{"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":"2026-10-23T09:59:32.207923+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"C","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":-1.1,"direction":"higher_better","percentile":48},{"name":"영업이익 성장률","unit":"%","value":2.4,"direction":"higher_better","percentile":54}],"summary":"매출 -1.1%","percentile":51},"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":66.6,"direction":null,"percentile":67},{"name":"MACD","unit":"","value":"매수","direction":"higher_better","percentile":70},{"name":"30일 수익률","unit":"%","value":24.5,"direction":"higher_better","percentile":77}],"summary":"RSI 67","percentile":71},"valuation":{"grade":"C","metrics":[],"summary":"PER 26.74x (섹터 중앙 N/Ax)","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":1.27,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":2.69,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":2.02,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":2.03,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 1.3%","percentile":null},"financial_health":{"grade":"C","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":1.95,"rating":"good","direction":"higher_better","percentile":78},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":0.29,"rating":"excellent","direction":"lower_better","percentile":80},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":301.1,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":0.02,"rating":"poor","direction":"higher_better","percentile":32}],"summary":"유동비율 1.9x, 순차입금비율 0.3x","percentile":70}},"signals":[],"summary":"Bassett Furniture Industries(BSET)은 Consumer Cyclical 섹터 US 시장 종목입니다, 시가총액 1.91억. 현재가 $22.03, 전일 대비 +2.5%, 30일 +24.5%. PER 26.7배 / ROE 1.3%. 기술적 시그널: MACD 골든크로스, 정배열 상승 추세.","backtest":{"comment":null,"analysis":null,"best_strategy":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"dividend":{"scorecard":{"yield":{"grade":"A","metrics":[{"name":"배당수익률","unit":"%","value":5.11,"direction":"higher_better","percentile":null}],"summary":"배당수익률 5.11%","value_pct":5.11},"growth":null,"safety":{"grade":"D","metrics":[{"name":"배당성향(Payout)","unit":"%","value":136.6,"direction":"lower_better","percentile":null},{"name":"이익 커버리지","unit":"배","value":0.7,"direction":"higher_better","percentile":null},{"name":"순부채/자기자본","unit":"배","value":0.29,"direction":"lower_better","percentile":null}],"summary":"배당성향 137%로 이익을 초과(주의)","percentile":44},"available":true,"consistency":null,"overall_grade":"C"},"has_dividend":true,"dividend_yield":5.11},"catalysts":["이동평균선 정배열 상승 추세"],"portfolio":null,"technical":{"macd":0.8174810675316877,"grade":"A","trend":"상승","atr_14":0.8287642857142856,"rsi_14":66.58227848101268,"sma_20":20.579500000000003,"sma_60":19.34491666666667,"comment":"상승 추세, RSI 67","analysis":"RSI(14) 66.6로 강세 구간입니다. MACD(0.82)가 시그널선(0.76)을 상회합니다(골든크로스). 현재가가 SMA20(21)과 SMA60(19) 위에 있어 정배열 상승 추세입니다. 볼린저밴드 18~23 (현재 위치 76%).","bb_lower":17.7370540462482,"bb_upper":23.421945953751806,"macd_signal":0.7584023935554148},"change_pct":2.51,"chart_data":[{"date":"2024-10-23","open":13.14,"high":13.17,"low":12.9,"close":12.98,"volume":16749,"rsi_14":54.46,"sma_20":14.27,"sma_60":13.73,"sma_120":13.87},{"date":"2024-10-24","open":12.93,"high":13.08,"low":12.81,"close":12.89,"volume":17783,"rsi_14":43.12,"sma_20":14.23,"sma_60":13.74,"sma_120":13.87},{"date":"2024-10-25","open":12.81,"high":12.96,"low":12.74,"close":12.74,"volume":22948,"rsi_14":44.96,"sma_20":14.18,"sma_60":13.76,"sma_120":13.87},{"date":"2024-10-28","open":12.64,"high":12.81,"low":12.61,"close":12.61,"volume":11935,"rsi_14":34.85,"sma_20":14.15,"sma_60":13.78,"sma_120":13.87},{"date":"2024-10-29","open":12.63,"high":12.89,"low":12.62,"close":12.89,"volume":2874,"rsi_14":38.43,"sma_20":14.13,"sma_60":13.8,"sma_120":13.87},{"date":"2024-10-30","open":12.82,"high":13.42,"low":12.71,"close":12.86,"volume":13728,"rsi_14":53.55,"sma_20":14.14,"sma_60":13.81,"sma_120":13.86},{"date":"2024-10-31","open":13.15,"high":13.16,"low":12.93,"close":13.14,"volume":5994,"rsi_14":60.28,"sma_20":14.16,"sma_60":13.84,"sma_120":13.86},{"date":"2024-11-01","open":13.03,"high":13.46,"low":12.98,"close":13.46,"volume":13816,"rsi_14":65.86,"sma_20":14.17,"sma_60":13.88,"sma_120":13.87},{"date":"2024-11-04","open":13.49,"high":13.7,"low":13.03,"close":13.7,"volume":19657,"rsi_14":71.7,"sma_20":14.21,"sma_60":13.92,"sma_120":13.88},{"date":"2024-11-05","open":13.44,"high":13.65,"low":13.39,"close":13.56,"volume":11549,"rsi_14":66.42,"sma_20":14.23,"sma_60":13.96,"sma_120":13.88},{"date":"2024-11-06","open":13.71,"high":13.81,"low":13.45,"close":13.62,"volume":15300,"rsi_14":63.6,"sma_20":14.24,"sma_60":13.99,"sma_120":13.89},{"date":"2024-11-07","open":13.74,"high":13.88,"low":13.74,"close":13.88,"volume":9447,"rsi_14":66.17,"sma_20":14.3,"sma_60":14.03,"sma_120":13.9},{"date":"2024-11-08","open":13.73,"high":13.88,"low":13.73,"close":13.88,"volume":6279,"rsi_14":72.06,"sma_20":14.36,"sma_60":14.07,"sma_120":13.91},{"date":"2024-11-11","open":13.92,"high":13.92,"low":13.6,"close":13.81,"volume":3227,"rsi_14":67.23,"sma_20":14.42,"sma_60":14.11,"sma_120":13.92},{"date":"2024-11-12","open":13.7,"high":13.72,"low":13.5,"close":13.53,"volume":15243,"rsi_14":61.63,"sma_20":14.47,"sma_60":14.15,"sma_120":13.92},{"date":"2024-11-13","open":13.69,"high":13.69,"low":13.51,"close":13.55,"volume":10014,"rsi_14":64.4,"sma_20":14.51,"sma_60":14.18,"sma_120":13.93},{"date":"2024-11-14","open":13.5,"high":13.86,"low":13.47,"close":13.86,"volume":17224,"rsi_14":72.76,"sma_20":14.56,"sma_60":14.22,"sma_120":13.94},{"date":"2024-11-15","open":13.66,"high":13.68,"low":13.27,"close":13.52,"volume":15070,"rsi_14":63.11,"sma_20":14.57,"sma_60":14.25,"sma_120":13.94},{"date":"2024-11-18","open":13.56,"high":13.69,"low":13.45,"close":13.69,"volume":13151,"rsi_14":61.49,"sma_20":14.61,"sma_60":14.28,"sma_120":13.94},{"date":"2024-11-19","open":13.65,"high":13.65,"low":13.32,"close":13.32,"volume":5392,"rsi_14":54.65,"sma_20":14.61,"sma_60":14.3,"sma_120":13.94},{"date":"2024-11-20","open":13.4,"high":13.62,"low":13.19,"close":13.43,"volume":13041,"rsi_14":51.91,"sma_20":14.63,"sma_60":14.32,"sma_120":13.94},{"date":"2024-11-21","open":13.3,"high":13.51,"low":13.18,"close":13.32,"volume":6299,"rsi_14":43.99,"sma_20":14.64,"sma_60":14.33,"sma_120":13.94},{"date":"2024-11-22","open":13.51,"high":13.87,"low":13.05,"close":13.83,"volume":12710,"rsi_14":49.06,"sma_20":14.69,"sma_60":14.35,"sma_120":13.94},{"date":"2024-11-25","open":13.98,"high":14.24,"low":13.7,"close":14.14,"volume":20034,"rsi_14":56.38,"sma_20":14.76,"sma_60":14.37,"sma_120":13.94},{"date":"2024-11-26","open":14.05,"high":14.07,"low":13.78,"close":13.98,"volume":6273,"rsi_14":52.74,"sma_20":14.81,"sma_60":14.39,"sma_120":13.95},{"date":"2024-11-27","open":14.11,"high":14.12,"low":13