,"close":13.36,"volume":1053,"rsi_14":41.06,"sma_20":14.0,"sma_60":14.09,"sma_120":13.86},{"date":"2025-07-29","open":13.35,"high":13.35,"low":13.26,"close":13.26,"volume":1127,"rsi_14":36.49,"sma_20":13.97,"sma_60":14.08,"sma_120":13.86},{"date":"2025-07-30","open":13.26,"high":13.26,"low":13.26,"close":13.26,"volume":393,"rsi_14":34.27,"sma_20":13.95,"sma_60":14.08,"sma_120":13.86},{"date":"2025-07-31","open":13.36,"high":13.36,"low":13.04,"close":13.36,"volume":1403,"rsi_14":38.56,"sma_20":13.93,"sma_60":14.08,"sma_120":13.86},{"date":"2025-08-01","open":13.36,"high":13.36,"low":13.36,"close":13.36,"volume":215,"rsi_14":32.37,"sma_20":13.92,"sma_60":14.07,"sma_120":13.86},{"date":"2025-08-04","open":13.4,"high":13.5,"low":13.23,"close":13.5,"volume":8180,"rsi_14":34.33,"sma_20":13.9,"sma_60":14.06,"sma_120":13.86},{"date":"2025-08-05","open":13.41,"high":13.65,"low":13.36,"close":13.58,"volume":6053,"rsi_14":51.82,"sma_20":13.9,"sma_60":14.06,"sma_120":13.87},{"date":"2025-08-06","open":13.51,"high":13.65,"low":13.42,"close":13.49,"volume":16203,"rsi_14":42.06,"sma_20":13.89,"sma_60":14.05,"sma_120":13.88},{"date":"2025-08-07","open":13.56,"high":13.59,"low":13.56,"close":13.59,"volume":8066,"rsi_14":40.95,"sma_20":13.89,"sma_60":14.05,"sma_120":13.88},{"date":"2025-08-08","open":13.59,"high":13.59,"low":13.59,"close":13.59,"volume":55,"rsi_14":50.35,"sma_20":13.88,"sma_60":14.04,"sma_120":13.89},{"date":"2025-08-11","open":13.63,"high":13.63,"low":13.53,"close":13.53,"volume":882,"rsi_14":48.48,"sma_20":13.86,"sma_60":14.04,"sma_120":13.9},{"date":"2025-08-12","open":13.65,"high":13.89,"low":13.53,"close":13.63,"volume":4775,"rsi_14":54.02,"sma_20":13.85,"sma_60":14.04,"sma_120":13.91},{"date":"2025-08-13","open":13.58,"high":13.95,"low":13.58,"close":13.7,"volume":2817,"rsi_14":57.05,"sma_20":13.86,"sma_60":14.04,"sma_120":13.92},{"date":"2025-08-14","open":13.58,"high":13.9,"low":13.41,"close":13.83,"volume":2924,"rsi_14":69.79,"sma_20":13.87,"sma_60":14.04,"sma_120":13.92},{"date":"2025-08-15","open":13.82,"high":13.82,"low":13.64,"close":13.81,"volume":1258,"rsi_14":76.12,"sma_20":13.87,"sma_60":14.04,"sma_120":13.93},{"date":"2025-08-18","open":13.64,"high":13.81,"low":13.64,"close":13.64,"volume":2431,"rsi_14":67.79,"sma_20":13.87,"sma_60":14.04,"sma_120":13.94},{"date":"2025-08-19","open":13.82,"high":13.99,"low":13.78,"close":13.9,"volume":3545,"rsi_14":73.96,"sma_20":13.89,"sma_60":14.03,"sma_120":13.95},{"date":"2025-08-20","open":13.99,"high":14.09,"low":13.99,"close":14.07,"volume":2688,"rsi_14":75.41,"sma_20":13.92,"sma_60":14.04,"sma_120":13.96},{"date":"2025-08-21","open":13.95,"high":14.09,"low":13.95,"close":14.09,"volume":2533,"rsi_14":75.75,"sma_20":13.94,"sma_60":14.04,"sma_120":13.97},{"date":"2025-08-22","open":14.12,"high":14.61,"low":14.12,"close":14.61,"volume":9546,"rsi_14":80.86,"sma_20":14.0,"sma_60":14.05,"sma_120":13.99},{"date":"2025-08-25","open":14.63,"high":15.13,"low":14.63,"close":15.13,"volume":4342,"rsi_14":84.64,"sma_20":14.1,"sma_60":14.08,"sma_120":14.01},{"date":"2025-08-26","open":14.87,"high":15.13,"low":14.87,"close":14.89,"volume":9084,"rsi_14":79.36,"sma_20":14.18,"sma_60":14.09,"sma_120":14.03},{"date":"2025-08-27","open":15.14,"high":15.16,"low":15.05,"close":15.05,"volume":3587,"rsi_14":79.77,"sma_20":14.27,"sma_60":14.11,"sma_120":14.05},{"date":"2025-08-28","open":15.02,"high":15.16,"low":15.02,"close":15.16,"volume":525,"rsi_14":80.69,"sma_20":14.36,"sma_60":14.13,"sma_120":14.07},{"date":"2025-08-29","open":15.16,"high":15.21,"low":15.16,"close":15.16,"volume":7599,"rsi_14":82.49,"sma_20":14.46,"sma_60":14.15,"sma_120":14.09},{"date":"2025-09-02","open":14.97,"high":15.14,"low":14.97,"close":15.14,"volume":1071,"rsi_14":81.07,"sma_20":14.54,"sma_60":14.17,"sma_120":14.11},{"date":"2025-09-03","open":15.09,"high":15.38,"low":15.03,"close":15.03,"volume":2926,"rsi_14":77.0,"sma_20":14.61,"sma_60":14.19,"sma_120":14.13},{"date":"2025-09-04","open":15.05,"high":15.12,"low":15.03,"close":15.03,"volume":2506,"rsi_14":75.69,"sma_20":14.69,"sma_60":14.21,"sma_120":14.15},{"date":"2025-09-05","open":15.19,"high":15.28,"low":15.1,"close":15.1,"volume":4307,"rsi_14":77.26,"sma_20":14.77,"sma_60":14.23,"sma_120":14.17},{"date":"2025-09-08","open":15.1,"high":15.1,"low":15.1,"close":15.1,"volume":306,"rsi_14":83.07,"sma_20":14.85,"sma_60":14.25,"sma_120":14.19},{"date":"2025-09-09","open":15.14,"high":15.14,"low":15.1,"close":15.11,"volume":733,"rsi_14":80.95,"sma_20":14.93,"sma_60":14.27,"sma_120":14.21},{"date":"2025-09-10","open":15.02,"high":15.08,"low":13.93,"close":15.08,"volume":1226,"rsi_14":77.58,"sma_20":15.0,"sma_60":14.29,"sma_120":14.23},{"date":"2025-09-11","open":14.48,"high":14.48,"low":14.48,"close":14.48,"volume":536,"rsi_14":58.14,"sma_20":15.04,"sma_60":14.3,"sma_120":14.23},{"date":"2025-09-12","open":14.73,"high":15.22,"low":14.73,"close":14.97,"volume":3687,"rsi_14":55.8,"sma_20":15.1,"sma_60":14.33,"sma_120":14.23},{"date":"2025-09-15","open":15.22,"high":15.22,"low":15.22,"close":15.22,"volume":524,"rsi_14":49.68,"sma_20":15.16,"sma_60":14.36,"sma_120":14.24},{"date":"2025-09-16","open":15.23,"high":15.23,"low":15.23,"close":15.23,"volume":880,"rsi_14":56.86,"sma_20":15.24,"sma_60":14.38,"sma_120":14.25},{"date":"2025-09-17","open":15.17,"high":15.17,"low":14.85,"close":14.85,"volume":526,"rsi_14":42.69,"sma_20":15.28,"sma_60":14.4,"sma_120":14.26},{"date":"2025-09-18","open":15.26,"high":15.31,"low":15.14,"close":15.25,"volume":1963,"rsi_14":49.79,"sma_20":15.34,"sma_60":14.42,"sma_120":14.27},{"date":"2025-09-19","open":15.22,"high":15.22,"low":15.12,"close":15.12,"volume":3279,"rsi_14":47.17,"sma_20":15.39,"sma_60":14.45,"sma_120":14.27},{"date":"2025-09-22","open":15.17,"high":15.17,"low":15.05,"close":15.05,"volume":920,"rsi_14":46.31,"sma_20":15.4,"sma_60":14.47,"sma_120":14.28},{"date":"2025-09-23","open":15.29,"high":15.29,"low":15.12,"close":15.12,"volume":1990,"rsi_14":49.8,"sma_20":15.4,"sma_60":14.5,"sma_120":14.28},{"date":"2025-09-24","open":15.06,"high":15.09,"low":15.06,"close":15.09,"volume":476,"rsi_14":49.31,"sma_20":15.4,"sma_60":14.52,"sma_120":14.29},{"date":"2025-09-25","open":14.97,"high":15.28,"low":14.97,"close":15.28,"volume":1411,"rsi_14":51.59,"sma_20":15.41,"sma_60":14.55,"sma_120":14.3},{"date":"2025-09-26","open":15.27,"high":15.46,"low":15.27,"close":15.45,"volume":3307,"rsi_14":54.55,"sma_20":15.42,"sma_60":14.57,"sma_120":14.31},{"date":"2025-09-29","open":15.41,"high":15.43,"low":15.41,"close":15.43,"volume":595,"rsi_14":54.01,"sma_20":15.43,"sma_60":14.6,"sma_120":14.32},{"date":"2025-09-30","open":15.31,"high":15.31,"low":15.31,"close":15.31,"volume":309,"rsi_14":52.43,"sma_20":15.43,"sma_60":14.62,"sma_120":14.34},{"date":"2025-10-01","open":15.31,"high":15.31,"low":15.31,"close":15.31,"volume":174,"rsi_14":66.37,"sma_20":15.44,"sma_60":14.65,"sma_120":14.35},{"date":"2025-10-02","open":15.28,"high":15.28,"low":15.21,"close":15.21,"volume":1603,"rsi_14":56.06,"sma_20":15.45,"sma_60":14.68,"sma_120":14.36},{"date":"2025-10-03","open":15.26,"high":15.36,"low":15.22,"close":15.36,"volume":1128,"rsi_14":53.97,"sma_20":15.46,"sma_60":14.7,"sma_120":14.37},{"date":"2025-10-06","open":15.36,"high":15.45,"low":15.23,"close":15.45,"volume":1939,"rsi_14":55.61,"sma_20":15.47,"sma_60":14.73,"sma_120":14.39},{"date":"2025-10-07","open":15.45,"high":15.45,"low":15.45,"close":15.45,"volume":254,"rsi_14":69.41,"sma_20":15.48,"sma_60":14.76,"sma_120":14.41},{"date":"2025-10-08","open":15.12,"high":15.71,"low":15.12,"close":15.57,"volume":4644,"rsi_14":62.49,"sma_20":15.5,"sma_60":14.78,"sma_120":14.43},{"date":"2025-10-09","open":15.53,"high":15.63,"low":15.53,"close":15.53,"volume":5719,"rsi_14":67.78,"sma_20":15.55,"sma_60":14.82,"sma_120":14.44},{"date":"2025-10-10","open":15.46,"high":15.61,"low":15.46,"close":15.47,"volume":1475,"rsi_14":68.26,"sma_20":15.57,"sma_60":14.85,"sma_120":14.46},{"date":"2025-10-13","open":15.39,"high":15.55,"low":15.31,"close":15.37,"volume":2398,"rsi_14":60.75,"sma_20":15.58,"sma_60":14.87,"sma_120":14.47},{"date":"2025-10-14","open":15.22,"high":15.55,"low":15.22,"close":15.45,"volume":6543,"rsi_14":64.51,"sma_20":15.59,"sma_60":14.9,"sma_120":14.49},{"date":"2025-10-15","open":15.5,"high":15.51,"low":15.5,"close":15.51,"volume":603,"rsi_14":60.18,"sma_20":15.63,"sma_60":14.93,"sma_120":14.51},{"date":"2025-10-16","open":15.36,"high":15.36,"low":15.12,"close":15.17,"volume":5139,"rsi_14":38.93,"sma_20":15.62,"sma_60":14.96,"sma_120":14.52},{"date":"2025-10-17","open":14.3,"high":15.47,"low":14.3,"close":15.47,"volume":739,"rsi_14":51.25,"sma_20":15.64,"sma_60":14.99,"sma_120":14.54},{"date":"2025-10-20","open":15.41,"high":15.55,"low":14.18,"close":15.55,"volume":4006,"rsi_14":57.69,"sma_20":15.67,"sma_60":15.02,"sma_120":14.55},{"date":"2025-10-21","open":15.63,"high":15.71,"low":15.43,"close":15.58,"volume":1173,"rsi_14":58.8,"sma_20":15.69,"sma_60":15.06,"sma_120":14.57},{"date":"2025-10-22","open":15.61,"high":15.61,"low":15.22,"close":15.5,"volume":852,"rsi_14":59.55,"sma_20":15.71,"sma_60":15.1,"sma_120":14.59},{"date":"2025-10-23","open":15.5,"high":15.5,"low":15.5,"close":15.5,"volume":302,"rsi_14":54.96,"sma_20":15.72,"sma_60":15.13,"sma_120":14.61},{"date":"2025-10-24","open":15.44,"high":15.61,"low":15.24,"close":15.61,"volume":1702,"rsi_14":55.59,"sma_20":15.73,"sma_60":15.17,"sma_120":14.62},{"date":"2025-10-27","open":15.51,"high":15.95,"low":15.51,"close":15.95,"volume":1963,"rsi_14":64.33,"sma_20":15.76,"sma_60":15.21,"sma_120":14.64},{"date":"2025-10-28","open":15.43,"high":15.93,"low":15.43,"close":15.93,"volume":910,"rsi_14":61.01,"sma_20":15.79,"sma_60":15.25,"sma_120":14.66},{"date":"2025-10-29","open":15.91,"high":15.94,"low":15.9,"close":15.94,"volume":741,"rsi_14":62.73,"sma_20":15.82,"sma_60":15.29,"sma_120":14.68},{"date":"2025-10-30","open":15.85,"high":15.95,"low":15.85,"close":15.94,"volume":2091,"rsi_14":64.99,"sma_20":15.86,"sma_60":15.33,"sma_120":14.69},{"date":"2025-10-31","open":16.0,"high":16.74,"low":15.95,"close":16.74,"volume":15654,"rsi_14":80.22,"sma_20":15.93,"sma_60":15.38,"sma_120":14.72},{"date":"2025-11-03","open":15.91,"high":17.18,"low":15.9,"close":16.69,"volume":5699,"rsi_14":77.72,"sma_20":15.99,"sma_60":15.44,"sma_120":14.74},{"date":"2025-11-04","open":16.55,"high":16.81,"low":16.2,"close":16.22,"volume":3173,"rsi_14":63.38,"sma_20":16.03,"sma_60":15.48,"sma_120":14.76},{"date":"2025-11-05","open":16.2,"high":16.66,"low":16.2,"close":16.64,"volume":1866,"rsi_14":77.08,"sma_20":16.08,"sma_60":15.53,"sma_120":14.78},{"date":"2025-11-06","open":16.59,"high":16.59,"low":16.59,"close":16.59,"volume":128,"rsi_14":72.71,"sma_20":16.14,"sma_60":15.58,"sma_120":14.81},{"date":"2025-11-07","open":16.49,"high":16.66,"low":16.2,"close":16.66,"volume":1291,"rsi_14":72.6,"sma_20":16.2,"sma_60":15.62,"sma_120":14.83},{"date":"2025-11-10","open":16.69,"high":16.69,"low":16.66,"close":16.66,"volume":774,"rsi_14":72.27,"sma_20":16.26,"sma_60":15.67,"sma_120":14.86},{"date":"2025-11-11","open":16.7,"high":17.14,"low":16.25,"close":16.88,"volume":2205,"rsi_14":77.01,"sma_20":16.34,"sma_60":15.72,"sma_120":14.88},{"date":"2025-11-12","open":16.46,"high":16.46,"low":16.46,"close":16.46,"volume":359,"rsi_14":66.12,"sma_20":16.38,"sma_60":15.77,"sma_120":14.9},{"date":"2025-11-13","open":16.46,"high":16.68,"low":16.46,"close":16.68,"volume":566,"rsi_14":67.3,"sma_20":16.46,"sma_60":15.81,"sma_120":14.92},{"date":"2025-11-14","open":16.59,"high":16.92,"low":16.49,"close":16.49,"volume":2160,"rsi_14":59.2,"sma_20":16.51,"sma_60":15.85,"sma_120":14.94},{"date":"2025-11-17","open":16.44,"high":16.53,"low":16.19,"close":16.39,"volume":2736,"rsi_14":57.65,"sma_20":16.56,"sma_60":15.88,"sma_120":14.96},{"date":"2025-11-18","open":16.29,"high":16.69,"low":16.29,"close":16.68,"volume":3930,"rsi_14":61.19,"sma_20":16.61,"sma_60":15.9,"sma_120":14.99},{"date":"2025-11-19","open":16.87,"high":17.57,"low":16.59,"close":16.76,"volume":4531,"rsi_14":62.1,"sma_20":16.68,"sma_60":15.93,"sma_120":15.01},{"date":"2025-11-20","open":18.16,"high":18.16,"low":17.28,"close":17.28,"volume":13942,"rsi_14":58.73,"sma_20":16.77,"sma_60":15.97,"sma_120":15.04},{"date":"2025-11-21","open":16.68,"high":17.87,"low":16.68,"close":17.54,"volume":8094,"rsi_14":61.77,"sma_20":16.86,"sma_60":16.0,"sma_120":15.07},{"date":"2025-11-24","open":17.03,"high":17.91,"low":16.44,"close":17.18,"volume":10247,"rsi_14":63.92,"sma_20":16.92,"sma_60":16.03,"sma_120":15.09},{"date":"2025-11-25","open":17.37,"high":17.52,"low":16.94,"close":17.18,"volume":10627,"rsi_14":58.24,"sma_20":16.98,"sma_60":16.07,"sma_120":15.12},{"date":"2025-11-26","open":17.02,"high":17.9,"low":16.75,"close":16.79,"volume":3583,"rsi_14":51.79,"sma_20":17.02,"sma_60":16.09,"sma_120":15.14},{"date":"2025-11-28","open":17.78,"high":17.78,"low":17.75,"close":17.77,"volume":1051,"rsi_14":62.91,"sma_20":17.1,"sma_60":16.14,"sma_120":15.17},{"date":"2025-12-01","open":17.28,"high":17.81,"low":17.28,"close":17.81,"volume":1715,"rsi_14":63.23,"sma_20":17.15,"sma_60":16.18,"sma_120":15.21},{"date":"2025-12-02","open":17.29,"high":17.77,"low":17.29,"close":17.38,"volume":5295,"rsi_14":54.85,"sma_20":17.18,"sma_60":16.21,"sma_120":15.23},{"date":"2025-12-03","open":17.52,"high":17.52,"low":17.35,"close":17.5,"volume":1341,"rsi_14":62.24,"sma_20":17.24,"sma_60":16.25,"sma_120":15.26},{"date":"2025-12-04","open":17.66,"high":17.66,"low":17.5,"close":17.5,"volume":1530,"rsi_14":59.92,"sma_20":17.28,"sma_60":16.29,"sma_120":15.29},{"date":"2025-12-05","open":17.66,"high":17.77,"low":17.55,"close":17.57,"volume":3245,"rsi_14":63.93,"sma_20":17.33,"sma_60":16.34,"sma_120":15.32},{"date":"2025-12-08","open":17.77,"high":17.77,"low":17.53,"close":17.67,"volume":3504,"rsi_14":66.71,"sma_20":17.37,"sma_60":16.38,"sma_120":15.36},{"date":"2025-12-09","open":17.72,"high":17.72,"low":17.62,"close":17.62,"volume":1396,"rsi_14":62.84,"sma_20":17.42,"sma_60":16.42,"sma_120":15.39},{"date":"2025-12-10","open":17.77,"high":18.02,"low":17.71,"close":17.71,"volume":4082,"rsi_14":62.95,"sma_20":17.45,"sma_60":16.46,"sma_120":15.42},{"date":"2025-12-11","open":17.77,"high":18.26,"low":17.77,"close":18.12,"volume":3360,"rsi_14":61.69,"sma_20":17.53,"sma_60":16.52,"sma_120":15.46},{"date":"2025-12-12","open":18.06,"high":18.16,"low":17.77,"close":17.77,"volume":2784,"rsi_14":53.34,"sma_20":17.58,"sma_60":16.56,"sma_120":15.49},{"date":"2025-12-15","open":17.77,"high":18.26,"low":17.77,"close":18.26,"volume":6394,"rsi_14":65.41,"sma_20":17.67,"sma_60":16.61,"sma_120":15.53},{"date":"2025-12-16","open":18.26,"high":18.31,"low":18.14,"close":18.3,"volume":3102,"rsi_14":65.79,"sma_20":17.76,"sma_60":16.66,"sma_120":15.57},{"date":"2025-12-17","open":18.5,"high":18.5,"low":18.16,"close":18.49,"volume":2937,"rsi_14":75.22,"sma_20":17.85,"sma_60":16.72,"sma_120":15.61},{"date":"2025-12-18","open":18.51,"high":18.51,"low":18.08,"close":18.46,"volume":4208,"rsi_14":64.29,"sma_20":17.93,"sma_60":16.77,"sma_120":15.65},{"date":"2025-12-19","open":18.26,"high":18.46,"low":17.66,"close":17.77,"volume":7320,"rsi_14":49.36,"sma_20":17.95,"sma_60":16.81,"sma_120":15.68},{"date":"2025-12-22","open":17.72,"high":18.3,"low":17.52,"close":17.9,"volume":3446,"rsi_14":59.25,"sma_20":17.97,"sma_60":16.85,"sma_120":15.71},{"date":"2025-12-23","open":17.88,"high":18.07,"low":17.77,"close":18.07,"volume":1564,"rsi_14":60.1,"sma_20":18.01,"sma_60":16.9,"sma_120":15.75},{"date":"2025-12-24","open":18.44,"high":18.44,"low":18.44,"close":18.44,"volume":635,"rsi_14":64.76,"sma_20":18.08,"sma_60":16.95,"sma_120":15.79},{"date":"2025-12-26","open":17.98,"high":17.98,"low":17.98,"close":17.98,"volume":448,"rsi_14":55.65,"sma_20":18.14,"sma_60":16.99,"sma_120":15.82},{"date":"2025-12-29","open":18.45,"high":18.46,"low":17.98,"close":18.28,"volume":2288,"rsi_14":58.07,"sma_20":18.16,"sma_60":17.04,"sma_120":15.86},{"date":"2025-12-30","open":18.26,"high":18.26,"low":18.02,"close":18.02,"volume":530,"rsi_14":54.93,"sma_20":18.17,"sma_60":17.08,"sma_120":15.89},{"date":"2025-12-31","open":18.13,"high":18.36,"low":18.13,"close":18.34,"volume":1985,"rsi_14":57.44,"sma_20":18.22,"sma_60":17.13,"sma_120":15.93},{"date":"2026-01-02","open":18.36,"high":18.36,"low":18.03,"close":18.3,"volume":1886,"rsi_14":52.3,"sma_20":18.26,"sma_60":17.18,"sma_120":15.97},{"date":"2026-01-05","open":18.36,"high":18.36,"low":18.26,"close":18.35,"volume":1399,"rsi_14":58.17,"sma_20":18.31,"sma_60":17.22,"sma_120":16.0},{"date":"2026-01-06","open":18.31,"high":18.35,"low":18.15,"close":18.15,"volume":4085,"rsi_14":48.34,"sma_20":18.34,"sma_60":17.27,"sma_120":16.04},{"date":"2026-01-07","open":18.16,"high":18.32,"low":18.02,"close":18.04,"volume":1758,"rsi_14":46.02,"sma_20":18.35,"sma_60":17.31,"sma_120":16.08},{"date":"2026-01-08","open":17.95,"high":18.35,"low":17.95,"close":17.99,"volume":1320,"rsi_14":42.15,"sma_20":18.37,"sma_60":17.35,"sma_120":16.11},{"date":"2026-01-09","open":17.99,"high":18.15,"low":17.47,"close":17.87,"volume":2263,"rsi_14":41.02,"sma_20":18.38,"sma_60":17.39,"sma_120":16.15},{"date":"2026-01-12","open":17.87,"high":17.87,"low":17.87,"close":17.87,"volume":676,"rsi_14":51.89,"sma_20":18.37,"sma_60":17.43,"sma_120":16.18},{"date":"2026-01-13","open":18.11,"high":18.11,"low":18.11,"close":18.11,"volume":797,"rsi_14":53.99,"sma_20":18.39,"sma_60":17.48,"sma_120":16.22},{"date":"2026-01-14","open":18.02,"high":18.32,"low":18.02,"close":18.32,"volume":702,"rsi_14":54.48,"sma_20":18.39,"sma_60":17.52,"sma_120":16.26},{"date":"2026-01-15","open":18.26,"high":18.31,"low":18.16,"close":18.16,"volume":1434,"rsi_14":44.57,"sma_20":18.38,"sma_60":17.57,"sma_120":16.3},{"date":"2026-01-16","open":18.12,"high":18.12,"low":18.11,"close":18.11,"volume":755,"rsi_14":53.24,"sma_20":18.36,"sma_60":17.61,"sma_120":16.33},{"date":"2026-01-20","open":17.87,"high":18.16,"low":17.87,"close":17.95,"volume":2933,"rsi_14":41.58,"sma_20":18.34,"sma_60":17.65,"sma_120":16.37},{"date":"2026-01-21","open":18.01,"high":18.02,"low":17.87,"close":17.87,"volume":2065,"rsi_14":45.9,"sma_20":18.34,"sma_60":17.69,"sma_120":16.41},{"date":"2026-01-22","open":17.82,"high":18.02,"low":17.82,"close":17.86,"volume":1953,"rsi_14":33.77,"sma_20":18.34,"sma_60":17.72,"sma_120":16.45},{"date":"2026-01-23","open":17.28,"high":17.89,"low":17.12,"close":17.89,"volume":5800,"rsi_14":36.0,"sma_20":18.33,"sma_60":17.75,"sma_120":16.48},{"date":"2026-01-26","open":17.52,"high":18.16,"low":17.52,"close":18.11,"volume":2500,"rsi_14":42.86,"sma_20":18.31,"sma_60":17.79,"sma_120":16.52},{"date":"2026-01-27","open":17.81,"high":18.35,"low":17.77,"close":18.3,"volume":3600,"rsi_14":54.49,"sma_20":18.33,"sma_60":17.83,"sma_120":16.56},{"date":"2026-01-28","open":18.36,"high":18.46,"low":18.34,"close":18.46,"volume":2000,"rsi_14":62.57,"sma_20":18.34,"sma_60":17.87,"sma_120":16.6},{"date":"2026-01-29","open":18.46,"high":18.76,"low":17.75,"close":18.66,"volume":2300,"rsi_14":68.28,"sma_20":18.37,"sma_60":17.9,"sma_120":16.64},{"date":"2026-01-30","open":18.64,"high":19.74,"low":18.64,"close":18.66,"volume":2500,"rsi_14":72.99,"sma_20":18.39,"sma_60":17.93,"sma_120":16.68},{"date":"2026-02-02","open":19.1,"high":19.76,"low":19.1,"close":19.74,"volume":2900,"rsi_14":83.45,"sma_20":18.46,"sma_60":17.99,"sma_120":16.73},{"date":"2026-02-03","open":19.5,"high":20.24,"low":19.5,"close":19.77,"volume":5900,"rsi_14":82.06,"sma_20":18.53,"sma_60":18.04,"sma_120":16.78},{"date":"2026-02-04","open":19.77,"high":20.72,"low":19.76,"close":20.2,"volume":1900,"rsi_14":83.45,"sma_20":18.64,"sma_60":18.1,"sma_120":16.84},{"date":"2026-02-05","open":20.01,"high":20.93,"low":19.87,"close":20.72,"volume":10200,"rsi_14":90.34,"sma_20":18.77,"sma_60":18.17,"sma_120":16.89},{"date":"2026-02-06","open":20.68,"high":21.21,"low":20.19,"close":20.19,"volume":6600,"rsi_14":78.38,"sma_20":18.88,"sma_60":18.22,"sma_120":16.95},{"date":"2026-02-09","open":20.54,"high":21.12,"low":20.14,"close":20.35,"volume":10486,"rsi_14":75.94,"sma_20":18.45,"sma_60":17.8,"sma_120":16.5},{"date":"2026-02-10","open":20.35,"high":20.95,"low":20.04,"close":20.05,"volume":5997,"rsi_14":70.28,"sma_20":18.54,"sma_60":17.86,"sma_120":16.56},{"date":"2026-02-11","open":20.07,"high":20.24,"low":19.76,"close":19.76,"volume":6181,"rsi_14":68.82,"sma_20":18.63,"sma_60":17.93,"sma_120":16.61},{"date":"2026-02-12","open":20.09,"high":20.31,"low":19.74,"close":20.31,"volume":3484,"rsi_14":74.16,"sma_20":18.73,"sma_60":18.0,"sma_120":16.67},{"date":"2026-02-13","open":20.09,"high":20.63,"low":19.78,"close":20.47,"volume":10123,"rsi_14":75.82,"sma_20":18.85,"sma_60":18.06,"sma_120":16.72},{"date":"2026-02-17","open":20.47,"high":20.73,"low":20.35,"close":20.35,"volume":6140,"rsi_14":74.15,"sma_20":18.95,"sma_60":18.12,"sma_120":16.78},{"date":"2026-02-18","open":20.65,"high":20.65,"low":20.25,"close":20.6,"volume":5500,"rsi_14":71.61,"sma_20":19.66,"sma_60":18.64,"sma_120":17.29},{"date":"2026-02-19","open":20.48,"high":20.73,"low":20.24,"close":20.73,"volume":5300,"rsi_14":71.19,"sma_20":19.8,"sma_60":18.7,"sma_120":17.33},{"date":"2026-02-20","open":20.73,"high":21.28,"low":20.53,"close":20.73,"volume":9866,"rsi_14":71.19,"sma_20":19.94,"sma_60":18.75,"sma_120":17.38},{"date":"2026-02-23","open":20.67,"high":21.18,"low":20.58,"close":20.81,"volume":6100,"rsi_14":63.24,"sma_20":20.08,"sma_60":18.81,"sma_120":17.42},{"date":"2026-02-24","open":20.59,"high":20.83,"low":20.34,"close":20.55,"volume":8522,"rsi_14":72.18,"sma_20":19.17,"sma_60":18.25,"sma_120":16.89},{"date":"2026-02-25","open":20.63,"high":20.63,"low":20.53,"close":20.53,"volume":1017,"rsi_14":70.9,"sma_20":19.29,"sma_60":18.32,"sma_120":16.95},{"date":"2026-02-26","open":20.67,"high":20.67,"low":20.46,"close":20.47,"volume":3856,"rsi_14":70.35,"sma_20":19.4,"sma_60":18.38,"sma_120":17.0},{"date":"2026-02-27","open":20.43,"high":20.75,"low":19.76,"close":19.76,"volume":4996,"rsi_14":63.8,"sma_20":19.49,"sma_60":18.43,"sma_120":17.05},{"date":"2026-03-02","open":19.49,"high":19.84,"low":19.05,"close":19.05,"volume":14765,"rsi_14":58.17,"sma_20":19.54,"sma_60":18.46,"sma_120":17.09},{"date":"2026-03-03","open":19.21,"high":19.83,"low":18.85,"close":18.98,"volume":7764,"rsi_14":58.27,"sma_20":19.59,"sma_60":18.5,"sma_120":17.13},{"date":"2026-03-04","open":19.2,"high":20.13,"low":19.14,"close":19.73,"volume":6292,"rsi_14":62.89,"sma_20":19.67,"sma_60":18.55,"sma_120":17.18},{"date":"2026-03-05","open":19.86,"high":19.97,"low":19.69,"close":19.69,"volume":4130,"rsi_14":40.39,"sma_20":19.73,"sma_60":18.6,"sma_120":17.22},{"date":"2026-03-06","open":19.7,"high":19.84,"low":19.58,"close":19.82,"volume":2548,"rsi_14":46.41,"sma_20":19.81,"sma_60":18.65,"sma_120":17.26},{"date":"2026-03-09","open":19.77,"high":19.81,"low":19.64,"close":19.66,"volume":1968,"rsi_14":47.76,"sma_20":19.88,"sma_60":18.7,"sma_120":17.3},{"date":"2026-03-10","open":19.75,"high":19.79,"low":19.64,"close":19.69,"volume":3020,"rsi_14":39.7,"sma_20":19.96,"sma_60":18.74,"sma_120":17.34},{"date":"2026-03-11","open":19.94,"high":20.09,"low":19.8,"close":19.83,"volume":2803,"rsi_14":36.81,"sma_20":20.04,"sma_60":18.78,"sma_120":17.37},{"date":"2026-03-12","open":19.9,"high":19.92,"low":19.78,"close":19.78,"volume":720,"rsi_14":40.33,"sma_20":20.13,"sma_60":18.81,"sma_120":17.41},{"date":"2026-03-13","open":19.74,"high":20.83,"low":19.66,"close":20.77,"volume":10075,"rsi_14":50.45,"sma_20":20.14,"sma_60":18.87,"sma_120":17.45},{"date":"2026-03-16","open":20.73,"high":21.23,"low":20.68,"close":20.84,"volume":5730,"rsi_14":53.49,"sma_20":20.18,"sma_60":18.93,"sma_120":17.5},{"date":"2026-03-17","open":21.03,"high":21.03,"low":20.83,"close":20.84,"volume":3650,"rsi_14":53.61,"sma_20":20.23,"sma_60":19.0,"sma_120":17.54},{"date":"2026-03-18","open":20.92,"high":20.92,"low":20.36,"close":20.88,"volume":2682,"rsi_14":56.66,"sma_20":20.25,"sma_60":19.05,"sma_120":17.59},{"date":"2026-03-19","open":20.65,"high":20.83,"low":20.63,"close":20.83,"volume":1961,"rsi_14":65.0,"sma_20":20.26,"sma_60":19.1,"sma_120":17.64},{"date":"2026-03-20","open":20.73,"high":20.93,"low":19.84,"close":19.86,"volume":27291,"rsi_14":60.62,"sma_20":20.24,"sma_60":19.14,"sma_120":17.68},{"date":"2026-03-23","open":20.25,"high":20.89,"low":20.25,"close":20.79,"volume":5390,"rsi_14":69.34,"sma_20":20.24,"sma_60":19.19,"sma_120":17.72},{"date":"2026-03-24","open":20.78,"high":20.79,"low":20.75,"close":20.75,"volume":2693,"rsi_14":62.84,"sma_20":20.25,"sma_60":19.24,"sma_120":17.77},{"date":"2026-03-25","open":20.93,"high":20.93,"low":20.31,"close":20.75,"volume":4906,"rsi_14":65.63,"sma_20":20.26,"sma_60":19.3,"sma_120":17.82},{"date":"2026-03-26","open":20.83,"high":20.83,"low":20.53,"close":20.53,"volume":2487,"rsi_14":59.47,"sma_20":20.27,"sma_60":19.34,"sma_120":17.86},{"date":"2026-03-27","open":20.63,"high":20.63,"low":20.43,"close":20.43,"volume":1329,"rsi_14":60.43,"sma_20":20.31,"sma_60":19.39,"sma_120":17.91},{"date":"2026-03-30","open":20.43,"high":20.53,"low":20.19,"close":20.53,"volume":6809,"rsi_14":62.6,"sma_20":20.38,"sma_60":19.43,"sma_120":17.95},{"date":"2026-03-31","open":20.48,"high":20.67,"low":20.43,"close":20.43,"volume":2415,"rsi_14":61.3,"sma_20":20.46,"sma_60":19.47,"sma_120":17.99},{"date":"2026-04-01","open":20.58,"high":20.58,"low":20.34,"close":20.53,"volume":4152,"rsi_14":60.89,"sma_20":20.49,"sma_60":19.52,"sma_120":18.04},{"date":"2026-04-02","open":20.24,"high":20.93,"low":20.24,"close":20.93,"volume":13010,"rsi_14":51.62,"sma_20":20.56,"sma_60":19.56,"sma_120":18.08},{"date":"2026-04-06","open":20.88,"high":20.93,"low":20.34,"close":20.89,"volume":13175,"rsi_14":45.8,"sma_20":20.6,"sma_60":19.6,"sma_120":18.13},{"date":"2026-04-07","open":20.79,"high":21.18,"low":20.63,"close":21.12,"volume":8821,"rsi_14":54.19,"sma_20":20.69,"sma_60":19.65,"sma_120":18.18},{"date":"2026-04-08","open":21.18,"high":22.82,"low":21.18,"close":22.12,"volume":16080,"rsi_14":64.5,"sma_20":20.82,"sma_60":19.71,"sma_120":18.24},{"date":"2026-04-09","open":22.28,"high":22.82,"low":22.28,"close":22.6,"volume":5518,"rsi_14":68.78,"sma_20":20.97,"sma_60":19.78,"sma_120":18.3},{"date":"2026-04-10","open":22.58,"high":22.82,"low":21.83,"close":22.05,"volume":28983,"rsi_14":73.59,"sma_20":21.09,"sma_60":19.85,"sma_120":18.35},{"date":"2026-04-13","open":22.02,"high":22.16,"low":21.53,"close":21.58,"volume":10489,"rsi_14":60.26,"sma_20":21.13,"sma_60":19.91,"sma_120":18.4},{"date":"2026-04-14","open":21.53,"high":22.32,"low":21.53,"close":21.94,"volume":7816,"rsi_14":62.66,"sma_20":21.18,"sma_60":19.97,"sma_120":18.46},{"date":"2026-04-15","open":22.1,"high":22.57,"low":21.92,"close":22.14,"volume":34027,"rsi_14":65.98,"sma_20":21.26,"sma_60":20.04,"sma_120":18.51},{"date":"2026-04-16","open":22.28,"high":22.96,"low":22.07,"close":22.43,"volume":22524,"rsi_14":71.46,"sma_20":21.33,"sma_60":20.1,"sma_120":18.57},{"date":"2026-04-17","open":22.42,"high":23.26,"low":22.42,"close":22.92,"volume":12903,"rsi_14":75.88,"sma_20":21.44,"sma_60":20.19,"sma_120":18.64},{"date":"2026-04-20","open":23.12,"high":23.31,"low":23.07,"close":23.16,"volume":9134,"rsi_14":76.55,"sma_20":21.61,"sma_60":20.26,"sma_120":18.7},{"date":"2026-04-21","open":23.3,"high":23.31,"low":22.96,"close":23.01,"volume":5430,"rsi_14":76.71,"sma_20":21.72,"sma_60":20.34,"sma_120":18.76},{"date":"2026-04-22","open":23.23,"high":23.23,"low":22.91,"close":23.01,"volume":5037,"rsi_14":73.81,"sma_20":21.83,"sma_60":20.42,"sma_120":18.82},{"date":"2026-04-23","open":23.01,"high":23.18,"low":22.99,"close":23.06,"volume":4560,"rsi_14":72.97,"sma_20":21.95,"sma_60":20.5,"sma_120":18.88},{"date":"2026-04-24","open":23.1,"high":23.1,"low":23.1,"close":23.1,"volume":596,"rsi_14":74.35,"sma_20":22.08,"sma_60":20.58,"sma_120":18.95},{"date":"2026-04-27","open":23.21,"high":23.21,"low":23.01,"close":23.01,"volume":1279,"rsi_14":71.46,"sma_20":22.21,"sma_60":20.67,"sma_120":19.01},{"date":"2026-04-28","open":23.0,"high":23.0,"low":22.99,"close":22.99,"volume":1565,"rsi_14":59.62,"sma_20":22.32,"sma_60":20.75,"sma_120":19.07},{"date":"2026-04-29","open":23.01,"high":23.01,"low":22.72,"close":22.72,"volume":1701,"rsi_14":51.84,"sma_20":22.45,"sma_60":20.83,"sma_120":19.13},{"date":"2026-04-30","open":22.72,"high":23.0,"low":22.72,"close":22.78,"volume":6439,"rsi_14":63.18,"sma_20":22.56,"sma_60":20.91,"sma_120":19.19},{"date":"2026-05-01","open":22.8,"high":22.99,"low":22.75,"close":22.75,"volume":1037,"rsi_14":75.43,"sma_20":22.65,"sma_60":20.98,"sma_120":19.25},{"date":"2026-05-04","open":22.82,"high":29.55,"low":22.77,"close":23.31,"volume":13548,"rsi_14":77.38,"sma_20":22.77,"sma_60":21.07,"sma_120":19.32},{"date":"2026-05-05","open":23.41,"high":23.52,"low":23.02,"close":23.2,"volume":12053,"rsi_14":72.02,"sma_20":22.88,"sma_60":21.15,"sma_120":19.38},{"date":"2026-05-06","open":23.3,"high":23.3,"low":22.82,"close":22.92,"volume":40679,"rsi_14":60.33,"sma_20":22.92,"sma_60":21.23,"sma_120":19.44},{"date":"2026-05-07","open":23.03,"high":23.31,"low":22.92,"close":23.02,"volume":42448,"rsi_14":52.48,"sma_20":22.94,"sma_60":21.32,"sma_120":19.5},{"date":"2026-05-08","open":23.01,"high":23.29,"low":22.99,"close":23.14,"volume":16421,"rsi_14":49.47,"sma_20":23.0,"sma_60":21.41,"sma_120":19.56},{"date":"2026-05-11","open":23.26,"high":23.26,"low":22.96,"close":23.07,"volume":11211,"rsi_14":51.65,"sma_20":23.07,"sma_60":21.45,"sma_120":19.62},{"date":"2026-05-12","open":23.06,"high":23.25,"low":23.06,"close":23.21,"volume":10785,"rsi_14":55.1,"sma_20":23.13,"sma_60":21.5,"sma_120":19.68},{"date":"2026-05-13","open":23.26,"high":23.26,"low":22.82,"close":22.83,"volume":11916,"rsi_14":44.98,"sma_20":23.17,"sma_60":21.55,"sma_120":19.74},{"date":"2026-05-14","open":22.97,"high":23.1,"low":22.77,"close":22.77,"volume":4862,"rsi_14":42.67,"sma_20":23.19,"sma_60":21.59,"sma_120":19.79},{"date":"2026-05-15","open":22.85,"high":23.06,"low":22.48,"close":22.68,"volume":14046,"rsi_14":42.67,"sma_20":23.17,"sma_60":21.63,"sma_120":19.84},{"date":"2026-05-18","open":23.03,"high":23.04,"low":22.62,"close":22.68,"volume":14315,"rsi_14":43.04,"sma_20":23.15,"sma_60":21.66,"sma_120":19.89},{"date":"2026-05-19","open":23.1,"high":23.1,"low":22.57,"close":22.57,"volume":28411,"rsi_14":46.48,"sma_20":23.13,"sma_60":21.7,"sma_120":19.94},{"date":"2026-05-20","open":23.1,"high":23.1,"low":22.68,"close":22.76,"volume":13799,"rsi_14":49.56,"sma_20":23.11,"sma_60":21.73,"sma_120":19.99},{"date":"2026-05-21","open":23.1,"high":23.1,"low":22.67,"close":22.72,"volume":7022,"rsi_14":49.34,"sma_20":23.1,"sma_60":21.77,"sma_120":20.04},{"date":"2026-05-22","open":22.91,"high":22.91,"low":22.49,"close":22.67,"volume":9221,"rsi_14":29.73,"sma_20":23.07,"sma_60":21.81,"sma_120":20.09},{"date":"2026-05-26","open":23.1,"high":23.14,"low":22.76,"close":22.76,"volume":19206,"rsi_14":34.97,"sma_20":23.05,"sma_60":21.86,"sma_120":20.14},{"date":"2026-05-27","open":23.0,"high":23.16,"low":22.83,"close":22.88,"volume":9779,"rsi_14":45.51,"sma_20":23.04,"sma_60":21.92,"sma_120":20.19},{"date":"2026-05-28","open":23.01,"high":23.01,"low":22.71,"close":22.78,"volume":10606,"rsi_14":39.52,"sma_20":23.04,"sma_60":21.98,"sma_120":20.24},{"date":"2026-05-29","open":22.89,"high":23.01,"low":22.82,"close":22.85,"volume":12648,"rsi_14":37.65,"sma_20":23.04,"sma_60":22.03,"sma_120":20.29},{"date":"2026-06-01","open":22.57,"high":22.92,"low":22.52,"close":22.58,"volume":14898,"rsi_14":33.52,"sma_20":23.02,"sma_60":22.08,"sma_120":20.34},{"date":"2026-06-02","open":22.58,"high":22.82,"low":22.58,"close":22.59,"volume":8321,"rsi_14":28.4,"sma_20":22.98,"sma_60":22.13,"sma_120":20.39},{"date":"2026-06-03","open":22.69,"high":22.72,"low":22.27,"close":22.5,"volume":9592,"rsi_14":34.29,"sma_20":22.94,"sma_60":22.17,"sma_120":20.43},{"date":"2026-06-04","open":22.76,"high":22.92,"low":22.75,"close":22.86,"volume":9975,"rsi_14":49.7,"sma_20":22.93,"sma_60":22.22,"sma_120":20.48},{"date":"2026-06-05","open":22.82,"high":22.97,"low":22.76,"close":22.87,"volume":12346,"rsi_14":52.8,"sma_20":22.92,"sma_60":22.28,"sma_120":20.53},{"date":"2026-06-08","open":23.05,"high":24.31,"low":22.99,"close":24.18,"volume":52381,"rsi_14":74.06,"sma_20":22.97,"sma_60":22.35,"sma_120":20.58},{"date":"2026-06-09","open":24.41,"high":25.9,"low":24.41,"close":24.9,"volume":25496,"rsi_14":81.64,"sma_20":23.05,"sma_60":22.42,"sma_120":20.65},{"date":"2026-06-10","open":25.15,"high":26.39,"low":24.61,"close":24.63,"volume":25364,"rsi_14":74.59,"sma_20":23.12,"sma_60":22.48,"sma_120":20.71},{"date":"2026-06-11","open":24.81,"high":24.91,"low":24.21,"close":24.69,"volume":22858,"rsi_14":75.86,"sma_20":23.21,"sma_60":22.54,"sma_120":20.77},{"date":"2026-06-12","open":24.69,"high":24.81,"low":24.62,"close":24.67,"volume":14544,"rsi_14":78.55,"sma_20":23.3,"sma_60":22.61,"sma_120":20.83},{"date":"2026-06-15","open":24.77,"high":25.13,"low":24.3,"close":24.53,"volume":18096,"rsi_14":74.93,"sma_20":23.39,"sma_60":22.67,"sma_120":20.88},{"date":"2026-06-16","open":24.72,"high":24.81,"low":24.01,"close":24.12,"volume":14911,"rsi_14":66.19,"sma_20":23.45,"sma_60":22.74,"sma_120":20.94},{"date":"2026-06-17","open":24.31,"high":24.81,"low":23.74,"close":24.02,"volume":27465,"rsi_14":66.19,"sma_20":23.52,"sma_60":22.79,"sma_120":20.99},{"date":"2026-06-18","open":24.34,"high":24.8,"low":24.15,"close":24.46,"volume":48759,"rsi_14":69.15,"sma_20":23.6,"sma_60":22.85,"sma_120":21.05},{"date":"2026-06-22","open":24.46,"high":24.81,"low":24.31,"close":24.31,"volume":20714,"rsi_14":71.17,"sma_20":23.68,"sma_60":22.91,"sma_120":21.1},{"date":"2026-06-23","open":24.56,"high":24.68,"low":24.41,"close":24.46,"volume":28603,"rsi_14":72.12,"sma_20":23.77,"sma_60":22.97,"sma_120":21.16},{"date":"2026-06-24","open":24.56,"high":24.66,"low":24.43,"close":24.46,"volume":15464,"rsi_14":73.68,"sma_20":23.85,"sma_60":23.04,"sma_120":21.21},{"date":"2026-06-25","open":24.56,"high":24.61,"low":24.32,"close":24.35,"volume":13238,"rsi_14":69.18,"sma_20":23.93,"sma_60":23.1,"sma_120":21.27},{"date":"2026-06-26","open":24.31,"high":24.61,"low":24.31,"close":24.42,"volume":19038,"rsi_14":69.65,"sma_20":24.01,"sma_60":23.17,"sma_120":21.32},{"date":"2026-06-29","open":24.52,"high":24.8,"low":24.43,"close":24.61,"volume":45618,"rsi_14":57.57,"sma_20":24.1,"sma_60":23.23,"sma_120":21.37},{"date":"2026-06-30","open":24.76,"high":25.8,"low":24.7,"close":25.43,"volume":38747,"rsi_14":59.01,"sma_20":24.24,"sma_60":23.31,"sma_120":21.43},{"date":"2026-07-01","open":25.54,"high":26.5,"low":25.25,"close":25.82,"volume":50695,"rsi_14":69.54,"sma_20":24.4,"sma_60":23.39,"sma_120":21.49},{"date":"2026-07-02","open":25.83,"high":26.3,"low":25.35,"close":25.53,"volume":21025,"rsi_14":62.63,"sma_20":24.56,"sma_60":23.46,"sma_120":21.55},{"date":"2026-07-06","open":25.64,"high":25.96,"low":25.12,"close":25.34,"volume":19027,"rsi_14":59.74,"sma_20":24.68,"sma_60":23.51,"sma_120":21.61},{"date":"2026-07-07","open":25.31,"high":25.67,"low":24.98,"close":25.16,"volume":14755,"rsi_14":58.97,"sma_20":24.8,"sma_60":23.55,"sma_120":21.67},{"date":"2026-07-08","open":25.28,"high":25.65,"low":24.89,"close":25.12,"volume":19668,"rsi_14":65.92,"sma_20":24.84,"sma_60":23.6,"sma_120":21.89},{"date":"2026-07-09","open":25.41,"high":25.41,"low":24.91,"close":25.31,"volume":16223,"rsi_14":69.97,"sma_20":24.86,"sma_60":23.66,"sma_120":21.79},{"date":"2026-07-10","open":25.41,"high":25.57,"low":25.16,"close":25.42,"volume":29523,"rsi_14":66.55,"sma_20":24.9,"sma_60":23.72,"sma_120":21.84},{"date":"2026-07-13","open":25.43,"high":26.25,"low":25.26,"close":26.01,"volume":26950,"rsi_14":75.52,"sma_20":24.97,"sma_60":23.78,"sma_120":21.91},{"date":"2026-07-14","open":26.02,"high":26.2,"low":25.85,"close":25.98,"volume":17748,"rsi_14":73.68,"sma_20":25.03,"sma_60":23.84,"sma_120":21.97},{"date":"2026-07-15","open":25.86,"high":26.28,"low":25.86,"close":26.12,"volume":31002,"rsi_14":74.74,"sma_20":25.11,"sma_60":23.89,"sma_120":22.04},{"date":"2026-07-16","open":26.08,"high":27.32,"low":26.08,"close":26.76,"volume":66075,"rsi_14":81.03,"sma_20":25.25,"sma_60":23.95,"sma_120":22.11},{"date":"2026-07-17","open":26.56,"high":26.73,"low":26.09,"close":26.6,"volume":25519,"rsi_14":77.44,"sma_20":25.38,"sma_60":24.01,"sma_120":22.18},{"date":"2026-07-20","open":26.62,"high":26.89,"low":26.3,"close":26.61,"volume":16777,"rsi_14":76.38,"sma_20":25.48,"sma_60":24.07,"sma_120":22.24},{"date":"2026-07-21","open":26.61,"high":26.84,"low":26.5,"close":26.5,"volume":35609,"rsi_14":67.42,"sma_20":25.59,"sma_60":24.12,"sma_120":22.31},{"date":"2026-07-22","open":26.65,"high":26.65,"low":26.2,"close":26.4,"volume":12202,"rsi_14":60.36,"sma_20":25.69,"sma_60":24.18,"sma_120":22.38},{"date":"2026-07-23","open":26.4,"high":26.58,"low":25.94,"close":26.45,"volume":18412,"rsi_14":68.24,"sma_20":25.79,"sma_60":24.23,"sma_120":22.45},{"date":"2026-07-24","open":26.55,"high":27.44,"low":26.55,"close":26.83,"volume":43117,"rsi_14":77.23,"sma_20":25.92,"sma_60":24.29,"sma_120":22.52},{"date":"2026-07-27","open":26.84,"high":27.26,"low":26.84,"close":26.91,"volume":20601,"rsi_14":83.33,"sma_20":26.04,"sma_60":24.36,"sma_120":22.6},{"date":"2026-07-28","open":26.91,"high":27.73,"low":26.91,"close":27.65,"volume":18267,"rsi_14":88.02,"sma_20":26.19,"sma_60":24.44,"sma_120":22.68},{"date":"2026-07-29","open":27.93,"high":28.45,"low":27.46,"close":27.69,"volume":17068,"rsi_14":87.46,"sma_20":26.31,"sma_60":24.52,"sma_120":22.75},{"date":"2026-07-30","open":27.76,"high":27.86,"low":27.51,"close":27.51,"volume":12055,"rsi_14":82.21,"sma_20":26.39,"sma_60":24.59,"sma_120":22.83},{"date":"2026-07-31","open":27.61,"high":27.91,"low":26.72,"close":26.94,"volume":63704,"rsi_14":64.4,"sma_20":26.46,"sma_60":24.65,"sma_120":22.9},{"date":"2026-08-03","open":26.86,"high":27.43,"low":26.32,"close":27.06,"volume":41781,"rsi_14":66.27,"sma_20":26.55,"sma_60":24.72,"sma_120":23.03},{"date":"2026-08-04","open":26.96,"high":27.24,"low":26.52,"close":27.0,"volume":33818,"rsi_14":63.64,"sma_20":26.64,"sma_60":24.79,"sma_120":23.08},{"date":"2026-08-05","open":26.95,"high":28.42,"low":26.94,"close":27.01,"volume":78289,"rsi_14":54.79,"sma_20":