.65,"close":13.96,"volume":11261,"rsi_14":48.13,"sma_20":14.86,"sma_60":14.41,"sma_120":13.95},{"date":"2024-11-29","open":14.11,"high":14.11,"low":13.79,"close":14.1,"volume":7998,"rsi_14":50.45,"sma_20":14.91,"sma_60":14.43,"sma_120":13.96},{"date":"2024-12-02","open":14.07,"high":14.3,"low":14.03,"close":14.23,"volume":10815,"rsi_14":53.74,"sma_20":14.94,"sma_60":14.46,"sma_120":13.97},{"date":"2024-12-03","open":14.14,"high":14.28,"low":13.86,"close":14.16,"volume":16666,"rsi_14":57.73,"sma_20":14.95,"sma_60":14.49,"sma_120":13.99},{"date":"2024-12-04","open":13.89,"high":14.19,"low":13.89,"close":13.92,"volume":10058,"rsi_14":53.08,"sma_20":14.96,"sma_60":14.52,"sma_120":13.99},{"date":"2024-12-05","open":13.86,"high":13.86,"low":13.51,"close":13.53,"volume":17068,"rsi_14":42.12,"sma_20":14.95,"sma_60":14.54,"sma_120":14.0},{"date":"2024-12-06","open":13.52,"high":13.63,"low":13.23,"close":13.61,"volume":6921,"rsi_14":51.5,"sma_20":14.92,"sma_60":14.56,"sma_120":14.0},{"date":"2024-12-09","open":13.59,"high":13.82,"low":13.48,"close":13.62,"volume":9112,"rsi_14":48.59,"sma_20":14.9,"sma_60":14.58,"sma_120":14.01},{"date":"2024-12-10","open":13.57,"high":13.71,"low":13.45,"close":13.45,"volume":7993,"rsi_14":52.67,"sma_20":14.87,"sma_60":14.59,"sma_120":14.01},{"date":"2024-12-11","open":13.8,"high":13.8,"low":12.57,"close":12.63,"volume":82837,"rsi_14":37.17,"sma_20":14.81,"sma_60":14.58,"sma_120":14.01},{"date":"2024-12-12","open":12.63,"high":13.21,"low":12.63,"close":13.19,"volume":10968,"rsi_14":48.2,"sma_20":14.78,"sma_60":14.57,"sma_120":14.01},{"date":"2024-12-13","open":13.14,"high":13.58,"low":12.82,"close":13.41,"volume":9657,"rsi_14":43.7,"sma_20":14.75,"sma_60":14.56,"sma_120":14.01},{"date":"2024-12-16","open":12.7,"high":13.4,"low":12.7,"close":13.17,"volume":9658,"rsi_14":35.14,"sma_20":14.73,"sma_60":14.55,"sma_120":14.01},{"date":"2024-12-17","open":12.7,"high":12.98,"low":12.7,"close":12.98,"volume":5362,"rsi_14":34.75,"sma_20":14.69,"sma_60":14.54,"sma_120":14.01},{"date":"2024-12-18","open":12.89,"high":13.16,"low":12.62,"close":12.76,"volume":20259,"rsi_14":32.71,"sma_20":14.66,"sma_60":14.52,"sma_120":14.01},{"date":"2024-12-19","open":12.71,"high":13.16,"low":12.69,"close":12.83,"volume":9050,"rsi_14":31.44,"sma_20":14.63,"sma_60":14.51,"sma_120":14.01},{"date":"2024-12-20","open":12.71,"high":12.96,"low":12.64,"close":12.96,"volume":12334,"rsi_14":31.44,"sma_20":14.61,"sma_60":14.49,"sma_120":14.01},{"date":"2024-12-23","open":12.77,"high":12.86,"low":12.7,"close":12.82,"volume":8926,"rsi_14":30.77,"sma_20":14.55,"sma_60":14.47,"sma_120":14.01},{"date":"2024-12-24","open":12.77,"high":13.0,"low":12.72,"close":12.87,"volume":5615,"rsi_14":33.99,"sma_20":14.48,"sma_60":14.47,"sma_120":14.01},{"date":"2024-12-26","open":12.89,"high":12.98,"low":12.67,"close":12.76,"volume":7359,"rsi_14":37.12,"sma_20":14.42,"sma_60":14.46,"sma_120":14.01},{"date":"2024-12-27","open":12.71,"high":12.88,"low":12.64,"close":12.83,"volume":9793,"rsi_14":37.12,"sma_20":14.36,"sma_60":14.45,"sma_120":14.02},{"date":"2024-12-30","open":12.78,"high":12.94,"low":12.68,"close":12.82,"volume":10423,"rsi_14":36.81,"sma_20":14.29,"sma_60":14.45,"sma_120":14.02},{"date":"2024-12-31","open":12.77,"high":13.17,"low":12.65,"close":12.8,"volume":17889,"rsi_14":38.71,"sma_20":14.21,"sma_60":14.44,"sma_120":14.02},{"date":"2025-01-02","open":12.76,"high":13.02,"low":12.76,"close":12.96,"volume":15491,"rsi_14":57.56,"sma_20":14.15,"sma_60":14.44,"sma_120":14.02},{"date":"2025-01-03","open":12.89,"high":13.05,"low":12.84,"close":12.92,"volume":3478,"rsi_14":41.99,"sma_20":14.09,"sma_60":14.43,"sma_120":14.02},{"date":"2025-01-06","open":12.95,"high":13.14,"low":12.64,"close":12.82,"volume":13851,"rsi_14":30.95,"sma_20":14.05,"sma_60":14.41,"sma_120":14.02},{"date":"2025-01-07","open":12.77,"high":12.85,"low":12.77,"close":12.82,"volume":9949,"rsi_14":36.62,"sma_20":14.01,"sma_60":14.41,"sma_120":14.02},{"date":"2025-01-08","open":12.89,"high":12.93,"low":12.82,"close":12.92,"volume":4062,"rsi_14":47.73,"sma_20":13.97,"sma_60":14.41,"sma_120":14.02},{"date":"2025-01-10","open":12.86,"high":12.87,"low":12.82,"close":12.82,"volume":2777,"rsi_14":52.94,"sma_20":13.94,"sma_60":14.41,"sma_120":14.02},{"date":"2025-01-13","open":12.73,"high":12.88,"low":12.63,"close":12.82,"volume":15051,"rsi_14":49.55,"sma_20":13.95,"sma_60":14.41,"sma_120":14.03},{"date":"2025-01-14","open":12.92,"high":13.12,"low":12.77,"close":12.82,"volume":14175,"rsi_14":42.27,"sma_20":13.93,"sma_60":14.41,"sma_120":14.03},{"date":"2025-01-15","open":12.82,"high":12.87,"low":12.8,"close":12.87,"volume":4067,"rsi_14":52.87,"sma_20":13.9,"sma_60":14.4,"sma_120":14.04},{"date":"2025-01-16","open":12.85,"high":13.3,"low":12.82,"close":13.3,"volume":14726,"rsi_14":68.22,"sma_20":13.91,"sma_60":14.4,"sma_120":14.05},{"date":"2025-01-17","open":13.09,"high":13.39,"low":12.82,"close":12.83,"volume":12045,"rsi_14":52.38,"sma_20":13.9,"sma_60":14.4,"sma_120":14.05},{"date":"2025-01-21","open":12.98,"high":13.08,"low":12.65,"close":12.83,"volume":11713,"rsi_14":50.0,"sma_20":13.9,"sma_60":14.39,"sma_120":14.05},{"date":"2025-01-22","open":12.83,"high":13.7,"low":12.83,"close":12.85,"volume":7751,"rsi_14":50.93,"sma_20":13.91,"sma_60":14.39,"sma_120":14.06},{"date":"2025-01-23","open":13.18,"high":13.28,"low":13.14,"close":13.28,"volume":3903,"rsi_14":62.62,"sma_20":13.92,"sma_60":14.39,"sma_120":14.07},{"date":"2025-01-24","open":13.06,"high":13.3,"low":12.82,"close":12.91,"volume":6961,"rsi_14":48.91,"sma_20":13.93,"sma_60":14.39,"sma_120":14.08},{"date":"2025-01-27","open":12.61,"high":12.9,"low":12.61,"close":12.82,"volume":12387,"rsi_14":47.66,"sma_20":13.93,"sma_60":14.39,"sma_120":14.08},{"date":"2025-01-28","open":12.71,"high":12.94,"low":12.71,"close":12.91,"volume":13625,"rsi_14":52.14,"sma_20":13.93,"sma_60":14.39,"sma_120":14.09},{"date":"2025-01-29","open":12.83,"high":13.14,"low":12.62,"close":13.14,"volume":30801,"rsi_14":56.59,"sma_20":13.95,"sma_60":14.39,"sma_120":14.1},{"date":"2025-01-30","open":14.27,"high":14.27,"low":13.14,"close":13.53,"volume":31081,"rsi_14":61.38,"sma_20":13.99,"sma_60":14.39,"sma_120":14.12},{"date":"2025-01-31","open":13.19,"high":13.89,"low":12.74,"close":13.48,"volume":124677,"rsi_14":62.46,"sma_20":14.03,"sma_60":14.39,"sma_120":14.14},{"date":"2025-02-03","open":13.44,"high":13.52,"low":12.92,"close":13.05,"volume":27661,"rsi_14":53.78,"sma_20":14.03,"sma_60":14.38,"sma_120":14.15},{"date":"2025-02-04","open":13.05,"high":13.23,"low":12.75,"close":12.91,"volume":4314,"rsi_14":51.45,"sma_20":14.03,"sma_60":14.36,"sma_120":14.16},{"date":"2025-02-05","open":13.06,"high":13.79,"low":12.78,"close":13.05,"volume":4878,"rsi_14":52.81,"sma_20":14.04,"sma_60":14.35,"sma_120":14.17},{"date":"2025-02-06","open":12.89,"high":13.21,"low":12.89