26.74,"sma_60":24.85,"sma_120":23.14},{"date":"2026-08-06","open":27.09,"high":27.91,"low":26.76,"close":26.99,"volume":35159},{"date":"2026-08-07","open":26.99,"high":27.55,"low":26.8,"close":27.15,"volume":52687,"rsi_14":60.31,"sma_20":26.91,"sma_60":24.98,"sma_120":23.25},{"date":"2026-08-10","open":27.4,"high":27.6,"low":26.9,"close":26.92,"volume":50636},{"date":"2026-08-11","open":27.1,"high":27.55,"low":27.0,"close":27.21,"volume":47550,"rsi_14":63.82,"sma_20":27.02,"sma_60":25.12,"sma_120":23.36},{"date":"2026-08-12","open":27.55,"high":27.99,"low":27.2,"close":27.41,"volume":45925},{"date":"2026-08-13","open":27.65,"high":27.99,"low":27.3,"close":27.66,"volume":51245,"rsi_14":64.07,"sma_20":27.12,"sma_60":25.28,"sma_120":23.47},{"date":"2026-08-14","open":27.65,"high":28.19,"low":27.52,"close":27.67,"volume":51349,"rsi_14":63.19,"sma_20":27.18,"sma_60":25.36,"sma_120":23.53},{"date":"2026-08-17","open":27.45,"high":27.88,"low":27.12,"close":27.63,"volume":77185,"rsi_14":49.54,"sma_20":27.23,"sma_60":25.44,"sma_120":23.59},{"date":"2026-08-18","open":27.81,"high":27.83,"low":27.13,"close":27.4,"volume":39045,"rsi_14":43.97,"sma_20":27.27,"sma_60":25.52,"sma_120":23.64},{"date":"2026-08-19","open":27.64,"high":27.64,"low":26.54,"close":27.05,"volume":38123,"rsi_14":40.94,"sma_20":27.31,"sma_60":25.59,"sma_120":23.7},{"date":"2026-08-20","open":26.77,"high":27.2,"low":26.75,"close":27.05,"volume":17505,"rsi_14":52.79,"sma_20":27.34,"sma_60":25.66,"sma_120":23.76},{"date":"2026-08-21","open":27.06,"high":27.25,"low":26.89,"close":27.07,"volume":11640,"rsi_14":47.67,"sma_20":27.34,"sma_60":25.73,"sma_120":23.82},{"date":"2026-08-24","open":26.97,"high":27.5,"low":26.84,"close":27.01,"volume":65267,"rsi_14":47.67,"sma_20":27.34,"sma_60":25.8,"sma_120":23.89},{"date":"2026-08-25","open":27.15,"high":27.45,"low":26.67,"close":26.8,"volume":15585,"rsi_14":42.77,"sma_20":27.3,"sma_60":25.86,"sma_120":23.95},{"date":"2026-08-26","open":26.87,"high":27.1,"low":26.5,"close":26.72,"volume":23984,"rsi_14":41.55,"sma_20":27.24,"sma_60":25.93,"sma_120":24.01},{"date":"2026-08-27","open":26.72,"high":26.98,"low":26.35,"close":26.86,"volume":44214,"rsi_14":41.01,"sma_20":27.21,"sma_60":26.0,"sma_120":24.06},{"date":"2026-08-28","open":26.97,"high":27.28,"low":26.8,"close":27.01,"volume":31734,"rsi_14":49.76,"sma_20":27.2,"sma_60":26.07,"sma_120":24.12},{"date":"2026-08-31","open":27.0,"high":27.13,"low":26.8,"close":27.04,"volume":35219,"rsi_14":42.62,"sma_20":27.2,"sma_60":26.14,"sma_120":24.18},{"date":"2026-09-01","open":27.13,"high":27.24,"low":26.59,"close":26.65,"volume":28716},{"date":"2026-09-02","open":26.65,"high":27.37,"low":26.65,"close":27.0,"volume":52596,"rsi_14":32.08,"sma_20":27.17,"sma_60":26.25,"sma_120":24.3},{"date":"2026-09-03","open":27.25,"high":27.52,"low":27.15,"close":27.49,"volume":19683,"rsi_14":44.62,"sma_20":27.19,"sma_60":26.29,"sma_120":24.36},{"date":"2026-09-04","open":27.58,"high":28.01,"low":27.5,"close":27.6,"volume":23006,"rsi_14":47.57,"sma_20":27.21,"sma_60":26.34,"sma_120":24.41},{"date":"2026-09-08","open":27.6,"high":28.25,"low":27.38,"close":28.15,"volume":35727,"rsi_14":60.77,"sma_20":27.26,"sma_60":26.4,"sma_120":24.47},{"date":"2026-09-09","open":28.15,"high":28.19,"low":27.85,"close":27.85,"volume":36232},{"date":"2026-09-10","open":27.8,"high":28.27,"low":27.64,"close":27.9,"volume":29170,"rsi_14":62.54,"sma_20":27.31,"sma_60":26.5,"sma_120":24.58},{"date":"2026-09-11","open":28.05,"high":28.3,"low":27.47,"close":27.47,"volume":38851,"rsi_14":55.99,"sma_20":27.3,"sma_60":26.56,"sma_120":24.65},{"date":"2026-09-14","open":27.56,"high":27.96,"low":27.35,"close":27.55,"volume":21631},{"date":"2026-09-15","open":27.58,"high":28.0,"low":27.4,"close":27.4,"volume":10632,"rsi_14":59.05,"sma_20":27.27,"sma_60":26.66,"sma_120":24.76},{"date":"2026-09-16","open":27.53,"high":27.77,"low":26.76,"close":27.26,"volume":51283,"rsi_14":58.04,"sma_20":27.26,"sma_60":26.71,"sma_120":24.81},{"date":"2026-09-17","open":27.42,"high":27.57,"low":26.97,"close":27.3,"volume":22441,"rsi_14":56.75,"sma_20":27.26,"sma_60":26.75,"sma_120":24.86},{"date":"2026-09-18","open":27.25,"high":27.45,"low":27.0,"close":27.25,"volume":21038,"rsi_14":53.8,"sma_20":27.27,"sma_60":26.8,"sma_120":24.92},{"date":"2026-09-21","open":27.26,"high":27.62,"low":26.71,"close":26.95,"volume":33280,"rsi_14":48.69,"sma_20":27.26,"sma_60":26.84,"sma_120":24.97},{"date":"2026-09-22","open":27.02,"high":27.2,"low":26.6,"close":26.7,"volume":38867,"rsi_14":50.76,"sma_20":27.25,"sma_60":26.88,"sma_120":25.02},{"date":"2026-09-23","open":26.68,"high":26.88,"low":25.5,"close":26.5,"volume":149979,"rsi_14":42.04,"sma_20":27.23,"sma_60":26.91,"sma_120":25.07},{"date":"2026-09-24","open":26.37,"high":27.1,"low":26.37,"close":26.69,"volume":38055,"rsi_14":35.92,"sma_20":27.23,"sma_60":26.93,"sma_120":25.12},{"date":"2026-09-25","open":26.65,"high":27.5,"low":26.65,"close":26.75,"volume":54884,"rsi_14":34.77,"sma_20":27.23,"sma_60":26.94,"sma_120":25.16},{"date":"2026-09-28","open":26.75,"high":27.77,"low":26.58,"close":27.21,"volume":59368,"rsi_14":32.59,"sma_20":27.24,"sma_60":26.97,"sma_120":25.21},{"date":"2026-09-29","open":27.26,"high":27.7,"low":26.56,"close":27.04,"volume":34313,"rsi_14":34.24,"sma_20":27.24,"sma_60":26.99,"sma_120":25.25},{"date":"2026-09-30","open":27.05,"high":27.19,"low":26.61,"close":26.83,"volume":18796},{"date":"2026-10-01","open":26.86,"high":28.5,"low":26.71,"close":27.2,"volume":48027,"rsi_14":44.94,"sma_20":27.25,"sma_60":27.05,"sma_120":25.33},{"date":"2026-10-02","open":27.35,"high":28.14,"low":27.0,"close":27.3,"volume":67878,"rsi_14":45.35,"sma_20":27.24,"sma_60":27.09,"sma_120":25.37},{"date":"2026-10-05","open":27.39,"high":27.96,"low":27.31,"close":27.34,"volume":57900,"rsi_14":48.84,"sma_20":27.23,"sma_60":27.12,"sma_120":25.42},{"date":"2026-10-06","open":27.42,"high":27.8,"low":26.85,"close":27.27,"volume":32637,"rsi_14":50.2,"sma_20":27.19,"sma_60":27.14,"sma_120":25.46},{"date":"2026-10-07","open":27.19,"high":27.65,"low":26.95,"close":27.09,"volume":26035},{"date":"2026-10-08","open":27.09,"high":27.4,"low":26.89,"close":27.16,"volume":16536,"rsi_14":48.32,"sma_20":27.11,"sma_60":27.17,"sma_120":25.53},{"date":"2026-10-09","open":27.2,"high":27.42,"low":26.89,"close":26.94,"volume":13553,"rsi_14":49.81,"sma_20":27.09,"sma_60":27.17,"sma_120":25.56},{"date":"2026-10-12","open":26.98,"high":27.61,"low":26.98,"close":27.17,"volume":68224,"rsi_14":59.11,"sma_20":27.07,"sma_60":27.18,"sma_120":25.59},{"date":"2026-10-13","open":27.21,"high":27.5,"low":26.98,"close":27.01,"volume":40266,"rsi_14":60.04,"sma_20":27.05,"sma_60":27.18,"sma_120":25.62},{"date":"2026-10-14","open":26.9,"high":27.38,"low":26.71,"close":27.02,"volume":52071,"rsi_14":56.99,"sma_20":27.04,"sma_60":27.19,"sma_120":25.66},{"date":"2026-10-15","open":27.13,"high":27.22,"low":26.93,"close":26.99,"volume":33466,"rsi_14":55.15,"sma_20":27.02,"sma_60":27.2,"sma_120":25.69},{"date":"2026-10-16","open":27.02,"high":27.07,"low":26.65,"close":26.84,"volume":54124,"rsi_14":40.84,"sma_20":27.0,"sma_60":27.2,"sma_120":25.72},{"date":"2026-10-19","open":26.96,"high":26.96,"low":26.41,"close":26.72,"volume":21047,"rsi_14":41.88,"sma_20":26.99,"sma_60":27.2,"sma_120":25.75},{"date":"2026-10-20","open":26.79,"high":27.76,"low":26.79,"close":27.47,"volume":38034},{"date":"2026-10-21","open":27.56,"high":27.86,"low":27.41,"close":27.81,"volume":54278,"rsi_14":62.3,"sma_20":27.09,"sma_60":27.21,"sma_120":25.83},{"date":"2026-10-22","open":27.97,"high":29.13,"low":27.97,"close":28.89,"volume":66760,"rsi_14":72.94,"sma_20":27.2,"sma_60":27.23,"sma_120":25.87}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":2.5256000000000003,"pbr":1.61,"per":11.44,"roa":-0.27,"roe":-3.34,"grade":"D","comment":"PER 11.44배, ROE -3.34%","revenue":56197000.0,"analysis":"PER 11.4배입니다. ROE -3.3%로 적자 상태입니다. 시가총액 1.31억. 매출 5619.70만, 영업이익 670.70만.","eps_basis":"TTM","debt_ratio":11.522783303067838,"market_cap":131233220,"net_income":5475000.0,"total_debt":958154000.0,"ttm_window":"2025Q3~2026Q2","gross_margin":-71.08,"total_assets":1041307000.0,"total_equity":83153000.0,"profit_margin":9.74,"revenue_basis":"TTM","dividend_yield":1.66,"net_income_basis":"TTM","operating_income":6707000.0,"operating_margin":11.93,"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":["RSI 73 과매수 구간","적자 상태 (ROE 음수)","D/E(유이자부채/자본총계) 11.5배로 재무 리스크"],"backtest_top3":[],"current_price":28.885,"eps_revisions":{"grade":null,"score":null,"reason":"no_snapshots","history":[],"up_count":0,"available":false,"direction":null,"down_count":0,"latest_eps":null,"latest_date":null,"rev_30d_pct":null,"rev_90d_pct":null,"analyst_count":null},"price_history":[{"date":"2016-10-24","close":12.6},{"date":"2016-10-25","close":12.6},{"date":"2016-10-26","close":12.8},{"date":"2016-10-27","close":12.8},{"date":"2016-10-28","close":12.87},{"date":"2016-10-31","close":12.87},{"date":"2016-11-01","close":12.9},{"date":"2016-11-02","close":12.8625},{"date":"2016-11-03","close":12.6662},{"date":"2016-11-04","close":12.5001},{"date":"2016-11-07","close":12.5001},{"date":"2016-11-08","close":12.5},{"date":"2016-11-09","close":12.5},{"date":"2016-11-10","close":12.84},{"date":"2016-11-11","close":12.9268},{"date":"2016-11-14","close":12.882},{"date":"2016-11-15","close":12.95},{"date":"2016-11-16","close":12.8999},{"date":"2016-11-17","close":12.95},{"date":"2016-11-18","close":13.294},{"date":"2016-11-21","close":13.04},{"date":"2016-11-22","close":13.0542},{"date":"2016-11-23","close":13.5},{"date":"2016-11-25","close":14.5},{"date":"2016-11-28","close":14.58},{"date":"2016-11-29","close":14.5742},{"date":"2016-11-30","close":14.75},{"date":"2016-12-01","close":14.5},{"date":"2016-12-02","close":14.817},{"date":"2016-12-05","close":14.0085},{"date":"2016-12-06","close":14.1},{"date":"2016-12-07","close":15.0},{"date":"2016-12-08","close":15.3},{"date":"2016-12-09","close":15.0},{"date":"2016-12-12","close":14.8},{"date":"2016-12-13","close":14.7503},{"date":"2016-12-14","close":14.9476},{"date":"2016-12-15","close":15.2},{"date":"2016-12-16","close":15.14},{"date":"2016-12-19","close":15.14},{"date":"2016-12-20","close":15.14},{"date":"2016-12-21","close":15.0},{"date":"2016-12-22","close":15.0},{"date":"2016-12-23","close":15.01},{"date":"2016-12-27","close":15.2188},{"date":"2016-12-28","close":15.0},{"date":"2016-12-29","close":15.0},{"date":"2016-12-30","close":15.17},{"date":"2017-01-03","close":15.1999},{"date":"2017-01-04","close":15.0},{"date":"2017-01-05","close":15.15},{"date":"2017-01-06","close":15.39},{"date":"2017-01-09","close":15.39},{"date":"2017-01-10","close":15.35},{"date":"2017-01-11","close":15.3},{"date":"2017-01-12","close":15.49},{"date":"2017-01-13","close":15.49},{"date":"2017-01-17","close":15.5},{"date":"2017-01-18","close":15.67},{"date":"2017-01-19","close":15.5565},{"date":"2017-01-20","close":15.56},{"date":"2017-01-23","close":15.6689},{"date":"2017-01-24","close":15.2535},{"date":"2017-01-25","close":15.5},{"date":"2017-01-26","close":15.4},{"date":"2017-01-27","close":15.4847},{"date":"2017-01-30","close":15.25},{"date":"2017-01-31","close":15.25},{"date":"2017-02-01","close":15.35},{"date":"2017-02-02","close":15.48},{"date":"2017-02-03","close":15.53},{"date":"2017-02-06","close":16.0},{"date":"2017-02-07","close":16.4},{"date":"2017-02-08","close":16.25},{"date":"2017-02-09","close":16.1},{"date":"2017-02-10","close":16.1},{"date":"2017-02-13","close":15.85},{"date":"2017-02-14","close":15.86},{"date":"2017-02-15","close":16.0},{"date":"2017-02-16","close":16.2125},{"date":"2017-02-17","close":16.048},{"date":"2017-02-21","close":16.0},{"date":"2017-02-22","close":15.9505},{"date":"2017-02-23","close":16.0},{"date":"2017-02-24","close":16.25},{"date":"2017-02-27","close":16.05},{"date":"2017-02-28","close":15.95},{"date":"2017-03-01","close":15.7575},{"date":"2017-03-02","close":16.45},{"date":"2017-03-03","close":16.45},{"date":"2017-03-06","close":15.9},{"date":"2017-03-07","close":15.6847},{"date":"2017-03-08","close":15.16},{"date":"2017-03-09","close":14.5445},{"date":"2017-03-10","close":14.39},{"date":"2017-03-13","close":14.32},{"date":"2017-03-14","close":14.32},{"date":"2017-03-15","close":14.32},{"date":"2017-03-16","close":15.2},{"date":"2017-03-17","close":15.2},{"date":"2017-03-20","close":14.56},{"date":"2017-03-21","close":14.3712},{"date":"2017-03-22","close":14.7347},{"date":"2017-03-23","close":14.91},{"date":"2017-03-24","close":15.22},{"date":"2017-03-27","close":14.36},{"date":"2017-03-28","close":14.5},{"date":"2017-03-29","close":14.56},{"date":"2017-03-30","close":14.56},{"date":"2017-03-31","close":14.6254},{"date":"2017-04-03","close":14.8},{"date":"2017-04-04","close":14.8},{"date":"2017-04-05","close":14.754},{"date":"2017-04-06","close":14.754},{"date":"2017-04-07","close":15.7499},{"date":"2017-04-10","close":15.7499},{"date":"2017-04-11","close":14.55},{"date":"2017-04-12","close":14.71},{"date":"2017-04-13","close":14.71},{"date":"2017-04-17","close":14.5},{"date":"2017-04-18","close":14.5},{"date":"2017-04-19","close":14.48},{"date":"2017-04-20","close":14.48},{"date":"2017-04-21","close":14.4001},{"date":"2017-04-24","close":15.245},{"date":"2017-04-25","close":15.1},{"date":"2017-04-26","close":15.1},{"date":"2017-04-27","close":15.1},{"date":"2017-04-28","close":15.25},{"date":"2017-05-01","close":14.75},{"date":"2017-05-02","close":14.7857},{"date":"2017-05-03","close":14.79},{"date":"2017-05-04","close":14.79},{"date":"2017-05-05","close":14.79},{"date":"2017-05-08","close":14.8},{"date":"2017-05-09","close":14.7712},{"date":"2017-05-10","close":14.77},{"date":"2017-05-11","close":14.95},{"date":"2017-05-12","close":15.3928},{"date":"2017-05-15","close":15.3875},{"date":"2017-05-16","close":15.0},{"date":"2017-05-17","close":15.002},{"date":"2017-05-18","close":15.0},{"date":"2017-05-19","close":15.0},{"date":"2017-05-22","close":15.05},{"date":"2017-05-23","close":15.0225},{"date":"2017-05-24","close":15.03},{"date":"2017-05-25","close":15.0375},{"date":"2017-05-26","close":14.94},{"date":"2017-05-30","close":14.94},{"date":"2017-05-31","close":15.49},{"date":"2017-06-01","close":15.0},{"date":"2017-06-02","close":15.03},{"date":"2017-06-05","close":15.1125},{"date":"2017-06-06","close":15.04},{"date":"2017-06-07","close":14.98},{"date":"2017-06-08","close":15.35},{"date":"2017-06-09","close":14.98},{"date":"2017-06-12","close":14.98},{"date":"2017-06-13","close":14.75},{"date":"2017-06-14","close":14.54},{"date":"2017-06-15","close":14.65},{"date":"2017-06-16","close":15.5},{"date":"2017-06-19","close":15.05},{"date":"2017-06-20","close":15.51},{"date":"2017-06-21","close":14.61},{"date":"2017-06-22","close":14.96},{"date":"2017-06-23","close":14.92},{"date":"2017-06-26","close":14.92},{"date":"2017-06-27","close":14.63},{"date":"2017-06-28","close":14.63},{"date":"2017-06-29","close":14.9618},{"date":"2017-06-30","close":14.96},{"date":"2017-07-03","close":14.96},{"date":"2017-07-05","close":14.9698},{"date":"2017-07-06","close":15.0},{"date":"2017-07-07","close":15.0},{"date":"2017-07-10","close":15.0},{"date":"2017-07-11","close":15.01},{"date":"2017-07-12","close":15.01},{"date":"2017-07-13","close":14.97},{"date":"2017-07-14","close":15.0986},{"date":"2017-07-17","close":15.0293},{"date":"2017-07-18","close":14.5},{"date":"2017-07-19","close":14.75},{"date":"2017-07-20","close":14.8931},{"date":"2017-07-21","close":14.9698},{"date":"2017-07-24","close":15.25},{"date":"2017-07-25","close":15.13},{"date":"2017-07-26","close":15.5499},{"date":"2017-07-27","close":15.4},{"date":"2017-07-28","close":15.257},{"date":"2017-07-31","close":15.35},{"date":"2017-08-01","close":15.24},{"date":"2017-08-02","close":15.06},{"date":"2017-08-03","close":15.05},{"date":"2017-08-04","close":15.05},{"date":"2017-08-07","close":15.4},{"date":"2017-08-08","close":15.4},{"date":"2017-08-09","close":14.85},{"date":"2017-08-10","close":15.34},{"date":"2017-08-11","close":14.42},{"date":"2017-08-14","close":14.55},{"date":"2017-08-15","close":15.2972},{"date":"2017-08-16","close":15.2972},{"date":"2017-08-17","close":15.4},{"date":"2017-08-18","close":15.4},{"date":"2017-08-21","close":15.3},{"date":"2017-08-22","close":15.3},{"date":"2017-08-23","close":15.3},{"date":"2017-08-24","close":14.88},{"date":"2017-08-25","close":15.3},{"date":"2017-08-28","close":14.52},{"date":"2017-08-29","close":15.0},{"date":"2017-08-30","close":15.0},{"date":"2017-08-31","close":15.0},{"date":"2017-09-01","close":15.25},{"date":"2017-09-05","close":15.49},{"date":"2017-09-06","close":15.85},{"date":"2017-09-07","close":15.8},{"date":"2017-09-08","close":15.52},{"date":"2017-09-11","close":15.22},{"date":"2017-09-12","close":15.7},{"date":"2017-09-13","close":14.62},{"date":"2017-09-14","close":14.15},{"date":"2017-09-15","close":14.0},{"date":"2017-09-18","close":13.87},{"date":"2017-09-19","close":13.87},{"date":"2017-09-20","close":14.0},{"date":"2017-09-21","close":14.1},{"date":"2017-09-22","close":14.3},{"date":"2017-09-25","close":14.11},{"date":"2017-09-26","close":14.542},{"date":"2017-09-27","close":14.52},{"date":"2017-09-28","close":14.71},{"date":"2017-09-29","close":14.5},{"date":"2017-10-02","close":14.49},{"date":"2017-10-03","close":14.23},{"date":"2017-10-04","close":14.374},{"date":"2017-10-05","close":14.703},{"date":"2017-10-06","close":14.703},{"date":"2017-10-09","close":14.4},{"date":"2017-10-10","close":14.37},{"date":"2017-10-11","close":14.37},{"date":"2017-10-12","close":14.61},{"date":"2017-10-13","close":14.64},{"date":"2017-10-16","close":14.51},{"date":"2017-10-17","close":14.51},{"date":"2017-10-18","close":14.456},{"date":"2017-10-19","close":14.55},{"date":"2017-10-20","close":14.65},{"date":"2017-10-23","close":14.96},{"date":"2017-10-24","close":14.96},{"date":"2017-10-25","close":14.65},{"date":"2017-10-26","close":14.54},{"date":"2017-10-27","close":14.48},{"date":"2017-10-30","close":14.62},{"date":"2017-10-31","close":14.6},{"date":"2017-11-01","close":14.6},{"date":"2017-11-02","close":14.6},{"date":"2017-11-03","close":14.781},{"date":"2017-11-06","close":14.57},{"date":"2017-11-07","close":14.51},{"date":"2017-11-08","close":14.86},{"date":"2017-11-09","close":14.53},{"date":"2017-11-10","close":14.57},{"date":"2017-11-13","close":14.89},{"date":"2017-11-14","close":14.7495},{"date":"2017-11-15","close":14.88},{"date":"2017-11-16","close":14.872},{"date":"2017-11-17","close":14.85},{"date":"2017-11-20","close":14.7001},{"date":"2017-11-21","close":14.62},{"date":"2017-11-22","close":14.84},{"date":"2017-11-24","close":14.87},{"date":"2017-11-27","close":14.68},{"date":"2017-11-28","close":14.62},{"date":"2017-11-29","close":14.64},{"date":"2017-11-30","close":14.85},{"date":"2017-12-01","close":14.96},{"date":"2017-12-04","close":14.85},{"date":"2017-12-05","close":15.0},{"date":"2017-12-06","close":15.0594},{"date":"2017-12-07","close":15.086},{"date":"2017-12-08","close":15.29},{"date":"2017-12-11","close":14.89},{"date":"2017-12-12","close":15.02},{"date":"2017-12-13","close":14.85},{"date":"2017-12-14","close":14.77},{"date":"2017-12-15","close":15.3},{"date":"2017-12-18","close":14.73},{"date":"2017-12-19","close":15.21},{"date":"2017-12-20","close":14.97},{"date":"2017-12-21","close":14.93},{"date":"2017-12-22","close":15.26},{"date":"2017-12-26","close":15.26},{"date":"2017-12-27","close":15.26},{"date":"2017-12-28","close":15.26},{"date":"2017-12-29","close":14.93},{"date":"2018-01-02","close":11.2073},{"date":"2018-01-03","close":11.2073},{"date":"2018-01-04","close":11.2073},{"date":"2018-01-05","close":11.3711},{"date":"2018-01-08","close":11.0807},{"date":"2018-01-09","close":11.0956},{"date":"2018-01-10","close":11.0584},{"date":"2018-01-11","close":11.0584},{"date":"2018-01-12","close":11.0658},{"date":"2018-01-16","close":11.2892},{"date":"2018-01-17","close":11.1924},{"date":"2018-01-18","close":10.9318},{"date":"2018-01-19","close":10.8796},{"date":"2018-01-22","close":11.0807},{"date":"2018-01-23","close":11.0584},{"date":"2018-01-24","close":10.9839},{"date":"2018-01-25","close":10.9839},{"date":"2018-01-26","close":11.0956},{"date":"2018-01-29","close":11.1179},{"date":"2018-01-30","close":11.1328},{"date":"2018-01-31","close":11.1328},{"date":"2018-02-01","close":11.1999},{"date":"2018-02-02","close":11.185},{"date":"2018-02-05","close":11.2222},{"date":"2018-02-06","close":11.0956},{"date":"2018-02-07","close":11.0956},{"date":"2018-02-08","close":11.0956},{"date":"2018-02-09","close":11.3413},{"date":"2018-02-12","close":11.252},{"date":"2018-02-13","close":11.3488},{"date":"2018-02-14","close":11.2296},{"date":"2018-02-15","close":11.2371},{"date":"2018-02-16","close":11.3339},{"date":"2018-02-20","close":11.1701},{"date":"2018-02-21","close":11.4307},{"date":"2018-02-22","close":11.4754},{"date":"2018-02-23","close":11.2371},{"date":"2018-02-26","close":11.2073},{"date":"2018-02-27","close":11.5126},{"date":"2018-02-28","close":11.2445},{"date":"2018-03-01","close":11.2445},{"date":"2018-03-02","close":11.2818},{"date":"2018-03-05","close":11.4009},{"date":"2018-03-06","close":11.2371},{"date":"2018-03-07","close":11.5871},{"date":"2018-03-08","close":11.5123},{"date":"2018-03-09","close":11.4226},{"date":"2018-03-12","close":11.1685},{"date":"2018-03-13","close":11.1685},{"date":"2018-03-14","close":11.5123},{"date":"2018-03-15","close":11.774},{"date":"2018-03-16","close":11.7665},{"date":"2018-03-19","close":11.6544},{"date":"2018-03-20","close":11.6245},{"date":"2018-03-21","close":11.2881},{"date":"2018-03-22","close":11.318},{"date":"2018-03-23","close":11.7291},{"date":"2018-03-26","close":11.7291},{"date":"2018-03-27","close":11.7291},{"date":"2018-03-28","close":11.2731},{"date":"2018-03-29","close":11.4301},{"date":"2018-04-02","close":11.4002},{"date":"2018-04-03","close":11.3628},{"date":"2018-04-04","close":11.3553},{"date":"2018-04-05","close":11.4002},{"date":"2018-04-06","close":11.3628},{"date":"2018-04-09","close":11.4002},{"date":"2018-04-10","close":11.4002},{"date":"2018-04-11","close":11.4002},{"date":"2018-04-12","close":11.0339},{"date":"2018-04-13","close":11.0638},{"date":"2018-04-16","close":11.2731},{"date":"2018-04-17","close":11.2133},{"date":"2018-04-18","close":11.3254},{"date":"2018-04-19","close":11.3254},{"date":"2018-04-20","close":11.4301},{"date":"2018-04-23","close":11.4151},{"date":"2018-04-24","close":10.989},{"date":"2018-04-25","close":11.1685},{"date":"2018-04-26","close":11.2507},{"date":"2018-04-27","close":11.2507},{"date":"2018-04-30","close":11.2133},{"date":"2018-05-01","close":11.2881},{"date":"2018-05-02","close":11.2881},{"date":"2018-05-03","close":11.0189},{"date":"2018-05-04","close":11.2507},{"date":"2018-05-07","close":11.0488},{"date":"2018-05-08","close":11.1311},{"date":"2018-05-09","close":11.475},{"date":"2018-05-10","close":11.475},{"date":"2018-05-11","close":11.318},{"date":"2018-05-14","close":11.2507},{"date":"2018-05-15","close":11.2507},{"date":"2018-05-16","close":11.1311},{"date":"2018-05-17","close":12.073},{"date":"2018-05-18","close":11.3628},{"date":"2018-05-21","close":11.475},{"date":"2018-05-22","close":11.4077},{"date":"2018-05-23","close":11.46},{"date":"2018-05-24","close":11.3254},{"date":"2018-05-25","close":11.2283},{"date":"2018-05-29","close":11.3254},{"date":"2018-05-30","close":11.3329},{"date":"2018-05-31","close":11.2881},{"date":"2018-06-01","close":11.4974},{"date":"2018-06-04","close":11.2507},{"date":"2018-06-05","close":11.2283},{"date":"2018-06-06","close":11.3254},{"date":"2018-06-07","close":11.3705},{"date":"2018-06-08","close":11.483},{"date":"2018-06-11","close":11.5056},{"date":"2018-06-12","close":11.5581},{"date":"2018-06-13","close":11.6332},{"date":"2018-06-14","close":11.5431},{"date":"2018-06-15","close":11.7758},{"date":"2018-06-18","close":12.2636},{"date":"2018-06-19","close":12.2336},{"date":"2018-06-20","close":12.196},{"date":"2018-06-21","close":12.181},{"date":"2018-06-22","close":12.1885},{"date":"2018-06-25","close":12.7514},{"date":"2018-06-26","close":12.7514},{"date":"2018-06-27","close":12.091},{"date":"2018-06-28","close":12.5713},{"date":"2018-06-29","close":12.4212},{"date":"2018-07-02","close":12.0459},{"date":"2018-07-03","close":12.0084},{"date":"2018-07-05","close":12.0084},{"date":"2018-07-06","close":12.2861},{"date":"2018-07-09","close":12.0084},{"date":"2018-07-10","close":12.0084},{"date":"2018-07-11","close":11.6332},{"date":"2018-07-12","close":11.7457},{"date":"2018-07-13","close":11.7082},{"date":"2018-07-16","close":11.5956},{"date":"2018-07-17","close":11.9334},{"date":"2018-07-18","close":11.9484},{"date":"2018-07-19","close":11.5956},{"date":"2018-07-20","close":11.9634},{"date":"2018-07-23","close":11.6782},{"date":"2018-07-24","close":11.8433},{"date":"2018-07-25","close":11.6181},{"date":"2018-07-26","close":11.5281},{"date":"2018-07-27","close":11.5206},{"date":"2018-07-30","close":11.8133},{"date":"2018-07-31","close":12.196},{"date":"2018-08-01","close":12.2711},{"date":"2018-08-02","close":12.2711},{"date":"2018-08-03","close":12.2711},{"date":"2018-08-06","close":11.5431},{"date":"2018-08-07","close":11.5431},{"date":"2018-08-08","close":11.7307},{"date":"2018-08-09","close":11.7307},{"date":"2018-08-10","close":11.7983},{"date":"2018-08-13","close":11.7983},{"date":"2018-08-14","close":11.7983},{"date":"2018-08-15","close":11.7983},{"date":"2018-08-16","close":11.7607},{"date":"2018-08-17","close":11.7607},{"date":"2018-08-20","close":11.9634},{"date":"2018-08-21","close":11.7607},{"date":"2018-08-22","close":12.0084},{"date":"2018-08-23","close":12.0084},{"date":"2018-08-24","close":11.9859},{"date":"2018-08-27","close":11.7607},{"date":"2018-08-28","close":11.7607},{"date":"2018-08-29","close":11.7758},{"date":"2018-08-30","close":11.7157},{"date":"2018-08-31","close":11.7157},{"date":"2018-09-04","close":11.7157},{"date":"2018-09-05","close":11.8508},{"date":"2018-09-06","close":11.8282},{"date":"2018-09-07","close":11.8282},{"date":"2018-09-10","close":12.0542},{"date":"2018-09-11","close":11.8433},{"date":"2018-09-12","close":11.9789},{"date":"2018-09-13","close":12.1296},{"date":"2018-09-14","close":11.9789},{"date":"2018-09-17","close":11.9789},{"date":"2018-09-18","close":12.1672},{"date":"2018-09-19","close":11.9864},{"date":"2018-09-20","close":11.9789},{"date":"2018-09-21","close":12.4083},{"date":"2018-09-24","close":12.2802},{"date":"2018-09-25","close":11.9563},{"date":"2018-09-26","close":11.8508},{"date":"2018-09-27","close":11.8659},{"date":"2018-09-28","close":11.9111},{"date":"2018-10-01","close":11.8659},{"date":"2018-10-02","close":11.8809},{"date":"2018-10-03","close":11.896},{"date":"2018-10-04","close":11.9035},{"date":"2018-10-05","close":11.9789},{"date":"2018-10-08","close":11.8809},{"date":"2018-10-09","close":11.8659},{"date":"2018-10-10","close":11.8282},{"date":"2018-10-11","close":11.6775},{"date":"2018-10-12","close":11.3008},{"date":"2018-10-15","close":11.1502},{"date":"2018-10-16","close":11.218},{"date":"2018-10-17","close":11.218},{"date":"2018-10-18","close":11.1954},{"date":"2018-10-19","close":11.4214},{"date":"2018-10-22","close":11.4515},{"date":"2018-10-23","close":11.4138},{"date":"2018-10-24","close":11.3008},{"date":"2018-10-25","close":11.2255},{"date":"2018-10-26","close":10.9467},{"date":"2018-10-29","close":11.2406},{"date":"2018-10-30","close":11.2104},{"date":"2018-10-31","close":11.2104},{"date":"2018-11-01","close":11.2104},{"date":"2018-11-02","close":11.1954},{"date":"2018-11-05","close":11.2255},{"date":"2018-11-06","close":11.2255},{"date":"2018-11-07","close":11.6399},{"date":"2018-11-08","close":11.6399},{"date":"2018-11-09","close":11.2255},{"date":"2018-11-12","close":11.4138},{"date":"2018-11-13","close":11.4138},{"date":"2018-11-14","close":11.3008},{"date":"2018-11-15","close":11.3008},{"date":"2018-11-16","close":10.8111},{"date":"2018-11-19","close":10.6228},{"date":"2018-11-20","close":10.3591},{"date":"2018-11-21","close":10.3591},{"date":"2018-11-23","close":10.0803},{"date":"2018-11-26","close":10.0728},{"date":"2018-11-27","close":9.5982},{"date":"2018-11-28","close":9.6358},{"date":"2018-11-29","close":10.0749},{"date":"2018-11-30","close":10.2944},{"date":"2018-12-03","close":10.2944},{"date":"2018-12-04","close":9.9613},{"date":"2018-12-06","close":10.0295},{"date":"2018-12-07","close":10.1657},{"date":"2018-12-10","close":10.1657},{"date":"2018-12-11","close":10.2187},{"date":"2018-12-12","close":10.2263},{"date":"2018-12-13","close":10.1657},{"date":"2018-12-14","close":9.8781},{"date":"2018-12-17","close":9.8781},{"date":"2018-12-18","close":9.9538},{"date":"2018-12-19","close":9.9538},{"date":"2018-12-20","close":9.9538},{"date":"2018-12-21","close":10.2187},{"date":"2018-12-24","close":9.9538},{"date":"2018-12-26","close":9.9311},{"date":"2018-12-27","close":9.8781},{"date":"2018-12-28","close":9.9159},{"date":"2018-12-31","close":9.8402},{"date":"2019-01-02","close":9.8402},{"date":"2019-01-03","close":9.8781},{"date":"2019-01-04","close":9.8781},{"date":"2019-01-07","close":9.8781},{"date":"2019-01-08","close":10.0749},{"date":"2019-01-09","close":10.1733},{"date":"2019-01-10","close":10.0673},{"date":"2019-01-11","close":10.0673},{"date":"2019-01-14","close":10.0673},{"date":"2019-01-15","close":10.0597},{"date":"2019-01-16","close":9.9386},{"date":"2019-01-17","close":10.2187},{"date":"2019-01-18","close":10.2187},{"date":"2019-01-22","close":10.143},{"date":"2019-01-23","close":10.1279},{"date":"2019-01-24","close":10.3019},{"date":"2019-01-25","close":10.8242},{"date":"2019-01-28","close":10.6729},{"date":"2019-01-29","close":10.8015},{"date":"2019-01-30","close":10.8015},{"date":"2019-01-31","close":10.7485},{"date":"2019-02-01","close":10.7485},{"date":"2019-02-04","close":10.5215},{"date":"2019-02-05","close":10.7864},{"date":"2019-02-06","close":11.2784},{"date":"2019-02-07","close":10.8999},{"date":"2019-02-08","close":11.0135},{"date":"2019-02-11","close":10.8469},{"date":"2019-02-12","close":10.9378},{"date":"2019-02-13","close":11.1649},{"date":"2019-02-14","close":11.0286},{"date":"2019-02-15","close":11.0286},{"date":"2019-02-19","close":11.1194},{"date":"2019-02-20","close":10.9756},{"date":"2019-02-21","close":10.9378},{"date":"2019-02-22","close":11.0892},{"date":"2019-02-25","close":10.9756},{"date":"2019-02-26","close":10.9756},{"date":"2019-02-27","close":11.0513},{"date":"2019-02-28","close":11.1724},{"date":"2019-03-01","close":11.2027},{"date":"2019-03-04","close":11.1951},{"date":"2019-03-05","close":11.1724},{"date":"2019-03-06","close":11.1724},{"date":"2019-03-07","close":11.218},{"date":"2019-03-08","close":11.218},{"date":"2019-03-11","close":11.066},{"date":"2019-03-12","close":11.0888},{"date":"2019-03-13","close":11.028},{"date":"2019-03-14","close":11.0812},{"date":"2019-03-15","close":11.0812},{"date":"2019-03-18","close":11.0584},{"date":"2019-03-19","close":11.0584},{"date":"2019-03-20","close":10.99},{"date":"2019-03-21","close":10.876},{"date":"2019-03-22","close":10.6328},{"date":"2019-03-25","close":10.42},{"date":"2019-03-26","close":10.5264},{"date":"2019-03-27","close":10.5264},{"date":"2019-03-28","close":10.7544},{"date":"2019-03-29","close":10.4276},{"date":"2019-04-01","close":10.5644},{"date":"2019-04-02","close":10.6404},{"date":"2019-04-03","close":10.6404},{"date":"2019-04-04","close":10.6404},{"date":"2019-04-05","close":10.6252},{"date":"2019-04-08","close":10.6404},{"date":"2019-04-09","close":10.6404},{"date":"2019-04-10","close":10.6252},{"date":"2019-04-11","close":10.6252},{"date":"2019-04-12","close":10.8},{"date":"2019-04-15","close":10.9444},{"date":"2019-04-16","close":10.8},{"date":"2019-04-17","close":10.8532},{"date":"2019-04-18","close":11.2484},{"date":"2019-04-22","close":11.2484},{"date":"2019-04-23","close":11.2484},{"date":"2019-04-24","close":11.2484},{"date":"2019-04-25","close":11.2484},{"date":"2019-04-26","close":10.9368},{"date":"2019-04-29","close":10.6556},{"date":"2019-04-30","close":10.6556},{"date":"2019-05-01","close":10.7164},{"date":"2019-05-02","close":10.6328},{"date":"2019-05-03","close":10.6328},{"date":"2019-05-06","close":10.6556},{"date":"2019-05-07","close":10.6556},{"date":"2019-05-08","close":11.2484},{"date":"2019-05-09","close":11.2484},{"date":"2019-05-10","close":11.2484},{"date":"2019-05-13","close":10.9824},{"date":"2019-05-14","close":11.2408},{"date":"2019-05-15","close":11.1496},{"date":"2019-05-16","close":10.952},{"date":"2019-05-17","close":10.952},{"date":"2019-05-20","close":10.952},{"date":"2019-05-21","close":11.0052},{"date":"2019-05-22","close":10.8304},{"date":"2019-05-23","close":10.914},{"date":"2019-05-24","close":10.7316},{"date":"2019-05-28","close":10.7316},{"date":"2019-05-29","close":10.7316},{"date":"2019-05-30","close":10.7316},{"date":"2019-05-31","close":10.6784},{"date":"2019-06-03","close":10.8228},{"date":"2019-06-04","close":10.8228},{"date":"2019-06-05","close":10.3896},{"date":"2019-06-06","close":10.6873},{"date":"2019-06-07","close":10.6721},{"date":"2019-06-10","close":10.6797},{"date":"2019-06-11","close":10.382},{"date":"2019-06-12","close":10.1453},{"date":"2019-06-13","close":10.5346},{"date":"2019-06-14","close":10.3514},{"date":"2019-06-17","close":10.4965},{"date":"2019-06-18","close":10.3591},{"date":"2019-06-19","close":10.4049},{"date":"2019-06-20","close":10.9011},{"date":"2019-06-21","close":11.1682},{"date":"2019-06-24","close":10.9927},{"date":"2019-06-25","close":11.0843},{"date":"2019-06-26","close":11.2217},{"date":"2019-06-27","close":11.153},{"date":"2019-06-28","close":11.2675},{"date":"2019-07-01","close":11.2675},{"date":"2019-07-02","close":11.2675},{"date":"2019-07-03","close":11.2675},{"date":"2019-07-05","close":11.2675},{"date":"2019-07-08","close":11.1072},{"date":"2019-07-09","close":11.1453},{"date":"2019-07-10","close":11.1072},{"date":"2019-07-11","close":11.2522},{"date":"2019-07-12","close":11.1072},{"date":"2019-07-15","close":11.2828},{"date":"2019-07-16","close":11.1224},{"date":"2019-07-17","close":11.2599},{"date":"2019-07-18","close":11.153},{"date":"2019-07-19","close":11.153},{"date":"2019-07-22","close":11.2446},{"date":"2019-07-23","close":11.2675},{"date":"2019-07-24","close":11.2599},{"date":"2019-07-25","close":11.2599},{"date":"2019-07-26","close":11.2599},{"date":"2019-07-29","close":11.2599},{"date":"2019-07-30","close":11.6415},{"date":"2019-07-31","close":11.466},{"date":"2019-08-01","close":11.527},{"date":"2019-08-02","close":11.5347},{"date":"2019-08-05","close":11.3896},{"date":"2019-08-06","close":10.7026},{"date":"2019-08-07","close":11.1835},{"date":"2019-08-08","close":11.3744},{"date":"2019-08-09","close":11.4202},{"date":"2019-08-12","close":11.3744},{"date":"2019-08-13","close":11.3896},{"date":"2019-08-14","close":11.3973},{"date":"2019-08-15","close":11.4278},{"date":"2019-08-16","close":11.3744},{"date":"2019-08-19","close":11.3744},{"date":"2019-08-20","close":11.3744},{"date":"2019-08-21","close":11.0995},{"date":"2019-08-22","close":11.0843},{"date":"2019-08-23","close":11.0843},{"date":"2019-08-26","close":11.0843},{"date":"2019-08-27","close":10.7026},{"date":"2019-08-28","close":11.069},{"date":"2019-08-29","close":10.9545},{"date":"2019-08-30","close":11.0079},{"date":"2019-09-03","close":10.9545},{"date":"2019-09-04","close":10.5728},{"date":"2019-09-05","close":10.6955},{"date":"2019-09-06","close":10.7722},{"date":"2019-09-09","close":10.7492},{"date":"2019-09-10","close":10.7031},{"date":"2019-09-11","close":10.7031},{"date":"2019-09-12","close":10.7415},{"date":"2019-09-13","close":10.7722},{"date":"2019-09-16","close":10.7645},{"date":"2019-09-17","close":10.7722},{"date":"2019-09-18","close":11.1095},{"date":"2019-09-19","close":11.3088},{"date":"2019-09-20","close":10.9562},{"date":"2019-09-23","close":11.1862},{"date":"2019-09-24","close":11.3012},{"date":"2019-09-25","close":10.9715},{"date":"2019-09-26","close":11.2475},{"date":"2019-09-27","close":11.1172},{"date":"2019-09-30","close":10.9638},{"date":"2019-10-01","close":10.9638},{"date":"2019-10-02","close":10.8642},{"date":"2019-10-03","close":10.8948},{"date":"2019-10-04","close":10.7798},{"date":"2019-10-07","close":10.7645},{"date":"2019-10-08","close":10.7415},{"date":"2019-10-09","close":10.7338},{"date":"2019-10-10","close":10.7338},{"date":"2019-10-11","close":10.7492},{"date":"2019-10-14","close":10.8258},{"date":"2019-10-15","close":10.8335},{"date":"2019-10-16","close":10.9178},{"date":"2019-10-17","close":10.8258},{"date":"2019-10-18","close":10.8872},{"date":"2019-10-21","close":11.0788},{"date":"2019-10-22","close":11.1402},{"date":"2019-10-23","close":11.1402},{"date":"2019-10-24","close":11.3088},{"date":"2019-10-25","close":11.4929},{"date":"2019-10-28","close":11.3088},{"date":"2019-10-29","close":11.3088},{"date":"2019-10-30","close":11.3088},{"date":"2019-10-31","close":11.4545},{"date":"2019-11-01","close":11.3088},{"date":"2019-11-04","close":11.3088},{"date":"2019-11-05","close":11.3932},{"date":"2019-11-06","close":11.3088},{"date":"2019-11-07","close":11.4238},{"date":"2019-11-08","close":11.4699},{"date":"2019-11-11","close":11.3088},{"date":"2019-11-12","close":11.3855},{"date":"2019-11-13","close":11.5005},{"date":"2019-11-14","close":11.5005},{"date":"2019-11-15","close":11.4775},{"date":"2019-11-18","close":11.4775},{"date":"2019-11-19","close":11.7535},{"date":"2019-11-20","close":11.5772},{"date":"2019-11-21","close":11.5772},{"date":"2019-11-22","close":11.3088},{"date":"2019-11-25","close":11.2705},{"date":"2019-11-26","close":11.2705},{"date":"2019-11-27","close":11.4938},{"date":"2019-11-29","close":11.4938},{"date":"2019-12-02","close":11.5323},{"date":"2019-12-03","close":11.5323},{"date":"2019-12-04","close":11.2474},{"date":"2019-12-05","close":11.3552},{"date":"2019-12-06","close":11.3861},{"date":"2019-12-09","close":11.5791},{"date":"2019-12-10","close":11.5791},{"date":"2019-12-11","close":11.5019},{"date":"2019-12-12","close":11.7798},{"date":"2019-12-13","close":11.7952},{"date":"2019-12-16","close":