,"close":12.92,"volume":12316,"rsi_14":43.65,"sma_20":14.05,"sma_60":14.33,"sma_120":14.18},{"date":"2025-02-07","open":12.87,"high":13.26,"low":12.79,"close":13.1,"volume":6949,"rsi_14":54.98,"sma_20":14.06,"sma_60":14.31,"sma_120":14.19},{"date":"2025-02-10","open":13.24,"high":13.24,"low":12.83,"close":12.85,"volume":10315,"rsi_14":50.31,"sma_20":14.06,"sma_60":14.29,"sma_120":14.2},{"date":"2025-02-11","open":13.0,"high":13.2,"low":12.89,"close":13.11,"volume":10885,"rsi_14":54.07,"sma_20":14.07,"sma_60":14.28,"sma_120":14.21},{"date":"2025-02-12","open":12.96,"high":13.33,"low":12.93,"close":13.2,"volume":23016,"rsi_14":48.53,"sma_20":14.09,"sma_60":14.27,"sma_120":14.23},{"date":"2025-02-13","open":13.19,"high":13.75,"low":13.19,"close":13.69,"volume":12259,"rsi_14":63.13,"sma_20":14.14,"sma_60":14.26,"sma_120":14.24},{"date":"2025-02-14","open":13.78,"high":14.33,"low":13.46,"close":14.29,"volume":24790,"rsi_14":69.49,"sma_20":14.18,"sma_60":14.27,"sma_120":14.26},{"date":"2025-02-18","open":14.01,"high":14.45,"low":13.7,"close":14.45,"volume":22615,"rsi_14":70.08,"sma_20":14.26,"sma_60":14.28,"sma_120":14.28},{"date":"2025-02-19","open":14.45,"high":14.54,"low":14.31,"close":14.54,"volume":10336,"rsi_14":68.88,"sma_20":14.34,"sma_60":14.3,"sma_120":14.3},{"date":"2025-02-20","open":14.54,"high":14.57,"low":14.26,"close":14.57,"volume":19694,"rsi_14":64.82,"sma_20":14.42,"sma_60":14.32,"sma_120":14.32},{"date":"2025-02-21","open":13.75,"high":14.54,"low":13.74,"close":14.2,"volume":7309,"rsi_14":58.36,"sma_20":14.46,"sma_60":14.33,"sma_120":14.33},{"date":"2025-02-24","open":14.22,"high":14.22,"low":14.01,"close":14.01,"volume":6150,"rsi_14":63.17,"sma_20":14.51,"sma_60":14.33,"sma_120":14.34},{"date":"2025-02-25","open":13.98,"high":14.29,"low":13.98,"close":14.29,"volume":10396,"rsi_14":69.39,"sma_20":14.58,"sma_60":14.33,"sma_120":14.35},{"date":"2025-02-26","open":14.31,"high":14.69,"low":14.16,"close":14.59,"volume":15918,"rsi_14":70.89,"sma_20":14.66,"sma_60":14.34,"sma_120":14.36},{"date":"2025-02-27","open":14.64,"high":14.69,"low":14.16,"close":14.65,"volume":18018,"rsi_14":74.34,"sma_20":14.73,"sma_60":14.35,"sma_120":14.38},{"date":"2025-02-28","open":14.7,"high":14.98,"low":14.45,"close":14.83,"volume":30559,"rsi_14":74.34,"sma_20":14.79,"sma_60":14.36,"sma_120":14.39},{"date":"2025-03-03","open":14.69,"high":14.73,"low":14.52,"close":14.71,"volume":9358,"rsi_14":77.78,"sma_20":14.85,"sma_60":14.36,"sma_120":14.41},{"date":"2025-03-04","open":14.37,"high":14.74,"low":14.1,"close":14.43,"volume":7863,"rsi_14":68.71,"sma_20":14.91,"sma_60":14.36,"sma_120":14.43},{"date":"2025-03-05","open":14.29,"high":14.96,"low":14.29,"close":14.9,"volume":10581,"rsi_14":72.13,"sma_20":15.01,"sma_60":14.38,"sma_120":14.45},{"date":"2025-03-06","open":14.6,"high":14.95,"low":14.45,"close":14.77,"volume":10475,"rsi_14":64.53,"sma_20":15.09,"sma_60":14.4,"sma_120":14.47},{"date":"2025-03-07","open":14.77,"high":14.79,"low":14.5,"close":14.5,"volume":4569,"rsi_14":53.53,"sma_20":15.16,"sma_60":14.41,"sma_120":14.48},{"date":"2025-03-10","open":14.46,"high":14.85,"low":14.32,"close":14.64,"volume":23197,"rsi_14":53.23,"sma_20":15.24,"sma_60":14.42,"sma_120":14.5},{"date":"2025-03-11","open":14.73,"high":14.85,"low":14.58,"close":14.78,"volume":34884,"rsi_14":53.97,"sma_20":15.33,"sma_60":14.44,"sma_120":14.51},{"date":"2025-03-12","open":14.95,"high":15.01,"low":14.63,"close":15.0,"volume":23768,"rsi_14":56.72,"sma_20":15.42,"sma_60":14.48,"sma_120":14.53},{"date":"2025-03-13","open":14.64,"high":15.2,"low":14.64,"close":15.15,"volume":25001,"rsi_14":66.24,"sma_20":15.52,"sma_60":14.51,"sma_120":14.54},{"date":"2025-03-14","open":15.12,"high":15.14,"low":14.13,"close":14.16,"volume":35211,"rsi_14":52.02,"sma_20":15.53,"sma_60":14.52,"sma_120":14.54},{"date":"2025-03-17","open":14.11,"high":14.77,"low":14.11,"close":14.57,"volume":10524,"rsi_14":53.66,"sma_20":15.54,"sma_60":14.55,"sma_120":14.55},{"date":"2025-03-18","open":14.75,"high":15.0,"low":14.69,"close":14.92,"volume":20816,"rsi_14":54.22,"sma_20":15.57,"sma_60":14.58,"sma_120":14.56},{"date":"2025-03-19","open":14.75,"high":15.05,"low":14.58,"close":15.02,"volume":14318,"rsi_14":54.76,"sma_20":15.6,"sma_60":14.61,"sma_120":14.57},{"date":"2025-03-20","open":15.01,"high":15.15,"low":14.91,"close":15.15,"volume":25109,"rsi_14":54.22,"sma_20":15.63,"sma_60":14.65,"sma_120":14.58},{"date":"2025-03-21","open":15.14,"high":15.14,"low":14.54,"close":14.96,"volume":17704,"rsi_14":53.07,"sma_20":15.67,"sma_60":14.68,"sma_120":14.59},{"date":"2025-03-24","open":14.85,"high":15.0,"low":14.52,"close":15.0,"volume":8411,"rsi_14":57.54,"sma_20":15.72,"sma_60":14.72,"sma_120":14.6},{"date":"2025-03-25","open":14.54,"high":14.94,"low":13.86,"close":14.25,"volume":21368,"rsi_14":41.92,"sma_20":15.72,"sma_60":14.74,"sma_120":14.6},{"date":"2025-03-26","open":14.25,"high":14.6,"low":14.22,"close":14.44,"volume":6968,"rsi_14":45.96,"sma_20":15.71,"sma_60":14.77,"sma_120":14.61},{"date":"2025-03-27","open":14.35,"high":14.97,"low":14.35,"close":14.78,"volume":24691,"rsi_14":53.41,"sma_20":15.72,"sma_60":14.8,"sma_120":14.63},{"date":"2025-03-28","open":14.62,"high":14.99,"low":14.62,"close":14.74,"volume":20455,"rsi_14":51.28,"sma_20":15.71,"sma_60":14.83,"sma_120":14.64},{"date":"2025-03-31","open":14.74,"high":14.88,"low":14.29,"close":14.31,"volume":11986,"rsi_14":44.57,"sma_20":15.69,"sma_60":14.85,"sma_120":14.65},{"date":"2025-04-01","open":14.4,"high":14.72,"low":14.17,"close":14.23,"volume":17742,"rsi_14":40.81,"sma_20":15.68,"sma_60":14.87,"sma_120":14.66},{"date":"2025-04-02","open":14.1,"high":14.92,"low":14.1,"close":14.66,"volume":30778,"rsi_14":44.54,"sma_20":15.67,"sma_60":14.9,"sma_120":14.66},{"date":"2025-04-03","open":14.69,"high":14.86,"low":13.87,"close":14.43,"volume":55956,"rsi_14":53.67,"sma_20":15.65,"sma_60":14.93,"sma_120":14.67},{"date":"2025-04-04","open":13.61,"high":14.28,"low":13.6,"close":14.28,"volume":18074,"rsi_14":45.78,"sma_20":15.64,"sma_60":14.95,"sma_120":14.68},{"date":"2025-04-07","open":13.45,"high":14.54,"low":13.13,"close":14.44,"volume":38230,"rsi_14":42.65,"sma_20":15.63,"sma_60":14.97,"sma_120":14.69},{"date":"2025-04-08","open":14.23,"high":14.73,"low":13.1,"close":13.86,"volume":36926,"rsi_14":34.42,"sma_20":15.58,"sma_60":14.99,"sma_120":14.7},{"date":"2025-04-09","open":13.58,"high":14.84,"low":13.53,"close":14.84,"volume":25104,"rsi_14":46.52,"sma_20":15.57,"sma_60":15.02,"sma_120":14.72},{"date":"2025-04-10","open":14.88,"high":14.96,"low":14.19,"close":14.78,"volume":32730,"rsi_14":47.99,"sma_20":15.55,"sma_60":15.05,"sma_120":14.73},{"date":"2025-04-11","open":14.94,"high":15.57,"low":14.84,"close":15.33,"volume":29068,"rsi_14":53.41,"sma_20":15.61,"sma_60":15.09,"sma_120":14.75},{"date":"2025-04-14","open":15.66,"high":16.04,"low":15.01,"close":15.91,"volume":26000,"rsi_14":67.25,"sma_20":15.68,"sma_60":15.14,"sma_120":14.77},{"date":"2025-04-15","open":15.94,"high":16.0,"low":15.7,"close":15.94,"volume":21012,"rsi_14":66.19,"sma_20":15.74,"sma_60":15.19,"sma_120":14.79},{"date":"2025-04-16","open":15.78,"high":17.73,"low":15.78,"close":17.64,"volume":63914,"rsi_14":73.87,"sma_20":15.88,"sma_60":15.27,"sma_120":14.83},{"date":"2025-04-17","open":17.72,"high":18.46,"low":17.21,"close":17.55,"volume":51471,"rsi_14":73.18,"sma_20":16.0,"sma_60":15.35,"sma_120":14.87},{"date":"2025-04-21","open":17.31,"high":17.31,"low":15.18,"close":16.3,"volume":28602,"rsi_14":64.48,"sma_20":16.08,"sma_60":15.4,"sma_120":14.9},{"date":"2025-04-22","open":16.55,"high":16.96,"low":16.14,"close":16.59,"volume":53215,"rsi_14":66.71,"sma_20":16.16,"sma_60":15.46,"sma_120":14.93},{"date":"2025-04-23","open":16.84,"high":17.05,"low":16.52,"close":16.77,"volume":29485,"rsi_14":65.47,"sma_20":16.29,"sma_60":15.53,"sma_120":14.96},{"date":"2025-04-24","open":16.87,"high":16.87,"low":16.43,"close":16.77,"volume":43702,"rsi_14":67.71,"sma_20":16.42,"sma_60":15.6,"sma_120":14.99},{"date":"2025-04-25","open":16.77,"high":16.97,"low":16.44,"close":16.67,"volume":31264,"rsi_14":68.29,"sma_20":16.52,"sma_60":15.66,"sma_120":15.02},{"date":"2025-04-28","open":16.79,"high":17.03,"low":16.05,"close":16.45,"volume":20362,"rsi_14":65.2,"sma_20":16.61,"sma_60":15.7,"sma_120":15.05},{"date":"2025-04-29","open":16.39,"high":16.63,"low":16.23,"close":16.45,"volume":39957,"rsi_14":71.5,"sma_20":16.73,"sma_60":15.75,"sma_120":15.07},{"date":"2025-04-30","open":16.15,"high":16.56,"low":16.15,"close":16.56,"volume":40296,"rsi_14":66.73,"sma_20":16.85,"sma_60":15.81,"sma_120":15.1},{"date":"2025-05-01","open":16.34,"high":16.75,"low":16.27,"close":16.52,"volume":15794,"rsi_14":66.97,"sma_20":16.95,"sma_60":15.87,"sma_120":15.12},{"date":"2025-05-02","open":16.45,"high":17.71,"low":16.45,"close":17.51,"volume":42745,"rsi_14":69.53,"sma_20":17.11,"sma_60":15.95,"sma_120":15.15},{"date":"2025-05-05","open":17.31,"high":17.5,"low":16.77,"close":16.77,"volume":35575,"rsi_14":57.52,"sma_20":17.25,"sma_60":16.02,"sma_120":15.17},{"date":"2025-05-06","open":16.82,"high":16.82,"low":16.15,"close":16.22,"volume":13597,"rsi_14":52.25,"sma_20":17.34,"sma_60":16.07,"sma_120":15.19},{"date":"2025-05-07","open":16.24,"high":16.67,"low":16.18,"close":16.28,"volume":13279,"rsi_14":35.23,"sma_20":17.47,"sma_60":16.13,"sma_120":15.21},{"date":"2025-05-08","open":16.1,"high":16.67,"low":16.1,"close":16.38,"volume":19283,"rsi_14":37.4,"sma_20":17.55,"sma_60":16.18,"sma_120":15.23},{"date":"2025-05-09","open":16.26,"high":16.66,"low":16.15,"close":16.53,"volume":21159,"rsi_14":53.33,"sma_20":17.65,"sma_60":16.24,"sma_120":15.25},{"date":"2025-05-12","open":17.0,"high":17.0,"low":16.25,"close":16.25,"volume":33874,"rsi_14":45.19,"sma_20":17.69,"sma_60":16.28,"sma_120":15.27},{"date":"2025-05-13","open":16.43,"high":16.79,"low":16.3,"close":16.3,"volume":14407,"rsi_14":43.06,"sma_20":17.72,"sma_60":16.31,"sma_120":15.29},{"date":"2025-05-14","open":16.21,"high":16.94,"low":16.15,"close":16.58,"volume":26742,"rsi_14":47.44,"sma_20":17.75,"sma_60":16.35,"sma_120":15.32},{"date":"2025-05-15","open":16.45,"high":16.98,"low":16.41,"close":16.47,"volume":16623,"rsi_14":47.19,"sma_20":17.69,"sma_60":16.39,"sma_120":15.34},{"date":"2025-05-16","open":16.32,"high":17.05,"low":16.31,"close":16.42,"volume":18891,"rsi_14":47.07,"sma_20":17.62,"sma_60":16.42,"sma_120":15.37},{"date":"2025-05-19","open":16.22,"high":16.4,"low":15.51,"close":16.1,"volume":18436,"rsi_14":43.33,"sma_20":17.6,"sma_60":16.45,"sma_120":15.39},{"date":"2025-05-20","open":15.98,"high":16.46,"low":15.6,"close":16.18,"volume":16719,"rsi_14":42.92,"sma_20":17.57,"sma_60":16.48,"sma_120":15.41},{"date":"2025-05-21","open":15.97,"high":16.49,"low":15.94,"close":16.2,"volume":13439,"rsi_14":43.6,"sma_20":17.52,"sma_60":16.51,"sma_120":15.42},{"date":"2025-05-22","open":15.97,"high":16.4,"low":15.54,"close":15.57,"volume":17818,"rsi_14":20.57,"sma_20":17.45,"sma_60":16.53,"sma_120":15.43},{"date":"2025-05-23","open":15.65,"high":15.89,"low":15.2,"close":15.65,"volume":13134,"rsi_14":28.03,"sma_20":17.39,"sma_60":16.54,"sma_120":15.44},{"date":"2025-05-27","open":15.85,"high":15.85,"low":15.07,"close":15.12,"volume":28107,"rsi_14":28.21,"sma_20":17.31,"sma_60":16.54,"sma_120":15.45},{"date":"2025-05-28","open":15.22,"high":15.76,"low":15.14,"close":15.72,"volume":20038,"rsi_14":39.3,"sma_20":17.26,"sma_60":16.56,"sma_120":15.46},{"date":"2025-05-29","open":15.52,"high":16.18,"low":15.52,"close":16.18,"volume":16908,"rsi_14":44.96,"sma_20":17.23,"sma_60":16.59,"sma_120":15.47},{"date":"2025-05-30","open":16.13,"high":16.68,"low":15.79,"close":15.82,"volume":17928,"rsi_14":38.93,"sma_20":17.18,"sma_60":16.6,"sma_120":15.49},{"date":"2025-06-02","open":15.93,"high":16.09,"low":15.47,"close":15.54,"volume":20338,"rsi_14":38.93,"sma_20":17.07,"sma_60":16.61,"sma_120":15.5},{"date":"2025-06-03","open":15.61,"high":15.78,"low":15.37,"close":15.37,"volume":20171,"rsi_14":36.65,"sma_20":16.98,"sma_60":16.62,"sma_120":15.52},{"date":"2025-06-04","open":15.23,"high":16.01,"low":15.22,"close":15.41,"volume":27157,"rsi_14":32.85,"sma_20":16.93,"sma_60":16.63,"sma_120":15.53},{"date":"2025-06-05","open":15.41,"high":15.97,"low":15.38,"close":15.84,"volume":18286,"rsi_14":40.44,"sma_20":16.9,"sma_60":16.65,"sma_120":15.55},{"date":"2025-06-06","open":15.58,"high":15.96,"low":15.4,"close":15.4,"volume":15042,"rsi_14":38.56,"sma_20":16.84,"sma_60":16.65,"sma_120":15.57},{"date":"2025-06-09","open":15.4,"high":15.76,"low":15.09,"close":15.09,"volume":23894,"rsi_14":38.72,"sma_20":16.75,"sma_60":16.65,"sma_120":15.58},{"date":"2025-06-10","open":14.54,"high":15.51,"low":14.54,"close":15.0,"volume":28053,"rsi_14":36.73,"sma_20":16.67,"sma_60":16.66,"sma_120":15.59},{"date":"2025-06-11","open":14.97,"high":15.52,"low":14.97,"close":15.26,"volume":24907,"rsi_14":40.04,"sma_20":16.61,"sma_60":16.67,"sma_120":15.61},{"date":"2025-06-12","open":15.31,"high":15.54,"low":15.11,"close":15.27,"volume":27439,"rsi_14":46.4,"sma_20":16.53,"sma_60":16.67,"sma_120":15.62},{"date":"2025-06-13","open":15.1,"high":15.52,"low":14.95,"close":14.95,"volume":15285,"rsi_14":41.84,"sma_20":16.44,"sma_60":16.67,"sma_120":15.64},{"date":"2025-06-16","open":15.0,"high":15.12,"low":14.63,"close":14.68,"volume":23989,"rsi_14":44.63,"sma_20":16.35,"sma_60":16.66,"sma_120":15.65},{"date":"2025-06-17","open":14.8,"high":15.31,"low":14.56,"close":14.7,"volume":32889,"rsi_14":35.42,"sma_20":16.28,"sma_60":16.65,"sma_120":15.67},{"date":"2025-06-18","open":14.71,"high":15.09,"low":14.71,"close":14.73,"volume":19237,"rsi_14":26.17,"sma_20":16.2,"sma_60":16.64,"sma_120":15.68},{"date":"2025-06-20","open":15.04,"high":15