11.6948},{"date":"2019-12-17","close":11.6948},{"date":"2019-12-18","close":11.5791},{"date":"2019-12-19","close":11.3629},{"date":"2019-12-20","close":11.5945},{"date":"2019-12-23","close":11.4478},{"date":"2019-12-24","close":11.4478},{"date":"2019-12-26","close":11.5791},{"date":"2019-12-27","close":11.8878},{"date":"2019-12-30","close":12.2738},{"date":"2019-12-31","close":11.7875},{"date":"2020-01-02","close":12.1194},{"date":"2020-01-03","close":11.7026},{"date":"2020-01-06","close":12.1194},{"date":"2020-01-07","close":11.8106},{"date":"2020-01-08","close":12.4668},{"date":"2020-01-09","close":12.2429},{"date":"2020-01-10","close":11.9033},{"date":"2020-01-13","close":11.772},{"date":"2020-01-14","close":11.5791},{"date":"2020-01-15","close":11.3166},{"date":"2020-01-16","close":11.2008},{"date":"2020-01-17","close":11.224},{"date":"2020-01-21","close":11.5636},{"date":"2020-01-22","close":11.3475},{"date":"2020-01-23","close":11.224},{"date":"2020-01-24","close":11.3475},{"date":"2020-01-27","close":11.5791},{"date":"2020-01-28","close":11.4633},{"date":"2020-01-29","close":11.6408},{"date":"2020-01-30","close":11.5019},{"date":"2020-01-31","close":11.5019},{"date":"2020-02-03","close":11.5791},{"date":"2020-02-04","close":11.5019},{"date":"2020-02-05","close":11.5405},{"date":"2020-02-06","close":11.5405},{"date":"2020-02-07","close":11.5019},{"date":"2020-02-10","close":11.5791},{"date":"2020-02-11","close":11.8106},{"date":"2020-02-12","close":11.7257},{"date":"2020-02-13","close":11.7257},{"date":"2020-02-14","close":11.8106},{"date":"2020-02-18","close":11.772},{"date":"2020-02-19","close":11.772},{"date":"2020-02-20","close":11.8647},{"date":"2020-02-21","close":11.6948},{"date":"2020-02-24","close":11.2317},{"date":"2020-02-25","close":11.2317},{"date":"2020-02-26","close":11.2703},{"date":"2020-02-27","close":11.0927},{"date":"2020-02-28","close":10.645},{"date":"2020-03-02","close":10.7454},{"date":"2020-03-03","close":10.7608},{"date":"2020-03-04","close":10.7299},{"date":"2020-03-05","close":10.6291},{"date":"2020-03-06","close":10.3265},{"date":"2020-03-09","close":10.2411},{"date":"2020-03-10","close":10.2411},{"date":"2020-03-11","close":9.0774},{"date":"2020-03-12","close":7.8748},{"date":"2020-03-13","close":8.1464},{"date":"2020-03-16","close":8.1464},{"date":"2020-03-17","close":8.4257},{"date":"2020-03-18","close":7.7972},{"date":"2020-03-19","close":6.9438},{"date":"2020-03-20","close":7.1766},{"date":"2020-03-23","close":7.1766},{"date":"2020-03-24","close":6.4085},{"date":"2020-03-25","close":6.6723},{"date":"2020-03-26","close":6.8119},{"date":"2020-03-27","close":7.1378},{"date":"2020-03-30","close":6.8274},{"date":"2020-03-31","close":6.7886},{"date":"2020-04-01","close":6.7886},{"date":"2020-04-02","close":6.7498},{"date":"2020-04-03","close":6.7498},{"date":"2020-04-06","close":7.2386},{"date":"2020-04-07","close":7.2386},{"date":"2020-04-08","close":7.3705},{"date":"2020-04-09","close":7.7972},{"date":"2020-04-13","close":7.7584},{"date":"2020-04-14","close":7.5102},{"date":"2020-04-15","close":7.7119},{"date":"2020-04-16","close":6.9826},{"date":"2020-04-17","close":7.6033},{"date":"2020-04-20","close":7.4171},{"date":"2020-04-21","close":7.324},{"date":"2020-04-22","close":7.4016},{"date":"2020-04-23","close":7.1998},{"date":"2020-04-24","close":7.5334},{"date":"2020-04-27","close":7.6033},{"date":"2020-04-28","close":7.7817},{"date":"2020-04-29","close":8.1464},{"date":"2020-04-30","close":8.4024},{"date":"2020-05-01","close":8.3403},{"date":"2020-05-04","close":8.4179},{"date":"2020-05-05","close":8.3481},{"date":"2020-05-06","close":7.9834},{"date":"2020-05-07","close":7.8748},{"date":"2020-05-08","close":8.1076},{"date":"2020-05-11","close":7.7584},{"date":"2020-05-12","close":7.5412},{"date":"2020-05-13","close":7.2929},{"date":"2020-05-14","close":6.936},{"date":"2020-05-15","close":6.9748},{"date":"2020-05-18","close":7.3705},{"date":"2020-05-19","close":7.3705},{"date":"2020-05-20","close":7.6343},{"date":"2020-05-21","close":7.6343},{"date":"2020-05-22","close":7.7817},{"date":"2020-05-26","close":7.7817},{"date":"2020-05-27","close":7.7584},{"date":"2020-05-28","close":7.7895},{"date":"2020-05-29","close":7.8127},{"date":"2020-06-01","close":7.7274},{"date":"2020-06-02","close":7.7274},{"date":"2020-06-03","close":7.9136},{"date":"2020-06-04","close":8.023},{"date":"2020-06-05","close":8.1245},{"date":"2020-06-08","close":8.3276},{"date":"2020-06-09","close":8.2183},{"date":"2020-06-10","close":8.3589},{"date":"2020-06-11","close":7.9449},{"date":"2020-06-12","close":7.6636},{"date":"2020-06-15","close":7.6714},{"date":"2020-06-16","close":7.773},{"date":"2020-06-17","close":7.7808},{"date":"2020-06-18","close":7.7808},{"date":"2020-06-19","close":8.0074},{"date":"2020-06-22","close":7.6558},{"date":"2020-06-23","close":7.5464},{"date":"2020-06-24","close":7.3121},{"date":"2020-06-25","close":7.3121},{"date":"2020-06-26","close":7.109},{"date":"2020-06-29","close":7.2027},{"date":"2020-06-30","close":7.3824},{"date":"2020-07-01","close":7.3824},{"date":"2020-07-02","close":7.4918},{"date":"2020-07-06","close":7.4214},{"date":"2020-07-07","close":7.4214},{"date":"2020-07-08","close":7.4214},{"date":"2020-07-09","close":7.1949},{"date":"2020-07-10","close":7.109},{"date":"2020-07-13","close":7.109},{"date":"2020-07-14","close":7.234},{"date":"2020-07-15","close":7.2496},{"date":"2020-07-16","close":7.1949},{"date":"2020-07-17","close":7.2261},{"date":"2020-07-20","close":7.6168},{"date":"2020-07-21","close":7.773},{"date":"2020-07-22","close":7.5933},{"date":"2020-07-23","close":7.773},{"date":"2020-07-24","close":7.6168},{"date":"2020-07-27","close":7.6949},{"date":"2020-07-28","close":7.7964},{"date":"2020-07-29","close":8.5386},{"date":"2020-07-30","close":8.1089},{"date":"2020-07-31","close":8.062},{"date":"2020-08-03","close":8.5854},{"date":"2020-08-04","close":8.0855},{"date":"2020-08-05","close":8.0542},{"date":"2020-08-06","close":8.0542},{"date":"2020-08-07","close":8.0542},{"date":"2020-08-10","close":8.2573},{"date":"2020-08-11","close":8.4761},{"date":"2020-08-12","close":8.4761},{"date":"2020-08-13","close":8.4448},{"date":"2020-08-14","close":8.3198},{"date":"2020-08-17","close":8.398},{"date":"2020-08-18","close":8.0855},{"date":"2020-08-19","close":8.1558},{"date":"2020-08-20","close":8.1558},{"date":"2020-08-21","close":8.3042},{"date":"2020-08-24","close":8.3276},{"date":"2020-08-25","close":8.187},{"date":"2020-08-26","close":8.4526},{"date":"2020-08-27","close":8.4526},{"date":"2020-08-28","close":8.3745},{"date":"2020-08-31","close":7.9839},{"date":"2020-09-01","close":7.8511},{"date":"2020-09-02","close":8.1323},{"date":"2020-09-03","close":8.1323},{"date":"2020-09-04","close":7.9908},{"date":"2020-09-08","close":7.8885},{"date":"2020-09-09","close":7.8649},{"date":"2020-09-10","close":8.1795},{"date":"2020-09-11","close":8.1717},{"date":"2020-09-14","close":8.1874},{"date":"2020-09-15","close":8.0616},{"date":"2020-09-16","close":7.8964},{"date":"2020-09-17","close":7.975},{"date":"2020-09-18","close":7.6919},{"date":"2020-09-21","close":7.8256},{"date":"2020-09-22","close":8.0222},{"date":"2020-09-23","close":7.8571},{"date":"2020-09-24","close":7.8571},{"date":"2020-09-25","close":7.7234},{"date":"2020-09-28","close":7.7627},{"date":"2020-09-29","close":7.802},{"date":"2020-09-30","close":7.6683},{"date":"2020-10-01","close":7.8649},{"date":"2020-10-02","close":7.8571},{"date":"2020-10-05","close":7.7312},{"date":"2020-10-06","close":7.7234},{"date":"2020-10-07","close":8.0616},{"date":"2020-10-08","close":7.8728},{"date":"2020-10-09","close":8.0458},{"date":"2020-10-12","close":7.9829},{"date":"2020-10-13","close":7.9279},{"date":"2020-10-14","close":7.8571},{"date":"2020-10-15","close":8.0616},{"date":"2020-10-16","close":8.0222},{"date":"2020-10-19","close":8.0616},{"date":"2020-10-20","close":8.0616},{"date":"2020-10-21","close":8.0616},{"date":"2020-10-22","close":7.9043},{"date":"2020-10-23","close":8.0301},{"date":"2020-10-26","close":8.0616},{"date":"2020-10-27","close":8.0616},{"date":"2020-10-28","close":8.0616},{"date":"2020-10-29","close":7.9908},{"date":"2020-10-30","close":7.7548},{"date":"2020-11-02","close":7.9829},{"date":"2020-11-03","close":8.1402},{"date":"2020-11-04","close":8.1402},{"date":"2020-11-05","close":7.9908},{"date":"2020-11-06","close":8.0694},{"date":"2020-11-09","close":8.3368},{"date":"2020-11-10","close":8.4391},{"date":"2020-11-11","close":8.4391},{"date":"2020-11-12","close":8.4076},{"date":"2020-11-13","close":8.4941},{"date":"2020-11-16","close":8.793},{"date":"2020-11-17","close":9.0447},{"date":"2020-11-18","close":9.0289},{"date":"2020-11-19","close":9.1312},{"date":"2020-11-20","close":9.2098},{"date":"2020-11-23","close":9.5716},{"date":"2020-11-24","close":9.9885},{"date":"2020-11-25","close":9.9252},{"date":"2020-11-27","close":9.9331},{"date":"2020-11-30","close":9.8857},{"date":"2020-12-01","close":9.6405},{"date":"2020-12-02","close":9.6089},{"date":"2020-12-03","close":9.7038},{"date":"2020-12-04","close":9.767},{"date":"2020-12-07","close":9.6879},{"date":"2020-12-08","close":9.4902},{"date":"2020-12-09","close":9.7275},{"date":"2020-12-10","close":9.7038},{"date":"2020-12-11","close":9.6959},{"date":"2020-12-14","close":10.0438},{"date":"2020-12-15","close":9.9964},{"date":"2020-12-16","close":9.6879},{"date":"2020-12-17","close":9.9885},{"date":"2020-12-18","close":9.6879},{"date":"2020-12-21","close":9.6879},{"date":"2020-12-22","close":9.6168},{"date":"2020-12-23","close":9.5693},{"date":"2020-12-24","close":9.6089},{"date":"2020-12-28","close":9.6089},{"date":"2020-12-29","close":9.5772},{"date":"2020-12-30","close":9.5693},{"date":"2020-12-31","close":9.5851},{"date":"2021-01-04","close":9.854},{"date":"2021-01-05","close":9.8777},{"date":"2021-01-06","close":9.9885},{"date":"2021-01-07","close":10.1071},{"date":"2021-01-08","close":10.4867},{"date":"2021-01-11","close":10.2811},{"date":"2021-01-12","close":10.2811},{"date":"2021-01-13","close":10.1387},{"date":"2021-01-14","close":10.202},{"date":"2021-01-15","close":10.1308},{"date":"2021-01-19","close":10.1308},{"date":"2021-01-20","close":10.1308},{"date":"2021-01-21","close":10.3839},{"date":"2021-01-22","close":10.637},{"date":"2021-01-25","close":10.637},{"date":"2021-01-26","close":10.7002},{"date":"2021-01-27","close":10.4946},{"date":"2021-01-28","close":10.8584},{"date":"2021-01-29","close":10.7398},{"date":"2021-02-01","close":10.5579},{"date":"2021-02-02","close":10.6291},{"date":"2021-02-03","close":11.0561},{"date":"2021-02-04","close":10.9138},{"date":"2021-02-05","close":11.2143},{"date":"2021-02-08","close":11.3013},{"date":"2021-02-09","close":11.2617},{"date":"2021-02-10","close":10.8268},{"date":"2021-02-11","close":11.2064},{"date":"2021-02-12","close":10.9059},{"date":"2021-02-16","close":11.3092},{"date":"2021-02-17","close":11.325},{"date":"2021-02-18","close":11.3487},{"date":"2021-02-19","close":11.6414},{"date":"2021-02-22","close":11.4911},{"date":"2021-02-23","close":11.8312},{"date":"2021-02-24","close":11.9419},{"date":"2021-02-25","close":11.9261},{"date":"2021-02-26","close":11.6967},{"date":"2021-03-01","close":11.6809},{"date":"2021-03-02","close":11.6809},{"date":"2021-03-03","close":12.021},{"date":"2021-03-04","close":12.0766},{"date":"2021-03-05","close":11.6793},{"date":"2021-03-08","close":11.719},{"date":"2021-03-09","close":11.5204},{"date":"2021-03-10","close":11.3695},{"date":"2021-03-11","close":11.0437},{"date":"2021-03-12","close":11.3774},{"date":"2021-03-15","close":11.3218},{"date":"2021-03-16","close":11.3615},{"date":"2021-03-17","close":11.1311},{"date":"2021-03-18","close":11.2344},{"date":"2021-03-19","close":11.584},{"date":"2021-03-22","close":11.9097},{"date":"2021-03-23","close":11.1232},{"date":"2021-03-24","close":11.5045},{"date":"2021-03-25","close":11.4648},{"date":"2021-03-26","close":11.1947},{"date":"2021-03-29","close":11.2026},{"date":"2021-03-30","close":11.2026},{"date":"2021-03-31","close":11.2026},{"date":"2021-04-01","close":11.5681},{"date":"2021-04-05","close":11.5681},{"date":"2021-04-06","close":11.719},{"date":"2021-04-07","close":11.8064},{"date":"2021-04-08","close":11.9097},{"date":"2021-04-09","close":11.9097},{"date":"2021-04-12","close":11.5125},{"date":"2021-04-13","close":11.8144},{"date":"2021-04-14","close":11.8064},{"date":"2021-04-15","close":11.8144},{"date":"2021-04-16","close":11.8144},{"date":"2021-04-19","close":11.3138},{"date":"2021-04-20","close":11.6714},{"date":"2021-04-21","close":11.6237},{"date":"2021-04-22","close":11.5999},{"date":"2021-04-23","close":11.4807},{"date":"2021-04-26","close":11.4807},{"date":"2021-04-27","close":11.9018},{"date":"2021-04-28","close":11.8938},{"date":"2021-04-29","close":11.9018},{"date":"2021-04-30","close":11.9097},{"date":"2021-05-03","close":11.6793},{"date":"2021-05-04","close":11.7032},{"date":"2021-05-05","close":11.8064},{"date":"2021-05-06","close":11.9733},{"date":"2021-05-07","close":11.9177},{"date":"2021-05-10","close":11.9733},{"date":"2021-05-11","close":11.9574},{"date":"2021-05-12","close":11.9574},{"date":"2021-05-13","close":11.9971},{"date":"2021-05-14","close":11.9971},{"date":"2021-05-17","close":11.9971},{"date":"2021-05-18","close":12.3229},{"date":"2021-05-19","close":12.3149},{"date":"2021-05-20","close":12.3944},{"date":"2021-05-21","close":12.6486},{"date":"2021-05-24","close":13.8642},{"date":"2021-05-25","close":14.0708},{"date":"2021-05-26","close":14.4204},{"date":"2021-05-27","close":14.9527},{"date":"2021-05-28","close":14.5872},{"date":"2021-06-01","close":14.8892},{"date":"2021-06-02","close":14.9209},{"date":"2021-06-03","close":15.0645},{"date":"2021-06-04","close":14.9608},{"date":"2021-06-07","close":14.6657},{"date":"2021-06-08","close":14.913},{"date":"2021-06-09","close":14.9528},{"date":"2021-06-10","close":14.6976},{"date":"2021-06-11","close":14.9608},{"date":"2021-06-14","close":14.9209},{"date":"2021-06-15","close":14.5142},{"date":"2021-06-16","close":14.3627},{"date":"2021-06-17","close":14.3547},{"date":"2021-06-18","close":14.9528},{"date":"2021-06-21","close":15.8859},{"date":"2021-06-22","close":15.6068},{"date":"2021-06-23","close":15.9417},{"date":"2021-06-24","close":15.5709},{"date":"2021-06-25","close":15.3516},{"date":"2021-06-28","close":14.8428},{"date":"2021-06-29","close":14.2813},{"date":"2021-06-30","close":14.0357},{"date":"2021-07-01","close":13.5971},{"date":"2021-07-02","close":13.6848},{"date":"2021-07-06","close":14.0884},{"date":"2021-07-07","close":13.9041},{"date":"2021-07-08","close":13.5796},{"date":"2021-07-09","close":13.7901},{"date":"2021-07-12","close":13.7638},{"date":"2021-07-13","close":14.2989},{"date":"2021-07-14","close":14.1498},{"date":"2021-07-15","close":14.7024},{"date":"2021-07-16","close":13.6585},{"date":"2021-07-19","close":13.9392},{"date":"2021-07-20","close":13.9129},{"date":"2021-07-21","close":14.0445},{"date":"2021-07-22","close":14.7463},{"date":"2021-07-23","close":14.5621},{"date":"2021-07-26","close":14.2989},{"date":"2021-07-27","close":13.948},{"date":"2021-07-28","close":13.7638},{"date":"2021-07-29","close":13.6147},{"date":"2021-07-30","close":14.0094},{"date":"2021-08-02","close":14.641},{"date":"2021-08-03","close":14.1673},{"date":"2021-08-04","close":13.9568},{"date":"2021-08-05","close":13.7024},{"date":"2021-08-06","close":13.2638},{"date":"2021-08-09","close":12.9655},{"date":"2021-08-10","close":12.8602},{"date":"2021-08-11","close":12.6058},{"date":"2021-08-12","close":12.7374},{"date":"2021-08-13","close":12.3865},{"date":"2021-08-16","close":12.7813},{"date":"2021-08-17","close":12.7199},{"date":"2021-08-18","close":12.6234},{"date":"2021-08-19","close":12.6234},{"date":"2021-08-20","close":12.6234},{"date":"2021-08-23","close":12.369},{"date":"2021-08-24","close":12.483},{"date":"2021-08-25","close":12.2462},{"date":"2021-08-26","close":12.3602},{"date":"2021-08-27","close":12.3514},{"date":"2021-08-30","close":12.2813},{"date":"2021-08-31","close":12.4128},{"date":"2021-09-01","close":12.4128},{"date":"2021-09-02","close":12.5627},{"date":"2021-09-03","close":12.4305},{"date":"2021-09-07","close":12.1043},{"date":"2021-09-08","close":12.2453},{"date":"2021-09-09","close":12.2101},{"date":"2021-09-10","close":12.1219},{"date":"2021-09-13","close":12.3599},{"date":"2021-09-14","close":12.166},{"date":"2021-09-15","close":12.3423},{"date":"2021-09-16","close":12.3423},{"date":"2021-09-17","close":12.0514},{"date":"2021-09-20","close":12.5803},{"date":"2021-09-21","close":12.3864},{"date":"2021-09-22","close":12.6068},{"date":"2021-09-23","close":12.7302},{"date":"2021-09-24","close":12.5627},{"date":"2021-09-27","close":12.7831},{"date":"2021-09-28","close":12.9682},{"date":"2021-09-29","close":12.6068},{"date":"2021-09-30","close":12.695},{"date":"2021-10-01","close":12.739},{"date":"2021-10-04","close":12.695},{"date":"2021-10-05","close":13.4443},{"date":"2021-10-06","close":13.6647},{"date":"2021-10-07","close":13.5236},{"date":"2021-10-08","close":13.4002},{"date":"2021-10-11","close":13.6118},{"date":"2021-10-12","close":13.0476},{"date":"2021-10-13","close":12.8625},{"date":"2021-10-14","close":12.8272},{"date":"2021-10-15","close":12.9418},{"date":"2021-10-18","close":12.5539},{"date":"2021-10-19","close":12.4305},{"date":"2021-10-20","close":12.4305},{"date":"2021-10-21","close":13.2239},{"date":"2021-10-22","close":13.3914},{"date":"2021-10-25","close":13.8322},{"date":"2021-10-26","close":13.6383},{"date":"2021-10-27","close":13.8234},{"date":"2021-10-28","close":13.8851},{"date":"2021-10-29","close":13.7529},{"date":"2021-11-01","close":14.0967},{"date":"2021-11-02","close":14.2818},{"date":"2021-11-03","close":14.1055},{"date":"2021-11-04","close":14.2466},{"date":"2021-11-05","close":14.0085},{"date":"2021-11-08","close":14.2818},{"date":"2021-11-09","close":14.37},{"date":"2021-11-10","close":14.3259},{"date":"2021-11-11","close":14.0791},{"date":"2021-11-12","close":14.4581},{"date":"2021-11-15","close":14.5022},{"date":"2021-11-16","close":14.0791},{"date":"2021-11-17","close":14.1055},{"date":"2021-11-18","close":14.1055},{"date":"2021-11-19","close":14.1408},{"date":"2021-11-22","close":14.5551},{"date":"2021-11-23","close":14.2466},{"date":"2021-11-24","close":13.9898},{"date":"2021-11-26","close":13.6002},{"date":"2021-11-29","close":13.6799},{"date":"2021-11-30","close":13.8216},{"date":"2021-12-01","close":13.6799},{"date":"2021-12-02","close":14.5742},{"date":"2021-12-03","close":14.3617},{"date":"2021-12-06","close":13.7242},{"date":"2021-12-07","close":14.1403},{"date":"2021-12-08","close":14.3794},{"date":"2021-12-09","close":13.6887},{"date":"2021-12-10","close":14.5653},{"date":"2021-12-13","close":14.3528},{"date":"2021-12-14","close":13.9544},{"date":"2021-12-15","close":13.6356},{"date":"2021-12-16","close":12.9804},{"date":"2021-12-17","close":12.6174},{"date":"2021-12-20","close":12.6616},{"date":"2021-12-21","close":13.0601},{"date":"2021-12-22","close":13.37},{"date":"2021-12-23","close":14.1669},{"date":"2021-12-27","close":13.5648},{"date":"2021-12-28","close":13.5648},{"date":"2021-12-29","close":13.6799},{"date":"2021-12-30","close":13.5825},{"date":"2021-12-31","close":13.6887},{"date":"2022-01-03","close":13.7507},{"date":"2022-01-04","close":13.9721},{"date":"2022-01-05","close":13.9455},{"date":"2022-01-06","close":14.282},{"date":"2022-01-07","close":14.1669},{"date":"2022-01-10","close":14.4591},{"date":"2022-01-11","close":14.5653},{"date":"2022-01-12","close":14.2554},{"date":"2022-01-13","close":14.1757},{"date":"2022-01-14","close":13.9101},{"date":"2022-01-18","close":14.0518},{"date":"2022-01-19","close":13.857},{"date":"2022-01-20","close":14.0075},{"date":"2022-01-21","close":13.6976},{"date":"2022-01-24","close":13.6799},{"date":"2022-01-25","close":13.6799},{"date":"2022-01-26","close":13.7507},{"date":"2022-01-27","close":13.5028},{"date":"2022-01-28","close":13.5913},{"date":"2022-01-31","close":13.3965},{"date":"2022-02-01","close":13.3965},{"date":"2022-02-02","close":14.1669},{"date":"2022-02-03","close":14.5919},{"date":"2022-02-04","close":13.8216},{"date":"2022-02-07","close":13.8216},{"date":"2022-02-08","close":13.9898},{"date":"2022-02-09","close":13.9012},{"date":"2022-02-10","close":13.432},{"date":"2022-02-11","close":13.4762},{"date":"2022-02-14","close":13.5028},{"date":"2022-02-15","close":13.7773},{"date":"2022-02-16","close":13.5913},{"date":"2022-02-17","close":13.7684},{"date":"2022-02-18","close":13.7242},{"date":"2022-02-22","close":13.4585},{"date":"2022-02-23","close":13.5471},{"date":"2022-02-24","close":13.9101},{"date":"2022-02-25","close":13.4939},{"date":"2022-02-28","close":13.3434},{"date":"2022-03-01","close":13.37},{"date":"2022-03-02","close":13.4143},{"date":"2022-03-03","close":13.4143},{"date":"2022-03-04","close":13.2986},{"date":"2022-03-07","close":13.2008},{"date":"2022-03-08","close":13.2008},{"date":"2022-03-09","close":13.2008},{"date":"2022-03-10","close":13.2008},{"date":"2022-03-11","close":13.2986},{"date":"2022-03-14","close":13.2008},{"date":"2022-03-15","close":13.2097},{"date":"2022-03-16","close":13.1652},{"date":"2022-03-17","close":13.0762},{"date":"2022-03-18","close":13.7612},{"date":"2022-03-21","close":13.5388},{"date":"2022-03-22","close":13.0229},{"date":"2022-03-23","close":13.521},{"date":"2022-03-24","close":13.2452},{"date":"2022-03-25","close":13.2452},{"date":"2022-03-28","close":13.1652},{"date":"2022-03-29","close":13.1207},{"date":"2022-03-30","close":13.3965},{"date":"2022-03-31","close":13.2452},{"date":"2022-04-01","close":12.9873},{"date":"2022-04-04","close":13.1652},{"date":"2022-04-05","close":13.1652},{"date":"2022-04-06","close":13.0851},{"date":"2022-04-07","close":13.0851},{"date":"2022-04-08","close":13.3253},{"date":"2022-04-11","close":13.1207},{"date":"2022-04-12","close":13.0762},{"date":"2022-04-13","close":13.2452},{"date":"2022-04-14","close":13.2452},{"date":"2022-04-18","close":12.9873},{"date":"2022-04-19","close":13.0318},{"date":"2022-04-20","close":13.0229},{"date":"2022-04-21","close":13.0229},{"date":"2022-04-22","close":13.0406},{"date":"2022-04-25","close":13.0673},{"date":"2022-04-26","close":13.0673},{"date":"2022-04-27","close":13.0673},{"date":"2022-04-28","close":13.5032},{"date":"2022-04-29","close":13.521},{"date":"2022-05-02","close":13.263},{"date":"2022-05-03","close":13.2808},{"date":"2022-05-04","close":13.0229},{"date":"2022-05-05","close":12.925},{"date":"2022-05-06","close":12.4713},{"date":"2022-05-09","close":12.0177},{"date":"2022-05-10","close":12.0355},{"date":"2022-05-11","close":11.7241},{"date":"2022-05-12","close":11.9198},{"date":"2022-05-13","close":11.9198},{"date":"2022-05-16","close":11.6085},{"date":"2022-05-17","close":11.7508},{"date":"2022-05-18","close":11.5195},{"date":"2022-05-19","close":11.7864},{"date":"2022-05-20","close":11.3861},{"date":"2022-05-23","close":11.5284},{"date":"2022-05-24","close":11.3416},{"date":"2022-05-25","close":11.5195},{"date":"2022-05-26","close":11.5462},{"date":"2022-05-27","close":11.5284},{"date":"2022-05-31","close":11.4306},{"date":"2022-06-01","close":11.7686},{"date":"2022-06-02","close":11.6255},{"date":"2022-06-03","close":11.3841},{"date":"2022-06-06","close":11.6613},{"date":"2022-06-07","close":11.6166},{"date":"2022-06-08","close":12.0637},{"date":"2022-06-09","close":11.4467},{"date":"2022-06-10","close":11.3304},{"date":"2022-06-13","close":11.1605},{"date":"2022-06-14","close":11.1873},{"date":"2022-06-15","close":11.3125},{"date":"2022-06-16","close":11.08},{"date":"2022-06-17","close":10.9548},{"date":"2022-06-21","close":11.089},{"date":"2022-06-22","close":11.3036},{"date":"2022-06-23","close":11.5361},{"date":"2022-06-24","close":11.3125},{"date":"2022-06-27","close":11.4377},{"date":"2022-06-28","close":11.7865},{"date":"2022-06-29","close":11.6255},{"date":"2022-06-30","close":11.6255},{"date":"2022-07-01","close":11.6255},{"date":"2022-07-05","close":11.8223},{"date":"2022-07-06","close":11.4556},{"date":"2022-07-07","close":11.3483},{"date":"2022-07-08","close":11.3483},{"date":"2022-07-11","close":11.3304},{"date":"2022-07-12","close":11.0979},{"date":"2022-07-13","close":10.8207},{"date":"2022-07-14","close":10.7313},{"date":"2022-07-15","close":11.0085},{"date":"2022-07-18","close":11.1337},{"date":"2022-07-19","close":11.2678},{"date":"2022-07-20","close":11.4646},{"date":"2022-07-21","close":11.2052},{"date":"2022-07-22","close":11.6255},{"date":"2022-07-25","close":11.0442},{"date":"2022-07-26","close":11.393},{"date":"2022-07-27","close":11.3751},{"date":"2022-07-28","close":11.6255},{"date":"2022-07-29","close":11.402},{"date":"2022-08-01","close":11.7507},{"date":"2022-08-02","close":11.5272},{"date":"2022-08-03","close":11.9385},{"date":"2022-08-04","close":12.493},{"date":"2022-08-05","close":11.9653},{"date":"2022-08-08","close":11.6255},{"date":"2022-08-09","close":11.4467},{"date":"2022-08-10","close":11.9475},{"date":"2022-08-11","close":11.9832},{"date":"2022-08-12","close":11.9832},{"date":"2022-08-15","close":11.3572},{"date":"2022-08-16","close":11.2678},{"date":"2022-08-17","close":11.089},{"date":"2022-08-18","close":11.1784},{"date":"2022-08-19","close":11.5093},{"date":"2022-08-22","close":11.089},{"date":"2022-08-23","close":10.9816},{"date":"2022-08-24","close":11.1605},{"date":"2022-08-25","close":11.3036},{"date":"2022-08-26","close":11.3036},{"date":"2022-08-29","close":11.3036},{"date":"2022-08-30","close":11.3036},{"date":"2022-08-31","close":11.0621},{"date":"2022-09-01","close":11.0621},{"date":"2022-09-02","close":11.0621},{"date":"2022-09-06","close":11.278},{"date":"2022-09-07","close":10.9542},{"date":"2022-09-08","close":11.0621},{"date":"2022-09-09","close":11.0172},{"date":"2022-09-12","close":11.0172},{"date":"2022-09-13","close":11.0262},{"date":"2022-09-14","close":10.7563},{"date":"2022-09-15","close":11.0711},{"date":"2022-09-16","close":11.8536},{"date":"2022-09-19","close":11.4219},{"date":"2022-09-20","close":11.7996},{"date":"2022-09-21","close":12.0514},{"date":"2022-09-22","close":11.6377},{"date":"2022-09-23","close":12.1414},{"date":"2022-09-26","close":11.9795},{"date":"2022-09-27","close":11.9165},{"date":"2022-09-28","close":11.5568},{"date":"2022-09-29","close":11.6377},{"date":"2022-09-30","close":11.3679},{"date":"2022-10-03","close":11.4219},{"date":"2022-10-04","close":11.1611},{"date":"2022-10-05","close":10.9722},{"date":"2022-10-06","close":10.7294},{"date":"2022-10-07","close":10.5045},{"date":"2022-10-10","close":10.1628},{"date":"2022-10-11","close":9.9289},{"date":"2022-10-12","close":9.857},{"date":"2022-10-13","close":9.6142},{"date":"2022-10-14","close":9.6052},{"date":"2022-10-17","close":9.7311},{"date":"2022-10-18","close":9.9559},{"date":"2022-10-19","close":9.9559},{"date":"2022-10-20","close":10.3247},{"date":"2022-10-21","close":10.3426},{"date":"2022-10-24","close":10.6125},{"date":"2022-10-25","close":10.7923},{"date":"2022-10-26","close":10.7114},{"date":"2022-10-27","close":10.7653},{"date":"2022-10-28","close":10.7384},{"date":"2022-10-31","close":10.7474},{"date":"2022-11-01","close":10.6664},{"date":"2022-11-02","close":10.6664},{"date":"2022-11-03","close":10.4506},{"date":"2022-11-04","close":10.3696},{"date":"2022-11-07","close":10.6125},{"date":"2022-11-08","close":10.7563},{"date":"2022-11-09","close":10.6574},{"date":"2022-11-10","close":10.6664},{"date":"2022-11-11","close":10.7923},{"date":"2022-11-14","close":10.5135},{"date":"2022-11-15","close":10.7653},{"date":"2022-11-16","close":10.8013},{"date":"2022-11-17","close":10.6484},{"date":"2022-11-18","close":10.6574},{"date":"2022-11-21","close":10.6664},{"date":"2022-11-22","close":10.6125},{"date":"2022-11-23","close":10.4857},{"date":"2022-11-25","close":10.8479},{"date":"2022-11-28","close":10.5491},{"date":"2022-11-29","close":10.7302},{"date":"2022-11-30","close":10.7302},{"date":"2022-12-01","close":10.7302},{"date":"2022-12-02","close":10.7392},{"date":"2022-12-05","close":10.7302},{"date":"2022-12-06","close":10.7302},{"date":"2022-12-07","close":10.9022},{"date":"2022-12-08","close":10.9294},{"date":"2022-12-09","close":11.0924},{"date":"2022-12-12","close":11.4998},{"date":"2022-12-13","close":11.2191},{"date":"2022-12-14","close":11.201},{"date":"2022-12-15","close":11.2644},{"date":"2022-12-16","close":11.2644},{"date":"2022-12-19","close":11.1829},{"date":"2022-12-20","close":11.2101},{"date":"2022-12-21","close":11.0561},{"date":"2022-12-22","close":11.0471},{"date":"2022-12-23","close":10.7754},{"date":"2022-12-27","close":10.8388},{"date":"2022-12-28","close":10.8298},{"date":"2022-12-29","close":10.8207},{"date":"2022-12-30","close":10.7845},{"date":"2023-01-03","close":10.8026},{"date":"2023-01-04","close":10.8026},{"date":"2023-01-05","close":10.9113},{"date":"2023-01-06","close":10.866},{"date":"2023-01-09","close":11.1829},{"date":"2023-01-10","close":11.3369},{"date":"2023-01-11","close":11.7262},{"date":"2023-01-12","close":11.4365},{"date":"2023-01-13","close":11.4365},{"date":"2023-01-17","close":11.7443},{"date":"2023-01-18","close":11.7443},{"date":"2023-01-19","close":11.5451},{"date":"2023-01-20","close":11.4817},{"date":"2023-01-23","close":11.4455},{"date":"2023-01-24","close":11.4455},{"date":"2023-01-25","close":11.6176},{"date":"2023-01-26","close":11.6176},{"date":"2023-01-27","close":11.7443},{"date":"2023-01-30","close":11.518},{"date":"2023-01-31","close":11.5904},{"date":"2023-02-01","close":11.4908},{"date":"2023-02-02","close":11.7715},{"date":"2023-02-03","close":11.4183},{"date":"2023-02-06","close":11.4546},{"date":"2023-02-07","close":11.7715},{"date":"2023-02-08","close":11.9345},{"date":"2023-02-09","close":11.8439},{"date":"2023-02-10","close":11.7262},{"date":"2023-02-13","close":11.7262},{"date":"2023-02-14","close":11.9526},{"date":"2023-02-15","close":11.9526},{"date":"2023-02-16","close":11.853},{"date":"2023-02-17","close":11.7715},{"date":"2023-02-21","close":11.9526},{"date":"2023-02-22","close":11.7353},{"date":"2023-02-23","close":11.862},{"date":"2023-02-24","close":11.7715},{"date":"2023-02-27","close":11.853},{"date":"2023-02-28","close":11.7262},{"date":"2023-03-01","close":11.7262},{"date":"2023-03-02","close":11.79},{"date":"2023-03-03","close":11.79},{"date":"2023-03-06","close":11.7991},{"date":"2023-03-07","close":11.8447},{"date":"2023-03-08","close":11.8447},{"date":"2023-03-09","close":11.8447},{"date":"2023-03-10","close":10.8698},{"date":"2023-03-13","close":10.9153},{"date":"2023-03-14","close":10.3413},{"date":"2023-03-15","close":10.1682},{"date":"2023-03-16","close":10.1135},{"date":"2023-03-17","close":10.478},{"date":"2023-03-20","close":10.314},{"date":"2023-03-21","close":10.1044},{"date":"2023-03-22","close":10.2957},{"date":"2023-03-23","close":10.0406},{"date":"2023-03-24","close":9.9951},{"date":"2023-03-27","close":10.0771},{"date":"2023-03-28","close":10.6693},{"date":"2023-03-29","close":10.5326},{"date":"2023-03-30","close":10.2957},{"date":"2023-03-31","close":9.576},{"date":"2023-04-03","close":9.822},{"date":"2023-04-04","close":9.9313},{"date":"2023-04-05","close":10.0224},{"date":"2023-04-06","close":9.9313},{"date":"2023-04-10","close":9.7946},{"date":"2023-04-11","close":9.5668},{"date":"2023-04-12","close":9.4028},{"date":"2023-04-13","close":9.0384},{"date":"2023-04-14","close":8.9291},{"date":"2023-04-17","close":8.9928},{"date":"2023-04-18","close":8.7013},{"date":"2023-04-19","close":8.683},{"date":"2023-04-20","close":8.6648},{"date":"2023-04-21","close":8.6922},{"date":"2023-04-24","close":8.7559},{"date":"2023-04-25","close":8.9017},{"date":"2023-04-26","close":8.8835},{"date":"2023-04-27","close":8.8379},{"date":"2023-04-28","close":8.8015},{"date":"2023-05-01","close":8.6284},{"date":"2023-05-02","close":8.4279},{"date":"2023-05-03","close":7.9268},{"date":"2023-05-04","close":8.0635},{"date":"2023-05-05","close":8.2913},{"date":"2023-05-08","close":8.2913},{"date":"2023-05-09","close":8.3368},{"date":"2023-05-10","close":8.3733},{"date":"2023-05-11","close":8.2639},{"date":"2023-05-12","close":8.2913},{"date":"2023-05-15","close":8.4097},{"date":"2023-05-16","close":8.4917},{"date":"2023-05-17","close":8.4826},{"date":"2023-05-18","close":8.6193},{"date":"2023-05-19","close":8.4097},{"date":"2023-05-22","close":8.5555},{"date":"2023-05-23","close":8.5282},{"date":"2023-05-24","close":8.6557},{"date":"2023-05-25","close":8.3095},{"date":"2023-05-26","close":8.1546},{"date":"2023-05-30","close":8.6466},{"date":"2023-05-31","close":8.4279},{"date":"2023-06-01","close":8.3728},{"date":"2023-06-02","close":8.2165},{"date":"2023-06-05","close":8.3176},{"date":"2023-06-06","close":8.2717},{"date":"2023-06-07","close":8.4831},{"date":"2023-06-08","close":8.4831},{"date":"2023-06-09","close":8.2349},{"date":"2023-06-12","close":8.1798},{"date":"2023-06-13","close":8.0879},{"date":"2023-06-14","close":8.2533},{"date":"2023-06-15","close":8.3176},{"date":"2023-06-16","close":8.3452},{"date":"2023-06-20","close":8.5015},{"date":"2023-06-21","close":8.5658},{"date":"2023-06-22","close":8.3912},{"date":"2023-06-23","close":8.4923},{"date":"2023-06-26","close":8.4371},{"date":"2023-06-27","close":8.382},{"date":"2023-06-28","close":8.4096},{"date":"2023-06-29","close":8.3636},{"date":"2023-06-30","close":8.3636},{"date":"2023-07-03","close":8.3636},{"date":"2023-07-05","close":8.4187},{"date":"2023-07-06","close":8.3636},{"date":"2023-07-07","close":8.4831},{"date":"2023-07-10","close":8.4555},{"date":"2023-07-11","close":8.6393},{"date":"2023-07-12","close":8.6026},{"date":"2023-07-13","close":8.6577},{"date":"2023-07-14","close":8.5658},{"date":"2023-07-17","close":8.7312},{"date":"2023-07-18","close":9.0529},{"date":"2023-07-19","close":9.0529},{"date":"2023-07-20","close":9.2551},{"date":"2023-07-21","close":9.6227},{"date":"2023-07-24","close":9.8433},{"date":"2023-07-25","close":10.0271},{"date":"2023-07-26","close":10.2385},{"date":"2023-07-27","close":10.2018},{"date":"2023-07-28","close":10.165},{"date":"2023-07-31","close":10.1374},{"date":"2023-08-01","close":9.8985},{"date":"2023-08-02","close":10.1558},{"date":"2023-08-03","close":10.0639},{"date":"2023-08-04","close":10.0731},{"date":"2023-08-07","close":10.1558},{"date":"2023-08-08","close":10.1558},{"date":"2023-08-09","close":10.1558},{"date":"2023-08-10","close":10.1098},{"date":"2023-08-11","close":10.0639},{"date":"2023-08-14","close":10.0731},{"date":"2023-08-15","close":9.9076},{"date":"2023-08-16","close":9.8801},{"date":"2023-08-17","close":9.9444},{"date":"2023-08-18","close":10.1374},{"date":"2023-08-21","close":9.972},{"date":"2023-08-22","close":10.0271},{"date":"2023-08-23","close":9.9352},{"date":"2023-08-24","close":10.1374},{"date":"2023-08-25","close":10.2201},{"date":"2023-08-28","close":10.1926},{"date":"2023-08-29","close":10.1466},{"date":"2023-08-30","close":9.926},{"date":"2023-08-31","close":9.926},{"date":"2023-09-01","close":9.9538},{"date":"2023-09-05","close":9.8612},{"date":"2023-09-06","close":9.9075},{"date":"2023-09-07","close":9.8982},{"date":"2023-09-08","close":9.9538},{"date":"2023-09-11","close":10.176},{"date":"2023-09-12","close":9.8612},{"date":"2023-09-13","close":9.9075},{"date":"2023-09-14","close":9.9816},{"date":"2023-09-15","close":9.926},{"date":"2023-09-18","close":10.0001},{"date":"2023-09-19","close":10.0001},{"date":"2023-09-20","close":9.9075},{"date":"2023-09-21","close":9.7223},{"date":"2023-09-22","close":9.926},{"date":"2023-09-25","close":9.7779},{"date":"2023-09-26","close":9.7686},{"date":"2023-09-27","close":9.6297},{"date":"2023-09-28","close":9.7223},{"date":"2023-09-29","close":9.7223},{"date":"2023-10-02","close":9.6668},{"date":"2023-10-03","close":9.6668},{"date":"2023-10-04","close":9.6668},{"date":"2023-10-05","close":9.4075},{"date":"2023-10-06","close":9.4075},{"date":"2023-10-09","close":9.4075},{"date":"2023-10-10","close":9.2594},{"date":"2023-10-11","close":9.176},{"date":"2023-10-12","close":9.3705},{"date":"2023-10-13","close":9.3797},{"date":"2023-10-16","close":9.0742},{"date":"2023-10-17","close":8.889},{"date":"2023-10-18","close":9.2501},{"date":"2023-10-19","close":9.2594},{"date":"2023-10-20","close":9.0186},{"date":"2023-10-23","close":9.0093},{"date":"2023-10-24","close":9.1945},{"date":"2023-10-25","close":9.1205},{"date":"2023-10-26","close":9.0927},{"date":"2023-10-27","close":9.1205},{"date":"2023-10-30","close":9.1019},{"date":"2023-10-31","close":9.1668},{"date":"2023-11-01","close":9.2501},{"date":"2023-11-02","close":9.1205},{"date":"2023-11-03","close":9.1668},{"date":"2023-11-06","close":8.9353},{"date":"2023-11-07","close":9.1668},{"date":"2023-11-08","close":9.1668},{"date":"2023-11-09","close":9.2501},{"date":"2023-11-10","close":9.2594},{"date":"2023-11-13","close":9.2594},{"date":"2023-11-14","close":9.2131},{"date":"2023-11-15","close":9.2594},{"date":"2023-11-16","close":9.2223},{"date":"2023-11-17","close":9.2594},{"date":"2023-11-20","close":9.2594},{"date":"2023-11-21","close":9.1668},{"date":"2023-11-22","close":9.3348},{"date":"2023-11-24","close":9.3348},{"date":"2023-11-27","close":9.2508},{"date":"2023-11-28","close":9.2508},{"date":"2023-11-29","close":9.3255},{"date":"2023-11-30","close":9.3255},{"date":"2023-12-01","close":9.5682},{"date":"2023-12-04","close":9.5682},{"date":"2023-12-05","close":9.5588},{"date":"2023-12-06","close":9.8015},{"date":"2023-12-07","close":9.7642},{"date":"2023-12-08","close":9.9789},{"date":"2023-12-11","close":9.8949},{"date":"2023-12-12","close":9.8855},{"date":"2023-12-13","close":10.2963},{"date":"2023-12-14","close":11.0431},{"date":"2023-12-15","close":11.0524},{"date":"2023-12-18","close":10.8657},{"date":"2023-12-19","close":10.8844},{"date":"2023-12-20","close":11.1831},{"date":"2023-12-21","close":11.4164},{"date":"2023-12-22","close":11.3418},{"date":"2023-12-26","close":11.3231},{"date":"2023-12-27","close":11.4351},{"date":"2023-12-28","close":11.4351},{"date":"2023-12-29","close":11.4071},{"date":"2024-01-02","close":11.4351},{"date