.1,"low":14.66,"close":14.81,"volume":27248,"rsi_14":31.62,"sma_20":16.13,"sma_60":16.65,"sma_120":15.69},{"date":"2025-06-23","open":14.95,"high":15.4,"low":13.99,"close":14.1,"volume":39613,"rsi_14":27.46,"sma_20":16.05,"sma_60":16.64,"sma_120":15.7},{"date":"2025-06-24","open":13.99,"high":14.23,"low":13.66,"close":13.79,"volume":41291,"rsi_14":26.29,"sma_20":15.95,"sma_60":16.62,"sma_120":15.71},{"date":"2025-06-25","open":13.94,"high":13.94,"low":13.6,"close":13.92,"volume":30820,"rsi_14":27.93,"sma_20":15.89,"sma_60":16.6,"sma_120":15.72},{"date":"2025-06-26","open":13.9,"high":14.13,"low":13.67,"close":13.67,"volume":35608,"rsi_14":16.22,"sma_20":15.78,"sma_60":16.59,"sma_120":15.72},{"date":"2025-06-27","open":13.83,"high":14.31,"low":13.41,"close":13.54,"volume":943018,"rsi_14":17.97,"sma_20":15.64,"sma_60":16.57,"sma_120":15.72},{"date":"2025-06-30","open":13.66,"high":14.45,"low":13.66,"close":14.43,"volume":52279,"rsi_14":40.49,"sma_20":15.57,"sma_60":16.57,"sma_120":15.73},{"date":"2025-07-01","open":14.45,"high":14.99,"low":14.33,"close":14.78,"volume":27647,"rsi_14":47.09,"sma_20":15.53,"sma_60":16.57,"sma_120":15.75},{"date":"2025-07-02","open":14.97,"high":15.18,"low":14.76,"close":14.85,"volume":37667,"rsi_14":44.12,"sma_20":15.5,"sma_60":16.58,"sma_120":15.76},{"date":"2025-07-03","open":14.87,"high":15.43,"low":14.85,"close":15.28,"volume":22717,"rsi_14":50.12,"sma_20":15.49,"sma_60":16.59,"sma_120":15.78},{"date":"2025-07-07","open":15.28,"high":16.33,"low":15.28,"close":16.32,"volume":49493,"rsi_14":64.64,"sma_20":15.52,"sma_60":16.63,"sma_120":15.81},{"date":"2025-07-08","open":16.18,"high":16.32,"low":15.36,"close":15.4,"volume":61012,"rsi_14":56.66,"sma_20":15.52,"sma_60":16.63,"sma_120":15.83},{"date":"2025-07-09","open":15.37,"high":16.13,"low":14.93,"close":16.13,"volume":93161,"rsi_14":61.76,"sma_20":15.57,"sma_60":16.66,"sma_120":15.85},{"date":"2025-07-10","open":17.79,"high":18.75,"low":16.55,"close":18.17,"volume":209639,"rsi_14":71.29,"sma_20":15.74,"sma_60":16.7,"sma_120":15.9},{"date":"2025-07-11","open":17.84,"high":18.42,"low":17.03,"close":17.37,"volume":96276,"rsi_14":64.58,"sma_20":15.85,"sma_60":16.72,"sma_120":15.93},{"date":"2025-07-14","open":17.45,"high":17.96,"low":17.2,"close":17.76,"volume":42757,"rsi_14":71.56,"sma_20":15.98,"sma_60":16.75,"sma_120":15.97},{"date":"2025-07-15","open":17.85,"high":18.16,"low":17.33,"close":17.68,"volume":61874,"rsi_14":73.58,"sma_20":16.12,"sma_60":16.75,"sma_120":16.01},{"date":"2025-07-16","open":17.97,"high":17.97,"low":17.09,"close":17.56,"volume":49556,"rsi_14":72.12,"sma_20":16.28,"sma_60":16.75,"sma_120":16.05},{"date":"2025-07-17","open":17.56,"high":17.65,"low":17.19,"close":17.36,"volume":51432,"rsi_14":72.54,"sma_20":16.42,"sma_60":16.76,"sma_120":16.08},{"date":"2025-07-18","open":17.47,"high":17.72,"low":17.42,"close":17.64,"volume":36351,"rsi_14":74.6,"sma_20":16.57,"sma_60":16.78,"sma_120":16.12},{"date":"2025-07-21","open":17.61,"high":18.1,"low":16.93,"close":17.76,"volume":68158,"rsi_14":72.02,"sma_20":16.72,"sma_60":16.79,"sma_120":16.16},{"date":"2025-07-22","open":17.72,"high":18.4,"low":17.52,"close":18.05,"volume":84250,"rsi_14":71.81,"sma_20":16.93,"sma_60":16.81,"sma_120":16.2},{"date":"2025-07-23","open":18.29,"high":18.29,"low":17.46,"close":17.62,"volume":35288,"rsi_14":67.59,"sma_20":17.13,"sma_60":16.82,"sma_120":16.24},{"date":"2025-07-24","open":17.59,"high":17.72,"low":17.24,"close":17.3,"volume":30458,"rsi_14":63.04,"sma_20":17.31,"sma_60":16.84,"sma_120":16.27},{"date":"2025-07-25","open":17.19,"high":17.25,"low":16.29,"close":16.54,"volume":49566,"rsi_14":51.52,"sma_20":17.46,"sma_60":16.83,"sma_120":16.29},{"date":"2025-07-28","open":16.63,"high":17.0,"low":16.23,"close":16.4,"volume":27333,"rsi_14":57.51,"sma_20":17.61,"sma_60":16.83,"sma_120":16.32},{"date":"2025-07-29","open":16.39,"high":16.39,"low":15.8,"close":15.89,"volume":34412,"rsi_14":49.4,"sma_20":17.7,"sma_60":16.82,"sma_120":16.35},{"date":"2025-07-30","open":15.85,"high":16.77,"low":15.12,"close":15.26,"volume":32814,"rsi_14":22.01,"sma_20":17.73,"sma_60":16.78,"sma_120":16.36},{"date":"2025-07-31","open":15.16,"high":15.42,"low":14.66,"close":14.86,"volume":30700,"rsi_14":23.95,"sma_20":17.74,"sma_60":16.74,"sma_120":16.38},{"date":"2025-08-01","open":14.87,"high":14.87,"low":14.43,"close":14.63,"volume":22952,"rsi_14":15.87,"sma_20":17.72,"sma_60":16.71,"sma_120":16.39},{"date":"2025-08-04","open":14.56,"high":14.97,"low":14.55,"close":14.86,"volume":23644,"rsi_14":20.57,"sma_20":17.65,"sma_60":16.69,"sma_120":16.41},{"date":"2025-08-05","open":15.05,"high":15.05,"low":14.65,"close":14.79,"volume":65126,"rsi_14":20.76,"sma_20":17.62,"sma_60":16.66,"sma_120":16.42},{"date":"2025-08-06","open":14.92,"high":15.31,"low":14.72,"close":15.2,"volume":24844,"rsi_14":28.69,"sma_20":17.58,"sma_60":16.63,"sma_120":16.44},{"date":"2025-08-07","open":15.2,"high":15.24,"low":15.0,"close":15.21,"volume":15367,"rsi_14":24.41,"sma_20":17.44,"sma_60":16.62,"sma_120":16.45},{"date":"2025-08-08","open":15.37,"high":15.53,"low":15.2,"close":15.46,"volume":14348,"rsi_14":26.61,"sma_20":17.34,"sma_60":16.6,"sma_120":16.46},{"date":"2025-08-11","open":15.42,"high":15.53,"low":14.8,"close":15.08,"volume":22663,"rsi_14":19.76,"sma_20":17.21,"sma_60":16.57,"sma_120":16.46},{"date":"2025-08-12","open":15.05,"high":15.77,"low":15.05,"close":15.76,"volume":24404,"rsi_14":32.82,"sma_20":17.12,"sma_60":16.56,"sma_120":16.47},{"date":"2025-08-13","open":15.77,"high":16.4,"low":15.76,"close":16.34,"volume":21417,"rsi_14":42.31,"sma_20":17.06,"sma_60":16.56,"sma_120":16.49},{"date":"2025-08-14","open":16.28,"high":16.28,"low":15.65,"close":15.65,"volume":14627,"rsi_14":42.86,"sma_20":16.98,"sma_60":16.56,"sma_120":16.5},{"date":"2025-08-15","open":15.84,"high":15.84,"low":15.35,"close":15.64,"volume":13157,"rsi_14":42.39,"sma_20":16.87,"sma_60":16.55,"sma_120":16.51},{"date":"2025-08-18","open":15.7,"high":15.7,"low":15.32,"close":15.46,"volume":16844,"rsi_14":43.83,"sma_20":16.75,"sma_60":16.53,"sma_120":16.52},{"date":"2025-08-19","open":15.42,"high":15.58,"low":15.22,"close":15.35,"volume":18855,"rsi_14":48.94,"sma_20":16.61,"sma_60":16.53,"sma_120":16.53},{"date":"2025-08-20","open":15.2,"high":15.41,"low":15.18,"close":15.34,"volume":11448,"rsi_14":53.6,"sma_20":16.49,"sma_60":16.52,"sma_120":16.53},{"date":"2025-08-21","open":15.52,"high":15.52,"low":14.81,"close":14.84,"volume":13582,"rsi_14":50.44,"sma_20":16.36,"sma_60":16.52,"sma_120":16.53},{"date":"2025-08-22","open":14.82,"high":15.43,"low":14.79,"close":15.36,"volume":46212,"rsi_14":53.39,"sma_20":16.29,"sma_60":16.51,"sma_120":16.53},{"date":"2025-08-25","open":16.81,"high":17.04,"low":16.6,"close":16.92,"volume":93242,"rsi_14":65.99,"sma_20":16.32,"sma_60":16.52,"sma_120":16.55},{"date":"2025-08-26","open