":"2024-01-03","close":11.3978},{"date":"2024-01-04","close":11.1924},{"date":"2024-01-05","close":11.2764},{"date":"2024-01-08","close":11.2764},{"date":"2024-01-09","close":11.3138},{"date":"2024-01-10","close":11.1924},{"date":"2024-01-11","close":11.1924},{"date":"2024-01-12","close":11.1644},{"date":"2024-01-16","close":11.2858},{"date":"2024-01-17","close":11.2858},{"date":"2024-01-18","close":11.2111},{"date":"2024-01-19","close":11.2764},{"date":"2024-01-22","close":11.1364},{"date":"2024-01-23","close":11.1551},{"date":"2024-01-24","close":11.3324},{"date":"2024-01-25","close":11.1831},{"date":"2024-01-26","close":11.3324},{"date":"2024-01-29","close":11.3418},{"date":"2024-01-30","close":11.3231},{"date":"2024-01-31","close":11.3231},{"date":"2024-02-01","close":11.3231},{"date":"2024-02-02","close":11.3418},{"date":"2024-02-05","close":11.3418},{"date":"2024-02-06","close":11.2017},{"date":"2024-02-07","close":11.2017},{"date":"2024-02-08","close":11.1551},{"date":"2024-02-09","close":11.1364},{"date":"2024-02-12","close":11.0337},{"date":"2024-02-13","close":10.9684},{"date":"2024-02-14","close":11.1271},{"date":"2024-02-15","close":11.015},{"date":"2024-02-16","close":10.9684},{"date":"2024-02-20","close":10.8284},{"date":"2024-02-21","close":10.8097},{"date":"2024-02-22","close":10.8284},{"date":"2024-02-23","close":10.735},{"date":"2024-02-26","close":10.875},{"date":"2024-02-27","close":10.707},{"date":"2024-02-28","close":10.707},{"date":"2024-02-29","close":11.0648},{"date":"2024-03-01","close":11.0648},{"date":"2024-03-04","close":10.9613},{"date":"2024-03-05","close":10.9801},{"date":"2024-03-06","close":10.7353},{"date":"2024-03-07","close":10.7353},{"date":"2024-03-08","close":10.6411},{"date":"2024-03-11","close":10.6317},{"date":"2024-03-12","close":10.481},{"date":"2024-03-13","close":10.3962},{"date":"2024-03-14","close":10.1702},{"date":"2024-03-15","close":10.1702},{"date":"2024-03-18","close":9.9066},{"date":"2024-03-19","close":9.8877},{"date":"2024-03-20","close":10.1891},{"date":"2024-03-21","close":10.0667},{"date":"2024-03-22","close":10.1043},{"date":"2024-03-25","close":9.9254},{"date":"2024-03-26","close":9.9254},{"date":"2024-03-27","close":9.8877},{"date":"2024-03-28","close":9.7559},{"date":"2024-04-01","close":9.6241},{"date":"2024-04-02","close":9.6523},{"date":"2024-04-03","close":9.6146},{"date":"2024-04-04","close":9.6617},{"date":"2024-04-05","close":9.6523},{"date":"2024-04-08","close":9.9442},{"date":"2024-04-09","close":9.9066},{"date":"2024-04-10","close":9.8406},{"date":"2024-04-11","close":9.5581},{"date":"2024-04-12","close":9.3321},{"date":"2024-04-15","close":9.3792},{"date":"2024-04-16","close":9.2285},{"date":"2024-04-17","close":9.2097},{"date":"2024-04-18","close":9.2756},{"date":"2024-04-19","close":9.3416},{"date":"2024-04-22","close":9.3227},{"date":"2024-04-23","close":9.3227},{"date":"2024-04-24","close":9.3227},{"date":"2024-04-25","close":9.4075},{"date":"2024-04-26","close":9.5581},{"date":"2024-04-29","close":9.5581},{"date":"2024-04-30","close":9.5864},{"date":"2024-05-01","close":9.6052},{"date":"2024-05-02","close":9.5958},{"date":"2024-05-03","close":9.803},{"date":"2024-05-06","close":9.803},{"date":"2024-05-07","close":9.5111},{"date":"2024-05-08","close":9.7841},{"date":"2024-05-09","close":9.8406},{"date":"2024-05-10","close":9.9442},{"date":"2024-05-13","close":9.9348},{"date":"2024-05-14","close":9.7747},{"date":"2024-05-15","close":9.7936},{"date":"2024-05-16","close":9.8877},{"date":"2024-05-17","close":9.9442},{"date":"2024-05-20","close":10.2267},{"date":"2024-05-21","close":10.0667},{"date":"2024-05-22","close":10.2173},{"date":"2024-05-23","close":10.3115},{"date":"2024-05-24","close":10.3586},{"date":"2024-05-28","close":10.4527},{"date":"2024-05-29","close":10.3774},{"date":"2024-05-30","close":10.3868},{"date":"2024-05-31","close":10.3868},{"date":"2024-06-03","close":10.3586},{"date":"2024-06-04","close":10.0761},{"date":"2024-06-05","close":10.0761},{"date":"2024-06-06","close":10.2173},{"date":"2024-06-07","close":10.2173},{"date":"2024-06-10","close":10.2173},{"date":"2024-06-11","close":10.3599},{"date":"2024-06-12","close":10.3599},{"date":"2024-06-13","close":10.3504},{"date":"2024-06-14","close":10.2743},{"date":"2024-06-17","close":10.4644},{"date":"2024-06-18","close":10.4644},{"date":"2024-06-20","close":10.3694},{"date":"2024-06-21","close":10.8541},{"date":"2024-06-24","close":10.8541},{"date":"2024-06-25","close":10.0938},{"date":"2024-06-26","close":10.2553},{"date":"2024-06-27","close":10.3599},{"date":"2024-06-28","close":10.7021},{"date":"2024-07-01","close":10.1888},{"date":"2024-07-02","close":10.4454},{"date":"2024-07-03","close":10.1128},{"date":"2024-07-05","close":10.3504},{"date":"2024-07-08","close":10.4454},{"date":"2024-07-09","close":10.569},{"date":"2024-07-10","close":10.569},{"date":"2024-07-11","close":10.4549},{"date":"2024-07-12","close":10.8826},{"date":"2024-07-15","close":11.6525},{"date":"2024-07-16","close":11.5575},{"date":"2024-07-17","close":11.2438},{"date":"2024-07-18","close":11.2533},{"date":"2024-07-19","close":11.2818},{"date":"2024-07-22","close":13.7815},{"date":"2024-07-23","close":13.5629},{"date":"2024-07-24","close":12.9736},{"date":"2024-07-25","close":12.3558},{"date":"2024-07-26","close":12.9166},{"date":"2024-07-29","close":12.8311},{"date":"2024-07-30","close":12.8501},{"date":"2024-07-31","close":12.9261},{"date":"2024-08-01","close":12.5459},{"date":"2024-08-02","close":12.4984},{"date":"2024-08-05","close":12.6125},{"date":"2024-08-06","close":12.622},{"date":"2024-08-07","close":12.5649},{"date":"2024-08-08","close":12.3748},{"date":"2024-08-09","close":12.3558},{"date":"2024-08-12","close":12.3558},{"date":"2024-08-13","close":12.3558},{"date":"2024-08-14","close":12.3653},{"date":"2024-08-15","close":12.5269},{"date":"2024-08-16","close":12.5459},{"date":"2024-08-19","close":12.5649},{"date":"2024-08-20","close":12.4984},{"date":"2024-08-21","close":12.4984},{"date":"2024-08-22","close":12.66},{"date":"2024-08-23","close":12.755},{"date":"2024-08-26","close":12.717},{"date":"2024-08-27","close":12.6695},{"date":"2024-08-28","close":12.6885},{"date":"2024-08-29","close":12.8025},{"date":"2024-08-30","close":13.1922},{"date":"2024-09-03","close":12.7455},{"date":"2024-09-04","close":12.679},{"date":"2024-09-05","close":12.679},{"date":"2024-09-06","close":12.7364},{"date":"2024-09-09","close":12.8801},{"date":"2024-09-10","close":12.9375},{"date":"2024-09-11","close":13.1195},{"date":"2024-09-12","close":12.928},{"date":"2024-09-13","close":13.0812},{"date":"2024-09-16","close":13.7515},{"date":"2024-09-17","close":13.4355},{"date":"2024-09-18","close":13.9431},{"date":"2024-09-19","close":13.9431},{"date":"2024-09-20","close":13.4164},{"date":"2024-09-23","close":13.4451},{"date":"2024-09-24","close":13.4068},{"date":"2024-09-25","close":13.4068},{"date":"2024-09-26","close":13.7036},{"date":"2024-09-27","close":13.5025},{"date":"2024-09-30","close":13.1578},{"date":"2024-10-01","close":13.0716},{"date":"2024-10-02","close":13.062},{"date":"2024-10-03","close":12.9567},{"date":"2024-10-04","close":12.8705},{"date":"2024-10-07","close":12.4683},{"date":"2024-10-08","close":12.4587},{"date":"2024-10-09","close":12.4492},{"date":"2024-10-10","close":12.2097},{"date":"2024-10-11","close":12.2481},{"date":"2024-10-14","close":12.0661},{"date":"2024-10-15","close":12.3534},{"date":"2024-10-16","close":12.6119},{"date":"2024-10-17","close":12.8705},{"date":"2024-10-18","close":12.2097},{"date":"2024-10-21","close":12.2289},{"date":"2024-10-22","close":12.497},{"date":"2024-10-23","close":12.8514},{"date":"2024-10-24","close":12.8322},{"date":"2024-10-25","close":12.679},{"date":"2024-10-28","close":12.4108},{"date":"2024-10-29","close":12.6119},{"date":"2024-10-30","close":12.6407},{"date":"2024-10-31","close":12.6407},{"date":"2024-11-01","close":12.6981},{"date":"2024-11-04","close":12.5258},{"date":"2024-11-05","close":12.5066},{"date":"2024-11-06","close":12.8801},{"date":"2024-11-07","close":12.8897},{"date":"2024-11-08","close":13.0237},{"date":"2024-11-11","close":13.1865},{"date":"2024-11-12","close":13.3972},{"date":"2024-11-13","close":13.7324},{"date":"2024-11-14","close":13.8952},{"date":"2024-11-15","close":13.9622},{"date":"2024-11-18","close":13.6845},{"date":"2024-11-19","close":13.8856},{"date":"2024-11-20","close":13.9239},{"date":"2024-11-21","close":13.9814},{"date":"2024-11-22","close":14.2224},{"date":"2024-11-25","close":14.2224},{"date":"2024-11-26","close":14.2321},{"date":"2024-11-27","close":14.367},{"date":"2024-11-29","close":15.1095},{"date":"2024-12-02","close":14.801},{"date":"2024-12-03","close":15.5241},{"date":"2024-12-04","close":15.6591},{"date":"2024-12-05","close":15.5241},{"date":"2024-12-06","close":15.2831},{"date":"2024-12-09","close":15.1288},{"date":"2024-12-10","close":15.5531},{"date":"2024-12-11","close":15.2349},{"date":"2024-12-12","close":14.9649},{"date":"2024-12-13","close":14.4538},{"date":"2024-12-16","close":14.7045},{"date":"2024-12-17","close":14.8492},{"date":"2024-12-18","close":14.5213},{"date":"2024-12-19","close":14.2706},{"date":"2024-12-20","close":14.7624},{"date":"2024-12-23","close":14.5888},{"date":"2024-12-24","close":14.7913},{"date":"2024-12-26","close":15.312},{"date":"2024-12-27","close":14.9842},{"date":"2024-12-30","close":15.312},{"date":"2024-12-31","close":15.3024},{"date":"2025-01-02","close":14.801},{"date":"2025-01-03","close":14.5117},{"date":"2025-01-06","close":14.5985},{"date":"2025-01-07","close":14.9552},{"date":"2025-01-08","close":13.0364},{"date":"2025-01-10","close":12.0529},{"date":"2025-01-13","close":11.3008},{"date":"2025-01-14","close":11.6286},{"date":"2025-01-15","close":12.8628},{"date":"2025-01-16","close":12.9786},{"date":"2025-01-17","close":13.4992},{"date":"2025-01-21","close":12.8725},{"date":"2025-01-22","close":12.6411},{"date":"2025-01-23","close":12.9207},{"date":"2025-01-24","close":13.4896},{"date":"2025-01-27","close":13.21},{"date":"2025-01-28","close":13.4028},{"date":"2025-01-29","close":13.4028},{"date":"2025-01-30","close":13.4703},{"date":"2025-01-31","close":13.4028},{"date":"2025-02-03","close":13.4028},{"date":"2025-02-04","close":13.1425},{"date":"2025-02-05","close":13.1039},{"date":"2025-02-06","close":13.1425},{"date":"2025-02-07","close":13.0171},{"date":"2025-02-10","close":13.0653},{"date":"2025-02-11","close":12.6893},{"date":"2025-02-12","close":12.5447},{"date":"2025-02-13","close":12.5447},{"date":"2025-02-14","close":12.535},{"date":"2025-02-18","close":12.535},{"date":"2025-02-19","close":12.6604},{"date":"2025-02-20","close":12.535},{"date":"2025-02-21","close":12.6218},{"date":"2025-02-24","close":12.6604},{"date":"2025-02-25","close":12.6218},{"date":"2025-02-26","close":12.6604},{"date":"2025-02-27","close":12.6604},{"date":"2025-02-28","close":12.6604},{"date":"2025-03-03","close":12.6314},{"date":"2025-03-04","close":12.3711},{"date":"2025-03-05","close":12.5543},{"date":"2025-03-06","close":12.5832},{"date":"2025-03-07","close":12.6998},{"date":"2025-03-10","close":12.4569},{"date":"2025-03-11","close":12.6318},{"date":"2025-03-12","close":12.5832},{"date":"2025-03-13","close":12.729},{"date":"2025-03-14","close":12.7484},{"date":"2025-03-17","close":12.7484},{"date":"2025-03-18","close":13.0302},{"date":"2025-03-19","close":12.9233},{"date":"2025-03-20","close":14.2837},{"date":"2025-03-21","close":14.2448},{"date":"2025-03-24","close":13.8658},{"date":"2025-03-25","close":13.8658},{"date":"2025-03-26","close":14.1282},{"date":"2025-03-27","close":14.2254},{"date":"2025-03-28","close":14.0893},{"date":"2025-03-31","close":14.3614},{"date":"2025-04-01","close":14.3614},{"date":"2025-04-02","close":14.0893},{"date":"2025-04-03","close":14.1671},{"date":"2025-04-04","close":13.9922},{"date":"2025-04-07","close":13.7201},{"date":"2025-04-08","close":13.4772},{"date":"2025-04-09","close":13.6035},{"date":"2025-04-10","close":13.7104},{"date":"2025-04-11","close":13.827},{"date":"2025-04-14","close":13.3994},{"date":"2025-04-15","close":13.3314},{"date":"2025-04-16","close":13.3314},{"date":"2025-04-17","close":13.5063},{"date":"2025-04-21","close":13.3606},{"date":"2025-04-22","close":13.3994},{"date":"2025-04-23","close":13.5743},{"date":"2025-04-24","close":13.1662},{"date":"2025-04-25","close":13.1662},{"date":"2025-04-28","close":13.5743},{"date":"2025-04-29","close":13.4966},{"date":"2025-04-30","close":13.1371},{"date":"2025-05-01","close":13.3606},{"date":"2025-05-02","close":13.5549},{"date":"2025-05-05","close":13.4189},{"date":"2025-05-06","close":13.6035},{"date":"2025-05-07","close":13.8173},{"date":"2025-05-08","close":13.7006},{"date":"2025-05-09","close":13.8464},{"date":"2025-05-12","close":13.8464},{"date":"2025-05-13","close":14.0893},{"date":"2025-05-14","close":13.38},{"date":"2025-05-15","close":13.7881},{"date":"2025-05-16","close":13.6229},{"date":"2025-05-19","close":13.6035},{"date":"2025-05-20","close":13.8464},{"date":"2025-05-21","close":13.8464},{"date":"2025-05-22","close":13.963},{"date":"2025-05-23","close":13.963},{"date":"2025-05-27","close":13.9533},{"date":"2025-05-28","close":13.7006},{"date":"2025-05-29","close":13.7006},{"date":"2025-05-30","close":13.895},{"date":"2025-06-02","close":13.895},{"date":"2025-06-03","close":13.895},{"date":"2025-06-04","close":13.8464},{"date":"2025-06-05","close":13.7978},{"date":"2025-06-06","close":13.9446},{"date":"2025-06-09","close":13.9935},{"date":"2025-06-10","close":13.9446},{"date":"2025-06-11","close":13.9055},{"date":"2025-06-12","close":13.9935},{"date":"2025-06-13","close":13.9642},{"date":"2025-06-16","close":13.8957},{"date":"2025-06-17","close":13.4357},{"date":"2025-06-18","close":13.5825},{"date":"2025-06-20","close":13.8272},{"date":"2025-06-23","close":13.837},{"date":"2025-06-24","close":13.9446},{"date":"2025-06-25","close":13.4064},{"date":"2025-06-26","close":13.5825},{"date":"2025-06-27","close":13.4749},{"date":"2025-06-30","close":13.7587},{"date":"2025-07-01","close":13.7097},{"date":"2025-07-02","close":13.9544},{"date":"2025-07-03","close":13.5727},{"date":"2025-07-07","close":13.8957},{"date":"2025-07-08","close":13.6217},{"date":"2025-07-09","close":13.7},{"date":"2025-07-10","close":13.7489},{"date":"2025-07-11","close":13.7489},{"date":"2025-07-14","close":13.8859},{"date":"2025-07-15","close":13.9837},{"date":"2025-07-16","close":13.5825},{"date":"2025-07-17","close":13.7},{"date":"2025-07-18","close":13.8272},{"date":"2025-07-21","close":13.6315},{"date":"2025-07-22","close":13.6021},{"date":"2025-07-23","close":13.6021},{"date":"2025-07-24","close":13.6021},{"date":"2025-07-25","close":13.4651},{"date":"2025-07-28","close":13.3575},{"date":"2025-07-29","close":13.2631},{"date":"2025-07-30","close":13.2631},{"date":"2025-07-31","close":13.3606},{"date":"2025-08-01","close":13.3606},{"date":"2025-08-04","close":13.4985},{"date":"2025-08-05","close":13.5752},{"date":"2025-08-06","close":13.4874},{"date":"2025-08-07","close":13.5947},{"date":"2025-08-08","close":13.5947},{"date":"2025-08-11","close":13.5293},{"date":"2025-08-12","close":13.6337},{"date":"2025-08-13","close":13.7019},{"date":"2025-08-14","close":13.8347},{"date":"2025-08-15","close":13.8092},{"date":"2025-08-18","close":13.6434},{"date":"2025-08-19","close":13.897},{"date":"2025-08-20","close":14.0725},{"date":"2025-08-21","close":14.092},{"date":"2025-08-22","close":14.6089},{"date":"2025-08-25","close":15.1289},{"date":"2025-08-26","close":14.8917},{"date":"2025-08-27","close":15.0478},{"date":"2025-08-28","close":15.1648},{"date":"2025-08-29","close":15.155},{"date":"2025-09-02","close":15.1355},{"date":"2025-09-03","close":15.0283},{"date":"2025-09-04","close":15.0283},{"date":"2025-09-05","close":15.1031},{"date":"2025-09-08","close":15.1031},{"date":"2025-09-09","close":15.1116},{"date":"2025-09-10","close":15.077},{"date":"2025-09-11","close":14.4821},{"date":"2025-09-12","close":14.9697},{"date":"2025-09-15","close":15.2151},{"date":"2025-09-16","close":15.2348},{"date":"2025-09-17","close":14.8519},{"date":"2025-09-18","close":15.2544},{"date":"2025-09-19","close":15.117},{"date":"2025-09-22","close":15.0523},{"date":"2025-09-23","close":15.117},{"date":"2025-09-24","close":15.0927},{"date":"2025-09-25","close":15.2839},{"date":"2025-09-26","close":15.4507},{"date":"2025-09-29","close":15.4311},{"date":"2025-09-30","close":15.3133},{"date":"2025-10-01","close":15.3086},{"date":"2025-10-02","close":15.2053},{"date":"2025-10-03","close":15.3624},{"date":"2025-10-06","close":15.4507},{"date":"2025-10-07","close":15.4507},{"date":"2025-10-08","close":15.5685},{"date":"2025-10-09","close":15.5293},{"date":"2025-10-10","close":15.4728},{"date":"2025-10-13","close":15.3722},{"date":"2025-10-14","close":15.4538},{"date":"2025-10-15","close":15.5096},{"date":"2025-10-16","close":15.1661},{"date":"2025-10-17","close":15.4704},{"date":"2025-10-20","close":15.5489},{"date":"2025-10-21","close":15.5833},{"date":"2025-10-22","close":15.4998},{"date":"2025-10-23","close":15.4998},{"date":"2025-10-24","close":15.6078},{"date":"2025-10-27","close":15.9514},{"date":"2025-10-28","close":15.9317},{"date":"2025-10-29","close":15.9415},{"date":"2025-10-30","close":15.9415},{"date":"2025-10-31","close":16.7367},{"date":"2025-11-03","close":16.6876},{"date":"2025-11-04","close":16.2164},{"date":"2025-11-05","close":16.6385},{"date":"2025-11-06","close":16.5894},{"date":"2025-11-07","close":16.6581},{"date":"2025-11-10","close":16.663},{"date":"2025-11-11","close":16.8839},{"date":"2025-11-12","close":16.4618},{"date":"2025-11-13","close":16.6778},{"date":"2025-11-14","close":16.4913},{"date":"2025-11-17","close":16.3931},{"date":"2025-11-18","close":16.6778},{"date":"2025-11-19","close":16.7563},{"date":"2025-11-20","close":17.2766},{"date":"2025-11-21","close":17.5416},{"date":"2025-11-24","close":17.1763},{"date":"2025-11-25","close":17.1763},{"date":"2025-11-26","close":16.7914},{"date":"2025-11-28","close":17.7686},{"date":"2025-12-01","close":17.8081},{"date":"2025-12-02","close":17.3836},{"date":"2025-12-03","close":17.5021},{"date":"2025-12-04","close":17.4972},{"date":"2025-12-05","close":17.5712},{"date":"2025-12-08","close":17.6699},{"date":"2025-12-09","close":17.6206},{"date":"2025-12-10","close":17.7094},{"date":"2025-12-11","close":18.124},{"date":"2025-12-12","close":17.7686},{"date":"2025-12-15","close":18.2622},{"date":"2025-12-16","close":18.3017},{"date":"2025-12-17","close":18.4892},{"date":"2025-12-18","close":18.4596},{"date":"2025-12-19","close":17.7686},{"date":"2025-12-22","close":17.897},{"date":"2025-12-23","close":18.0746},{"date":"2025-12-24","close":18.4399},{"date":"2025-12-26","close":17.9759},{"date":"2025-12-29","close":18.2819},{"date":"2025-12-30","close":18.0154},{"date":"2025-12-31","close":18.3412},{"date":"2026-01-02","close":18.3017},{"date":"2026-01-05","close":18.351},{"date":"2026-01-06","close":18.1536},{"date":"2026-01-07","close":18.0352},{"date":"2