":16.78,"high":16.92,"low":16.2,"close":16.2,"volume":29938,"rsi_14":56.36,"sma_20":16.32,"sma_60":16.53,"sma_120":16.56},{"date":"2025-08-27","open":16.14,"high":16.17,"low":15.67,"close":15.88,"volume":28139,"rsi_14":53.6,"sma_20":16.35,"sma_60":16.54,"sma_120":16.57},{"date":"2025-08-28","open":16.04,"high":16.24,"low":15.87,"close":15.95,"volume":12427,"rsi_14":52.28,"sma_20":16.39,"sma_60":16.55,"sma_120":16.58},{"date":"2025-08-29","open":16.08,"high":16.21,"low":15.9,"close":15.99,"volume":19341,"rsi_14":55.9,"sma_20":16.46,"sma_60":16.55,"sma_120":16.59},{"date":"2025-09-02","open":15.73,"high":16.16,"low":15.53,"close":15.53,"volume":20071,"rsi_14":46.42,"sma_20":16.48,"sma_60":16.55,"sma_120":16.6},{"date":"2025-09-03","open":15.84,"high":16.1,"low":15.27,"close":15.28,"volume":17690,"rsi_14":38.89,"sma_20":16.5,"sma_60":16.55,"sma_120":16.6},{"date":"2025-09-04","open":15.66,"high":16.01,"low":15.45,"close":16.01,"volume":11500,"rsi_14":51.51,"sma_20":16.53,"sma_60":16.56,"sma_120":16.61},{"date":"2025-09-05","open":15.84,"high":16.1,"low":15.82,"close":15.97,"volume":12503,"rsi_14":53.01,"sma_20":16.56,"sma_60":16.58,"sma_120":16.62},{"date":"2025-09-08","open":16.08,"high":16.08,"low":16.02,"close":16.02,"volume":5938,"rsi_14":55.2,"sma_20":16.58,"sma_60":16.59,"sma_120":16.63},{"date":"2025-09-09","open":15.76,"high":15.96,"low":15.66,"close":15.7,"volume":11256,"rsi_14":53.14,"sma_20":16.61,"sma_60":16.6,"sma_120":16.64},{"date":"2025-09-10","open":15.74,"high":15.79,"low":15.56,"close":15.72,"volume":9689,"rsi_14":53.43,"sma_20":16.59,"sma_60":16.61,"sma_120":16.64},{"date":"2025-09-11","open":15.63,"high":16.22,"low":15.63,"close":16.2,"volume":9241,"rsi_14":62.14,"sma_20":16.58,"sma_60":16.64,"sma_120":16.65},{"date":"2025-09-12","open":16.06,"high":16.28,"low":15.47,"close":15.56,"volume":12714,"rsi_14":51.83,"sma_20":16.56,"sma_60":16.65,"sma_120":16.65},{"date":"2025-09-15","open":15.48,"high":16.04,"low":15.47,"close":15.53,"volume":25880,"rsi_14":33.33,"sma_20":16.55,"sma_60":16.67,"sma_120":16.65},{"date":"2025-09-16","open":15.63,"high":15.63,"low":15.24,"close":15.54,"volume":14540,"rsi_14":40.44,"sma_20":16.56,"sma_60":16.68,"sma_120":16.66},{"date":"2025-09-17","open":15.45,"high":15.64,"low":15.22,"close":15.28,"volume":22010,"rsi_14":41.23,"sma_20":16.56,"sma_60":16.7,"sma_120":16.67},{"date":"2025-09-18","open":15.69,"high":15.69,"low":15.19,"close":15.42,"volume":19121,"rsi_14":42.35,"sma_20":16.56,"sma_60":16.73,"sma_120":16.67},{"date":"2025-09-19","open":15.26,"high":15.52,"low":15.1,"close":15.37,"volume":110652,"rsi_14":41.01,"sma_20":16.59,"sma_60":16.75,"sma_120":16.68},{"date":"2025-09-22","open":15.37,"high":15.52,"low":15.09,"close":15.28,"volume":23723,"rsi_14":46.02,"sma_20":16.58,"sma_60":16.78,"sma_120":16.68},{"date":"2025-09-23","open":15.26,"high":15.26,"low":14.52,"close":14.64,"volume":34278,"rsi_14":40.9,"sma_20":16.46,"sma_60":16.8,"sma_120":16.69},{"date":"2025-09-24","open":14.58,"high":15.06,"low":14.58,"close":14.69,"volume":32964,"rsi_14":26.52,"sma_20":16.38,"sma_60":16.8,"sma_120":16.68},{"date":"2025-09-25","open":14.87,"high":14.92,"low":14.67,"close":14.78,"volume":15595,"rsi_14":29.19,"sma_20":16.33,"sma_60":16.8,"sma_120":16.69},{"date":"2025-09-26","open":15.22,"high":15.33,"low":14.84,"close":15.02,"volume":28032,"rsi_14":33.7,"sma_20":16.28,"sma_60":16.8,"sma_120":16.69},{"date":"2025-09-29","open":15.22,"high":15.22,"low":14.75,"close":14.99,"volume":42698,"rsi_14":37.29,"sma_20":16.22,"sma_60":16.8,"sma_120":16.69},{"date":"2025-09-30","open":14.92,"high":15.12,"low":14.78,"close":14.87,"volume":16536,"rsi_14":35.16,"sma_20":16.19,"sma_60":16.77,"sma_120":16.7},{"date":"2025-10-01","open":14.82,"high":15.25,"low":14.79,"close":15.18,"volume":22163,"rsi_14":31.16,"sma_20":16.19,"sma_60":16.77,"sma_120":16.7},{"date":"2025-10-02","open":15.21,"high":15.4,"low":14.76,"close":14.79,"volume":17363,"rsi_14":34.3,"sma_20":16.12,"sma_60":16.75,"sma_120":16.7},{"date":"2025-10-03","open":14.79,"high":15.0,"low":14.69,"close":14.83,"volume":20605,"rsi_14":35.85,"sma_20":16.06,"sma_60":16.69,"sma_120":16.69},{"date":"2025-10-06","open":14.82,"high":14.88,"low":14.51,"close":14.54,"volume":19901,"rsi_14":31.77,"sma_20":15.98,"sma_60":16.64,"sma_120":16.68},{"date":"2025-10-07","open":14.7,"high":15.42,"low":14.69,"close":15.12,"volume":31870,"rsi_14":47.36,"sma_20":15.95,"sma_60":16.59,"sma_120":16.67},{"date":"2025-10-08","open":15.53,"high":16.16,"low":15.18,"close":15.98,"volume":92784,"rsi_14":57.47,"sma_20":15.97,"sma_60":16.56,"sma_120":16.65},{"date":"2025-10-09","open":14.6,"high":15.56,"low":14.41,"close":14.84,"volume":95597,"rsi_14":44.64,"sma_20":15.9,"sma_60":16.51,"sma_120":16.63},{"date":"2025-10-10","open":14.81,"high":15.16,"low":14.62,"close":14.79,"volume":49647,"rsi_14":44.9,"sma_20":15.85,"sma_60":16.47,"sma_120":16.61},{"date":"2025-10-13","open":14.6,"high":15.2,"low":14.6,"close":14.72,"volume":23781,"rsi_14":50.89,"sma_20":15.81,"sma_60":16.41,"sma_120":16.6},{"date":"2025-10-14","open":14.69,"high":15.05,"low":14.54,"close":14.8,"volume":21775,"rsi_14":51.32,"sma_20":15.77,"sma_60":16.36,"sma_120":16.58},{"date":"2025-10-15","open":15.03,"high":15.08,"low":14.53,"close":14.74,"volume":19062,"rsi_14":49.5,"sma_20":15.74,"sma_60":16.3,"sma_120":16.56},{"date":"2025-10-16","open":14.63,"high":15.0,"low":14.45,"close":14.51,"volume":25389,"rsi_14":44.0,"sma_20":15.7,"sma_60":16.25,"sma_120":16.54},{"date":"2025-10-17","open":14.6,"high":14.92,"low":14.29,"close":14.49,"volume":39310,"rsi_14":44.1,"sma_20":15.65,"sma_60":16.2,"sma_120":16.52},{"date":"2025-10-20","open":14.44,"high":14.88,"low":14.32,"close":14.36,"volume":23171,"rsi_14":44.0,"sma_20":15.6,"sma_60":16.16,"sma_120":16.5},{"date":"2025-10-21","open":14.42,"high":14.46,"low":14.28,"close":14.28,"volume":22007,"rsi_14":38.82,"sma_20":15.58,"sma_60":16.12,"sma_120":16.47},{"date":"2025-10-22","open":14.37,"high":14.71,"low":14.28,"close":14.7,"volume":35515,"rsi_14":48.83,"sma_20":15.58,"sma_60":16.1,"sma_120":16.46},{"date":"2025-10-23","open":14.79,"high":15.01,"low":14.58,"close":14.74,"volume":13221,"rsi_14":48.83,"sma_20":15.58,"sma_60":16.08,"sma_120":16.43},{"date":"2025-10-24","open":14.75,"high":14.84,"low":14.47,"close":14.54,"volume":11837,"rsi_14":50.0,"sma_20":15.56,"sma_60":16.08,"sma_120":16.41},{"date":"2025-10-27","open":14.51,"high":14.61,"low":14.36,"close":14.41,"volume":15201,"rsi_14":40.0,"sma_20":15.53,"sma_60":16.07,"sma_120":16.39},{"date":"2025-10-28","open":14.53,"high":14.6,"low":14.37,"close":14.37,"volume":19506,"rsi_14":20.07,"sma_20":15.5,"sma_60":16.06,"sma_120":16.37},{"date":"2025-10-29","open":14.37,"high":14.6,"low":14.12,"close":14.12,"volume":37885,"rsi_14":30.0,"sma_20":15.44,"sma_60":16.04,"sma_120":16.35},{"date":"2025-10-30","open":14.12,"high