026-01-08","close":17.9858},{"date":"2026-01-09","close":17.8673},{"date":"2026-01-12","close":17.8673},{"date":"2026-01-13","close":18.1141},{"date":"2026-01-14","close":18.3214},{"date":"2026-01-15","close":18.1635},{"date":"2026-01-16","close":18.1141},{"date":"2026-01-20","close":17.9463},{"date":"2026-01-21","close":17.8673},{"date":"2026-01-22","close":17.8575},{"date":"2026-01-23","close":17.8871},{"date":"2026-01-26","close":18.1141},{"date":"2026-01-27","close":18.3017},{"date":"2026-01-28","close":18.4596},{"date":"2026-01-29","close":18.6571},{"date":"2026-01-30","close":18.6571},{"date":"2026-02-02","close":19.7429},{"date":"2026-02-03","close":19.7725},{"date":"2026-02-04","close":20.197},{"date":"2026-02-05","close":20.7202},{"date":"2026-02-06","close":20.1871},{"date":"2026-02-09","close":20.3451},{"date":"2026-02-10","close":20.0489},{"date":"2026-02-11","close":19.7627},{"date":"2026-02-12","close":20.3056},{"date":"2026-02-13","close":20.4734},{"date":"2026-02-17","close":20.3451},{"date":"2026-02-18","close":20.603},{"date":"2026-02-19","close":20.7319},{"date":"2026-02-20","close":20.7319},{"date":"2026-02-23","close":20.8113},{"date":"2026-02-24","close":20.5534},{"date":"2026-02-25","close":20.5345},{"date":"2026-02-26","close":20.474},{"date":"2026-02-27","close":19.7598},{"date":"2026-03-02","close":19.0456},{"date":"2026-03-03","close":18.9762},{"date":"2026-03-04","close":19.7301},{"date":"2026-03-05","close":19.6904},{"date":"2026-03-06","close":19.8193},{"date":"2026-03-09","close":19.6606},{"date":"2026-03-10","close":19.6904},{"date":"2026-03-11","close":19.8293},{"date":"2026-03-12","close":19.7797},{"date":"2026-03-13","close":20.7716},{"date":"2026-03-16","close":20.8411},{"date":"2026-03-17","close":20.8411},{"date":"2026-03-18","close":20.8807},{"date":"2026-03-19","close":20.8311},{"date":"2026-03-20","close":19.859},{"date":"2026-03-23","close":20.7915},{"date":"2026-03-24","close":20.7518},{"date":"2026-03-25","close":20.7518},{"date":"2026-03-26","close":20.5336},{"date":"2026-03-27","close":20.4344},{"date":"2026-03-30","close":20.5336},{"date":"2026-03-31","close":20.4344},{"date":"2026-04-01","close":20.5336},{"date":"2026-04-02","close":20.9302},{"date":"2026-04-06","close":20.8907},{"date":"2026-04-07","close":21.1188},{"date":"2026-04-08","close":22.1207},{"date":"2026-04-09","close":22.5968},{"date":"2026-04-10","close":22.0513},{"date":"2026-04-13","close":21.5751},{"date":"2026-04-14","close":21.9421},{"date":"2026-04-15","close":22.1405},{"date":"2026-04-16","close":22.4282},{"date":"2026-04-17","close":22.9242},{"date":"2026-04-20","close":23.1622},{"date":"2026-04-21","close":23.0135},{"date":"2026-04-22","close":23.0135},{"date":"2026-04-23","close":23.0631},{"date":"2026-04-24","close":23.1027},{"date":"2026-04-27","close":23.0135},{"date":"2026-04-28","close":22.9936},{"date":"2026-04-29","close":22.7159},{"date":"2026-04-30","close":22.7754},{"date":"2026-05-01","close":22.7456},{"date":"2026-05-04","close":23.311},{"date":"2026-05-05","close":23.2019},{"date":"2026-05-06","close":22.9242},{"date":"2026-05-07","close":23.0234},{"date":"2026-05-08","close":23.1424},{"date":"2026-05-11","close":23.073},{"date":"2026-05-12","close":23.2118},{"date":"2026-05-13","close":22.8349},{"date":"2026-05-14","close":22.7655},{"date":"2026-05-15","close":22.6762},{"date":"2026-05-18","close":22.6762},{"date":"2026-05-19","close":22.5671},{"date":"2026-05-20","close":22.7555},{"date":"2026-05-21","close":22.7159},{"date":"2026-05-22","close":22.6663},{"date":"2026-05-26","close":22.7559},{"date":"2026-05-27","close":22.8755},{"date":"2026-05-28","close":22.7759},{"date":"2026-05-29","close":22.8456},{"date":"2026-06-01","close":22.5766},{"date":"2026-06-02","close":22.5866},{"date":"2026-06-03","close":22.4969},{"date":"2026-06-04","close":22.8556},{"date":"2026-06-05","close":22.8655},{"date":"2026-06-08","close":24.1807},{"date":"2026-06-09","close":24.898},{"date":"2026-06-10","close":24.629},{"date":"2026-06-11","close":24.6938},{"date":"2026-06-12","close":24.6689},{"date":"2026-06-15","close":24.5294},{"date":"2026-06-16","close":24.1209},{"date":"2026-06-17","close":24.0213},{"date":"2026-06-18","close":24.4596},{"date":"2026-06-22","close":24.3102},{"date":"2026-06-23","close":24.4596},{"date":"2026-06-24","close":24.4596},{"date":"2026-06-25","close":24.35},{"date":"2026-06-26","close":24.4198},{"date":"2026-06-29","close":24.6091},{"date":"2026-06-30","close":25.4261},{"date":"2026-07-01","close":25.8246},{"date":"2026-07-02","close":25.5257},{"date":"2026-07-06","close":25.3414},{"date":"2026-07-07","close":25.1571},{"date":"2026-07-08","close":25.1172},{"date":"2026-07-09","close":25.3065},{"date":"2026-07-10","close":25.4161},{"date":"2026-07-13","close":26.0139},{"date":"2026-07-14","close":25.984},{"date":"2026-07-15","close":26.1185},{"date":"2026-07-16","close":26.7611},{"date":"2026-07-17","close":26.6017},{"date":"2026-07-20","close":26.6117},{"date":"2026-07-21","close":26.5021},{"date":"2026-07-22","close":26.4025},{"date":"2026-07-23","close":26.4523},{"date":"2026-07-24","close":26.8309},{"date":"2026-07-27","close":26.9106},{"date":"2026-07-28","close":27.6479},{"date":"2026-07-29","close":27.6877},{"date":"2026-07-30","close":27.5084},{"date":"2026-07-31","close":26.9405},{"date":"2026-08-03","close":27.06},{"date":"2026-08-04","close":27.0003},{"date":"2026-08-05","close":27.0102},{"date":"2026-08-06","close":26.9903},{"date":"2026-08-07","close":27.1497},{"date":"2026-08-10","close":26.9206},{"date":"2026-08-11","close":27.2095},{"date":"2026-08-12","close":27.4087},{"date":"2026-08-13","close":27.6578},{"date":"2026-08-14","close":27.6678},{"date":"2026-08-17","close":27.6279},{"date":"2026-08-18","close":27.4038},{"date":"2026-08-19","close":27.0501},{"date":"2026-08-20","close":27.0501},{"date":"2026-08-21","close":27.07},{"date":"2026-08-24","close":27.01},{"date":"2026-08-25","close":26.8025},{"date":"2026-08-26","close":26.72},{"date":"2026-08-27","close":26.86},{"date":"2026-08-28","close":27.01},{"date":"2026-08-31","close":27.04},{"date":"2026-09-01","close":26.65},{"date":"2026-09-02","close":27.0},{"date":"2026-09-03","close":27.49},{"date":"2026-09-04","close":27.6},{"date":"2026-09-08","close":28.15},{"date":"2026-09-09","close":27.85},{"date":"2026-09-10","close":27.9},{"date":"2026-09-11","close":27.47},{"date":"2026-09-14","close":27.55},{"date":"2026-09-15","close":27.4},{"date":"2026-09-16","close":27.26},{"date":"2026-09-17","close":27.3},{"date":"2026-09-18","close":27.25},{"date":"2026-09-21","close":26.95},{"date":"2026-09-22","close":26.7},{"date":"2026-09-23","close":26.5},{"date":"2026-09-24","close":26.69},{"date":"2026-09-25","close":26.75},{"date":"2026-09-28","close":27.21},{"date":"2026-09-29","close":27.04},{"date":"2026-09-30","close":26.83},{"date":"2026-10-01","close":27.2},{"date":"2026-10-02","close":27.3},{"date":"2026-10-05","close":27.34},{"date":"2026-10-06","close":27.27},{"date":"2026-10-07","close":27.085},{"date":"2026-10-08","close":27.16},{"date":"2026-10-09","close":26.94},{"date":"2026-10-12","close":27.17},{"date":"2026-10-13","close":27.01},{"date":"2026-10-14","close":27.02},{"date":"2026-10-15","close":26.99},{"date":"2026-10-16","close":26.84},{"date":"2026-10-19","close":26.72},{"date":"2026-10-20","close":27.47},{"date":"2026-10-21","close":27.81},{"date":"2026-10-22","close":28.885}],"supply_demand":{"comment":"데이터 부족","analysis":"수급 데이터가 없습니다.","foreign_trend":"중립","institution_trend":"중립"},"insider_trades":[],"price_analysis":{"current":28.885,"low_30d":25.5,"support":25.86,"high_30d":29.13,"change_1d":3.9,"change_7d":7.6,"change_30d":5.2,"resistance":28.77,"position_in_range":93.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":0.6,"per":5.05,"quarter":"2024-Q2"},{"pbr":0.67,"per":6.45,"quarter":"2024-Q3"},{"pbr":0.82,"per":8.17,"quarter":"2024-Q4"},{"pbr":0.73,"per":9.49,"quarter":"2025-Q1"},{"pbr":0.67,"per":8.74,"quarter":"2025-Q2"},{"pbr":0.69,"per":8.79,"quarter":"2025-Q3"},{"pbr":0.8,"per":9.24,"quarter":"2025-Q4"},{"pbr":0.87,"per":8.48,"quarter":"2026-Q1"},{"pbr":1.06,"per":10.07,"quarter":"2026-Q2"},{"pbr":1.61,"per":11.44,"quarter":"현재"}],"timeline":[{"close":10.7021,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null,"fair_value":null},{"close":13.1578,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":15.3024,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":14.3614,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":13.7587,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":15.3133,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":18.3412,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":20.4344,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":25.4261,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":0.77,"pbr_5y_low":0.6,"per_5y_avg":8.28,"per_5y_low":5.05,"current_pbr":1.61,"current_per":11.44,"pbr_5y_high":1.06,"per_5y_high":10.07,"pbr_5y_median":0.73,"per_5y_median":8.74,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":100.0,"per_percentile":100.0,"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"fwd_per_history":[],"overall_opinion":{"score":null,"state":null,"comment":null,"verdict":null,"catalysts":["추가 분석 필요"],"verdict_en":null,"legacy_score":null,"risk_factors":["RSI 73 과매수 구간","적자 상태 (ROE 음수)","D/E(유이자부채/자본총계) 11.5배로 재무 리스크"],"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 +3.7%"},"momentum":{"grade":"C","reason":"RSI 73"},"valuation":{"grade":"C","reason":"PER 11.44x (섹터 중앙 N/Ax)"},"profitability":{"grade":"C","reason":"ROE -3.3%"},"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":-0.27,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":-3.34,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":false,"unit":"%","value":0.64,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":false,"unit":"","value":11.52,"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":0.1,"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":false,"unit":"%","value":-71.08,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":11.93,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":9.74,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":1,"total_count":8,"overall_comment":"8개 지표 중 1개 통과입니다(측정 가능 8개)."},"earnings_forecast":{},"valuation_history":[{"pbr":0.6,"per":5.05,"close":10.7021,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":0.67,"per":6.45,"close":13.1578,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":0.82,"per":8.17,"close":15.3024,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":0.73,"per":9.49,"close":14.3614,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":0.67,"per":8.74,"close":13.7587,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":0.69,"per":8.79,"close":15.3133,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":0.8,"per":9.24,"close":18.3412,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":0.87,"per":8.48,"close":20.4344,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":1.06,"per":10.07,"close":25.4261,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q2"}],"financial_currency":{"reason":null,"current_held":false,"latest_period":"2026Q2","quote_currency":"USD","latest_currency":["None"],"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":"11.4배"},{"label":"PBR","value":"1.6배"},{"label":"5년 PER 밴드","value":"하위 100%"},{"label":"ROE","value":"-3.3%"}],"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":0.71,"pbr":1.234,"per":9.18,"roa":-0.0026639598120439026,"roe":-0.033360191454307124,"revenue":12287000.0,"market_cap":100499000.0,"net_income":-2774000.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":-0.7108325872873769,"total_assets":1041307000.0,"total_equity":83153000.0,"profit_margin":-0.22576707088793033,"dividend_yield":1.66,"fiscal_quarter":"Q2","operating_income":485000.0,"operating_margin":0.03947261333116302},{"eps":0.6106,"pbr":1.234,"per":11.12,"roa":0.0026140489582911243,"roe":0.034127257516854484,"revenue":11849000.0,"market_cap":100499000.0,"net_income":2774000.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.7371086167609081,"total_assets":1061189000.0,"total_equity":81284000.0,"profit_margin":0.23411258334036628,"dividend_yield":1.87,"fiscal_quarter":"Q1","operating_income":-485000.0,"operating_margin":-0.040931724196134694},{"eps":0.5993,"pbr":null,"per":null,"roa":0.0026207286838417594,"roe":0.03401708974615231,"revenue":16337000.0,"market_cap":null,"net_income":2723000.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.7710718002081165,"total_assets":1039024000.0,"total_equity":80048000.0,"profit_margin":0.16667686845810123,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":3489000.0,"operating_margin":0.21356430189141212},{"eps":0.6057,"pbr":null,"per":null,"roa":0.002697708614140424,"roe":0.03575326092605103,"revenue":15724000.0,"market_cap":null,"net_income":2752000.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.7734673111167641,"total_assets":1020125000.0,"total_equity":76972000.0,"profit_margin":0.17501907911472908,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":3218000.0,"operating_margin":0.20465530399389467},{"eps":0.5952,"pbr":null,"per":null,"roa":0.002692578083768653,"roe":0.03773111002581456,"revenue":15450000.0,"market_cap":null,"net_income":2704000.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.8148867313915857,"total_assets":1004242000.0,"total_equity":71665000.0,"profit_margin":0.17501618122977347,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":3398000.0,"operating_margin":0.21993527508090616},{"eps":0.1853,"pbr":null,"per":null,"roa":0.0008322411403878125,"roe":0.012319307075554516,"revenue":14331000.0,"market_cap":null,"net_income":842000.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.7451678180168865,"total_assets":1011726000.0,"total_equity":68348000.0,"profit_margin":0.05875375061056451,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":1039000.0,"operating_margin":0.072500174447003},{"eps":0.3561,"pbr":null,"per":null,"roa":0.0016522950357622818,"roe":0.02494411469976104,"revenue":15248000.0,"market_cap":null,"net_income":1618000.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":0.745605981112277,"total_assets":979244000.0,"total_equity":64865000.0,"profit_margin":0.10611227701993704,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":2070000.0,"operating_margin":0.13575550891920252},{"eps":0.438,"pbr":null,"per":null,"roa":0.0019740829690207853,"roe":0.02891013162100125,"revenue":15196000.0,"market_cap":null,"net_income":1990000.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.7271650434324822,"total_assets":1008063000.0,"total_equity":68834000.0,"profit_margin":0.13095551460910765,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":2464000.0,"operating_margin":0.1621479336667544},{"eps":0.53433367496194,"pbr":null,"per":null,"roa":0.0021962943157081056,"roe":0.03481022915113603,"revenue":14892000.0,"market_cap":null,"net_income":2148000.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.7501343002954607,"total_assets":978011000.0,"total_equity":61706000.0,"profit_margin":0.1442385173247381,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":2666000.0,"operating_margin":0.17902229384904647},{"eps":0.5440352640324779,"pbr":null,"per":null,"roa":0.00222055029439806,"roe":0.03618644208018267,"revenue":13628000.0,"market_cap":null,"net_income":2187000.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.779424713824479,"total_assets":984891000.0,"total_equity":60437000.0,"profit_margin":0.16047842676841798,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":2722000.0,"operating_margin":0.1997358379806281},{"eps":0.5243833271972855,"pbr":null,"per":null,"roa":0.0021746060074006755,"roe":0.035110511500857776,"revenue":13534000.0,"market_cap":null,"net_income":2108000.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":0.7600118220777302,"total_assets":969371000.0,"total_equity":60039000.0,"profit_margin":0.15575587409487218,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":2052000.0,"operating_margin":0.1516181468893158},{"eps":0.5169205663737948,"pbr":null,"per":null,"roa":0.0021625851947211275,"roe":0.04145305112808953,"revenue":13126000.0,"market_cap":null,"net_income":2078000.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":0.8007770836507695,"total_assets":960887000.0,"total_equity":50129000.0,"profit_margin":0.15831174767636752,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":2589000.0,"operating_margin":0.19724211488648483}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":2.1197,"per":5.05,"date":"2024-06","close":10.7,"source":"reported"},{"eps":2.1197,"per":6.1,"date":"2024-07","close":12.93,"source":"reported"},{"eps":2.1197,"per":6.22,"date":"2024-08","close":13.19,"source":"reported"},{"eps":2.0408,"per":6.45,"date":"2024-09","close":13.16,"source":"reported"},{"eps":2.0408,"per":6.19,"date":"2024-10","close":12.64,"source":"reported"},{"eps":2.0408,"per":7.4,"date":"2024-11","close":15.11,"source":"reported"},{"eps":1.8725,"per":8.17,"date":"2024-12","close":15.3,"source":"reported"},{"eps":1.8725,"per":7.16,"date":"2025-01","close":13.4,"source":"reported"},{"eps":1.8725,"per":6.76,"date":"2025-02","close":12.66,"source":"reported"},{"eps":1.5137,"per":9.49,"date":"2025-03","close":14.36,"source":"reported"},{"eps":1.5137,"per":8.68,"date":"2025-04","close":13.14,"source":"reported"},{"eps":1.5137,"per":9.18,"date":"2025-05","close":13.89,"source":"reported"},{"eps":1.5746,"per":8.74,"date":"2025-06","close":13.76,"source":"reported"},{"eps":1.5746,"per":8.49,"date":"2025-07","close":13.36,"source":"reported"},{"eps":1.5746,"per":9.62,"date":"2025-08","close":15.15,"source":"reported"},{"eps":1.7423,"per":8.79,"date":"2025-09","close":15.31,"source":"reported"},{"eps":1.7423,"per":9.61,"date":"2025-10","close":16.74,"source":"reported"},{"eps":1.7423,"per":10.2,"date":"2025-11","close":17.77,"source":"reported"},{"eps":1.9855,"per":9.24,"date":"2025-12","close":18.34,"source":"reported"},{"eps":1.9855,"per":9.4,"date":"2026-01","close":18.66,"source":"reported"},{"eps":1.9855,"per":9.95,"date":"2026-02","close":19.76,"source":"reported"},{"eps":2.4108,"per":8.48,"date":"2026-03","close":20.43,"source":"reported"},{"eps":2.4108,"per":9.45,"date":"2026-04","close":22.78,"source":"reported"},{"eps":2.4108,"per":9.48,"date":"2026-05","close":22.85,"source":"reported"},{"eps":2.5256,"per":10.07,"date":"2026-06","close":25.43,"source":"reported"},{"eps":2.5256,"per":10.67,"date":"2026-07","close":26.94,"source":"reported"},{"eps":2.5256,"per":10.71,"date":"2026-08","close":27.04,"source":"reported"},{"eps":2.5256,"per":10.62,"date":"2026-09","close":26.83,"source":"reported"},{"eps":2.5256,"per":11.44,"date":"2026-10","close":28.89,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":8.68,"std":1.61,"count":29,"current":11.44,"lower_1sd":7.07,"upper_1sd":10.29},"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":"Bank of the James Financial Group","phase":"above-fold","symbol_resolved":true}