":14.21,"low":13.75,"close":13.99,"volume":31063,"rsi_14":28.79,"sma_20":15.4,"sma_60":16.02,"sma_120":16.33},{"date":"2025-10-31","open":13.86,"high":14.21,"low":13.81,"close":14.02,"volume":28033,"rsi_14":31.28,"sma_20":15.36,"sma_60":15.99,"sma_120":16.3},{"date":"2025-11-03","open":13.96,"high":14.03,"low":13.87,"close":14.02,"volume":14430,"rsi_14":27.96,"sma_20":15.33,"sma_60":15.97,"sma_120":16.28},{"date":"2025-11-04","open":14.12,"high":14.12,"low":13.8,"close":14.0,"volume":24024,"rsi_14":28.57,"sma_20":15.27,"sma_60":15.94,"sma_120":16.26},{"date":"2025-11-05","open":13.91,"high":14.45,"low":13.79,"close":14.43,"volume":24966,"rsi_14":48.04,"sma_20":15.19,"sma_60":15.92,"sma_120":16.24},{"date":"2025-11-06","open":14.39,"high":14.39,"low":13.82,"close":13.9,"volume":16319,"rsi_14":37.98,"sma_20":15.14,"sma_60":15.87,"sma_120":16.22},{"date":"2025-11-07","open":13.9,"high":13.95,"low":13.79,"close":13.85,"volume":24133,"rsi_14":39.36,"sma_20":15.09,"sma_60":15.84,"sma_120":16.2},{"date":"2025-11-10","open":13.96,"high":14.39,"low":13.96,"close":14.17,"volume":16687,"rsi_14":47.81,"sma_20":15.06,"sma_60":15.81,"sma_120":16.18},{"date":"2025-11-11","open":14.09,"high":14.31,"low":14.02,"close":14.29,"volume":12446,"rsi_14":41.15,"sma_20":15.04,"sma_60":15.79,"sma_120":16.16},{"date":"2025-11-12","open":14.35,"high":14.42,"low":13.74,"close":13.74,"volume":83374,"rsi_14":32.32,"sma_20":14.98,"sma_60":15.76,"sma_120":16.15},{"date":"2025-11-13","open":13.79,"high":14.02,"low":13.79,"close":14.0,"volume":27329,"rsi_14":40.59,"sma_20":14.96,"sma_60":15.74,"sma_120":16.13},{"date":"2025-11-14","open":13.85,"high":14.22,"low":13.85,"close":14.21,"volume":24515,"rsi_14":42.81,"sma_20":14.93,"sma_60":15.72,"sma_120":16.12},{"date":"2025-11-17","open":14.14,"high":14.16,"low":13.95,"close":14.05,"volume":22629,"rsi_14":41.25,"sma_20":14.91,"sma_60":15.7,"sma_120":16.1},{"date":"2025-11-18","open":14.07,"high":14.17,"low":13.95,"close":14.05,"volume":13057,"rsi_14":45.13,"sma_20":14.88,"sma_60":15.64,"sma_120":16.08},{"date":"2025-11-19","open":13.99,"high":14.1,"low":13.96,"close":14.06,"volume":14995,"rsi_14":47.73,"sma_20":14.84,"sma_60":15.6,"sma_120":16.07},{"date":"2025-11-20","open":14.17,"high":14.17,"low":13.95,"close":13.97,"volume":16571,"rsi_14":45.35,"sma_20":14.79,"sma_60":15.57,"sma_120":16.05},{"date":"2025-11-21","open":13.99,"high":14.76,"low":13.99,"close":14.76,"volume":41842,"rsi_14":58.12,"sma_20":14.79,"sma_60":15.54,"sma_120":16.04},{"date":"2025-11-24","open":14.67,"high":14.8,"low":14.5,"close":14.7,"volume":21205,"rsi_14":57.46,"sma_20":14.8,"sma_60":15.52,"sma_120":16.04},{"date":"2025-11-25","open":14.68,"high":15.13,"low":14.56,"close":15.13,"volume":20261,"rsi_14":57.34,"sma_20":14.83,"sma_60":15.5,"sma_120":16.03},{"date":"2025-11-26","open":15.01,"high":15.31,"low":15.01,"close":15.22,"volume":15050,"rsi_14":69.06,"sma_20":14.87,"sma_60":15.5,"sma_120":16.02},{"date":"2025-11-28","open":15.34,"high":15.34,"low":14.48,"close":14.97,"volume":20246,"rsi_14":64.63,"sma_20":14.91,"sma_60":15.48,"sma_120":16.02},{"date":"2025-12-01","open":14.95,"high":15.15,"low":14.8,"close":15.05,"volume":11696,"rsi_14":61.84,"sma_20":14.96,"sma_60":15.46,"sma_120":16.02},{"date":"2025-12-02","open":15.09,"high":15.17,"low":14.74,"close":14.83,"volume":10213,"rsi_14":55.73,"sma_20":14.99,"sma_60":15.43,"sma_120":16.01},{"date":"2025-12-03","open":14.95,"high":15.15,"low":14.91,"close":15.02,"volume":14436,"rsi_14":70.65,"sma_20":15.03,"sma_60":15.42,"sma_120":16.01},{"date":"2025-12-04","open":15.03,"high":15.44,"low":14.94,"close":15.04,"volume":25993,"rsi_14":67.73,"sma_20":15.05,"sma_60":15.4,"sma_120":16.01},{"date":"2025-12-05","open":14.92,"high":15.03,"low":14.65,"close":14.7,"volume":14367,"rsi_14":59.05,"sma_20":15.09,"sma_60":15.37,"sma_120":16.01},{"date":"2025-12-08","open":14.68,"high":14.88,"low":14.48,"close":14.48,"volume":20357,"rsi_14":57.53,"sma_20":15.11,"sma_60":15.35,"sma_120":16.0},{"date":"2025-12-09","open":14.47,"high":15.24,"low":14.47,"close":14.93,"volume":18131,"rsi_14":63.42,"sma_20":15.14,"sma_60":15.34,"sma_120":16.0},{"date":"2025-12-10","open":14.8,"high":15.84,"low":14.8,"close":15.84,"volume":95113,"rsi_14":71.36,"sma_20":15.21,"sma_60":15.34,"sma_120":16.01},{"date":"2025-12-11","open":15.88,"high":16.49,"low":15.46,"close":16.43,"volume":27673,"rsi_14":76.26,"sma_20":15.34,"sma_60":15.36,"sma_120":16.03},{"date":"2025-12-12","open":16.52,"high":16.52,"low":16.1,"close":16.34,"volume":19429,"rsi_14":69.95,"sma_20":15.45,"sma_60":15.37,"sma_120":16.05},{"date":"2025-12-15","open":16.33,"high":16.7,"low":16.13,"close":16.65,"volume":27074,"rsi_14":73.28,"sma_20":15.58,"sma_60":15.39,"sma_120":16.07},{"date":"2025-12-16","open":16.72,"high":16.82,"low":16.16,"close":16.79,"volume":20762,"rsi_14":71.23,"sma_20":15.72,"sma_60":15.41,"sma_120":16.09},{"date":"2025-12-17","open":16.79,"high":16.87,"low":16.33,"close":16.6,"volume":17230,"rsi_14":67.19,"sma_20":15.85,"sma_60":15.44,"sma_120":16.12},{"date":"2025-12-18","open":16.55,"high":16.75,"low":16.24,"close":16.56,"volume":17405,"rsi_14":70.94,"sma_20":15.98,"sma_60":15.47,"sma_120":16.14},{"date":"2025-12-19","open":16.55,"high":17.01,"low":16.19,"close":17.0,"volume":61228,"rsi_14":73.43,"sma_20":16.14,"sma_60":15.5,"sma_120":16.15},{"date":"2025-12-22","open":16.87,"high":16.87,"low":16.43,"close":16.77,"volume":12982,"rsi_14":73.26,"sma_20":16.24,"sma_60":15.53,"sma_120":16.17},{"date":"2025-12-23","open":16.78,"high":17.0,"low":16.64,"close":16.81,"volume":14336,"rsi_14":72.24,"sma_20":16.35,"sma_60":15.56,"sma_120":16.18},{"date":"2025-12-24","open":16.88,"high":16.99,"low":16.6,"close":16.6,"volume":5509,"rsi_14":68.46,"sma_20":16.43,"sma_60":15.58,"sma_120":16.18},{"date":"2025-12-26","open":16.63,"high":16.73,"low":16.33,"close":16.5,"volume":11333,"rsi_14":72.72,"sma_20":16.49,"sma_60":15.6,"sma_120":16.19},{"date":"2025-12-29","open":16.34,"high":16.38,"low":16.09,"close":16.37,"volume":7488,"rsi_14":74.62,"sma_20":16.57,"sma_60":15.63,"sma_120":16.19},{"date":"2025-12-30","open":16.42,"high":16.5,"low":16.29,"close":16.29,"volume":8930,"rsi_14":69.48,"sma_20":16.63,"sma_60":15.65,"sma_120":16.17},{"date":"2025-12-31","open":16.22,"high":16.22,"low":16.04,"close":16.15,"volume":9459,"rsi_14":55.69,"sma_20":16.7,"sma_60":15.67,"sma_120":16.15},{"date":"2026-01-02","open":16.28,"high":16.48,"low":15.93,"close":15.99,"volume":14969,"rsi_14":40.42,"sma_20":16.75,"sma_60":15.68,"sma_120":16.14},{"date":"2026-01-05","open":15.94,"high":16.02,"low":15.74,"close":15.75,"volume":7216,"rsi_14":37.8,"sma_20":16.79,"sma_60":15.68,"sma_120":16.12},{"date":"2026-01-06","open":15.73,"high":16.04,"low":15.39,"close":15.83,"volume":11522,"rsi_14":31.6,"sma_20":16.84,"sma_60":15.69,"sma_120":16.1},{"date":"2026-01-07","open":15.9,"high":15.9,"low":15.42,"close":15.43,"volume":12839,"rsi_14":22.78,"sma_20":16.89,"sma_60":15.7,"sma_120":16.08},{"date":"2026-01-08","open":15.32,"high":16.05,"low":15.32,"close":15.81,"volume":5882,"rsi_14":35.25,"sma_20":16.94,"sma_60":15.71,"sma_120":16.06},{"date":"2026-01-09","open":15.76,"high":16.21,"low":15.54,"close":15.92,"volume":11797,"rsi_14":38.46,"sma_20":16.94,"sma_60":15.73,"sma_120":16.05},{"date":"2026-01-12","open":15.96,"high":16.32,"low":15.76,"close":16.03,"volume":9572,"rsi_14":29.88,"sma_20":16.92,"sma_60":15.75,"sma_120":16.03},{"date":"2026-01-13","open":16.01,"high":16.07,"low":15.68,"close":15.99,"volume":8296,"rsi_14":32.47,"sma_20":16.9,"sma_60":15.77,"sma_120":16.01},{"date":"2026-01-14","open":16.01,"high":16.34,"low":15.95,"close":16.26,"volume":8060,"rsi_14":38.82,"sma_20":16.88,"sma_60":15.8,"sma_120":16.0},{"date":"2026-01-15","open":16.37,"high":16.53,"low":16.19,"close":16.35,"volume":4883,"rsi_14":44.86,"sma_20":16.86,"sma_60":15.83,"sma_120":15.99},{"date":"2026-01-16","open":16.61,"high":16.78,"low":16.23,"close":16.39,"volume":17971,"rsi_14":47.68,"sma_20":16.85,"sma_60":15.86,"sma_120":15.99},{"date":"2026-01-20","open":16.42,"high":16.61,"low":15.91,"close":15.92,"volume":7699,"rsi_14":41.39,"sma_20":16.82,"sma_60":15.88,"sma_120":15.99},{"date":"2026-01-21","open":16.02,"high":16.44,"low":15.77,"close":16.34,"volume":7679,"rsi_14":50.81,"sma_20":16.78,"sma_60":15.9,"sma_120":15.99},{"date":"2026-01-22","open":16.34,"high":16.34,"low":15.73,"close":15.81,"volume":13063,"rsi_14":44.83,"sma_20":16.73,"sma_60":15.92,"sma_120":16.0},{"date":"2026-01-23","open":15.83,"high":16.12,"low":15.21,"close":15.27,"volume":9300,"rsi_14":40.31,"sma_20":16.65,"sma_60":15.93,"sma_120":16.0},{"date":"2026-01-26","open":15.45,"high":15.98,"low":15.2,"close":15.26,"volume":18900,"rsi_14":42.98,"sma_20":16.58,"sma_60":15.95,"sma_120":16.0},{"date":"2026-01-27","open":15.22,"high":15.67,"low":14.99,"close":15.09,"volume":16200,"rsi_14":39.62,"sma_20":16.51,"sma_60":15.96,"sma_120":16.0},{"date":"2026-01-28","open":15.09,"high":15.21,"low":14.64,"close":14.72,"volume":14600,"rsi_14":39.95,"sma_20":16.42,"sma_60":15.97,"sma_120":15.99},{"date":"2026-01-29","open":14.67,"high":14.78,"low":14.24,"close":14.69,"volume":14500,"rsi_14":32.53,"sma_20":16.34,"sma_60":15.98,"sma_120":15.99},{"date":"2026-01-30","open":14.5,"high":15.43,"low":14.47,"close":15.23,"volume":19000,"rsi_14":40.43,"sma_20":16.29,"sma_60":15.99,"sma_120":15.98},{"date":"2026-02-02","open":15.16,"high":15.53,"low":15.1,"close":15.23,"volume":24400,"rsi_14":38.63,"sma_20":16.25,"sma_60":16.01,"sma_120":15.98},{"date":"2026-02-03","open":15.18,"high":15.48,"low":14.69,"close":14.86,"volume":29700,"rsi_14":35.34,"sma_20":16.21,"sma_60":16.02,"sma_120":15.97},{"date":"2026-02-04","open":14.72,"high":15.51,"low":14.72,"close":15.37,"volume":17900,"rsi_14":39.15,"sma_20":16.18,"sma_60":16.04,"sma_120":15.95},{"date":"2026-02-05","open":14.75,"high":16.19,"low":14.75,"close":15.32,"volume":37400,"rsi_14":37.23,"sma_20":16.18,"sma_60":16.06,"sma_120":15.95},{"date":"2026-02-06","open":15.68,"high":15.68,"low":15.15,"close":15.19,"volume":13900,"rsi_14":35.43,"sma_20":16.15,"sma_60":16.07,"sma_120":15.94},{"date":"2026-02-09","open":15.28,"high":15.53,"low":15.06,"close":15.26,"volume":18177,"rsi_14":40.21,"sma_20":16.65,"sma_60":15.93,"sma_120":16.0},{"date":"2026-02-10","open":15.32,"high":15.72,"low":15.32,"close":15.43,"volume":23104,"rsi_14":45.67,"sma_20":16.59,"sma_60":15.95,"sma_120":16.0},{"date":"2026-02-11","open":15.38,"high":15.68,"low":15.18,"close":15.19,"volume":19516,"rsi_14":41.56,"sma_20":16.52,"sma_60":15.96,"sma_120":16.0},{"date":"2026-02-12","open":15.39,"high":16.02,"low":15.34,"close":15.61,"volume":52364,"rsi_14":52.38,"sma_20":16.48,"sma_60":15.99,"sma_120":16.0},{"date":"2026-02-13","open":15.67,"high":15.84,"low":15.32,"close":15.6,"volume":14070,"rsi_14":44.62,"sma_20":16.44,"sma_60":16.01,"sma_120":16.0},{"date":"2026-02-17","open":15.61,"high":15.79,"low":15.48,"close":15.49,"volume":19521,"rsi_14":41.47,"sma_20":16.39,"sma_60":16.03,"sma_120":16.0},{"date":"2026-02-18","open":15.53,"high":15.53,"low":14.58,"close":14.6,"volume":19400,"rsi_14":45.99,"sma_20":15.82,"sma_60":16.21,"sma_120":15.9},{"date":"2026-02-19","open":14.73,"high":15.11,"low":14.15,"close":14.69,"volume":27600,"rsi_14":47.58,"sma_20":15.73,"sma_60":16.22,"sma_120":15.89},{"date":"2026-02-20","open":14.59,"high":14.89,"low":14.3,"close":14.59,"volume":25050,"rsi_14":37.75,"sma_20":15.65,"sma_60":16.21,"sma_120":15.88},{"date":"2026-02-23","open":14.46,"high":14.49,"low":14.11,"close":14.15,"volume":40800,"rsi_14":33.42,"sma_20":15.59,"sma_60":16.2,"sma_120":15.86},{"date":"2026-02-24","open":14.24,"high":14.4,"low":13.97,"close":14.24,"volume":13318,"rsi_14":29.76,"sma_20":16.23,"sma_60":16.02,"sma_120":15.97},{"date":"2026-02-25","open":14.22,"high":14.9,"low":14.22,"close":14.82,"volume":23699,"rsi_14":34.03,"sma_20":16.16,"sma_60":16.03,"sma_120":15.95},{"date":"2026-02-26","open":14.84,"high":15.05,"low":14.54,"close":14.54,"volume":24991,"rsi_14":31.01,"sma_20":16.11,"sma_60":16.04,"sma_120":15.94},{"date":"2026-02-27","open":14.6,"high":14.95,"low":14.54,"close":14.61,"volume":24810,"rsi_14":31.39,"sma_20":16.04,"sma_60":16.04,"sma_120":15.92},{"date":"2026-03-02","open":14.5,"high":14.87,"low":14.47,"close":14.53,"volume":26309,"rsi_14":33.93,"sma_20":15.95,"sma_60":16.04,"sma_120":15.91},{"date":"2026-03-03","open":14.47,"high":14.7,"low":14.35,"close":14.5,"volume":18727,"rsi_14":27.62,"sma_20":15.87,"sma_60":16.04,"sma_120":15.9},{"date":"2026-03-04","open":14.63,"high":14.78,"low":14.42,"close":14.69,"volume":15522,"rsi_14":34.41,"sma_20":15.79,"sma_60":16.05,"sma_120":15.89},{"date":"2026-03-05","open":14.7,"high":14.8,"low":14.02,"close":14.29,"volume":51939,"rsi_14":35.7,"sma_20":15.68,"sma_60":16.05,"sma_120":15.88},{"date":"2026-03-06","open":14.22,"high":14.55,"low":13.88,"close":14.14,"volume":34746,"rsi_14":31.6,"sma_20":15.55,"sma_60":16.04,"sma_120":15.87},{"date":"2026-03-09","open":14.02,"high":14.05,"low":13.66,"close":13.75,"volume":39380,"rsi_14":30.49,"sma_20":15.41,"sma_60":16.04,"sma_120":15.84},{"date":"2026-03-10","open":13.66,"high":14.17,"low":13.61,"close":13.61,"volume":61689,"rsi_14":21.73,"sma_20":15.28,"sma_60":16.03,"sma_120":15.81},{"date":"2026-03-11","open":13.54,"high":13.88,"low":13.54,"close":13.66,"volume":33074,"rsi_14":23.95,"sma_20":15.13,"sma_60":16.02,"sma_120":15.79},{"date":"2026-03-12","open":13.59,"high":13.8,"low":13.43,"close":13.63,"volume":83300,"rsi_14":24.53,"sma_20":15.01,"sma_60":15.99,"sma_120":15.77},{"date":"2026-03-13","open":13.56,"high":13.7,"low":13.42,"close":13.66,"volume":29869,"rsi_14":33.27,"sma_20":14.92,"sma_60":15.97,"sma_120":15.74},{"date":"2026-03-16","open":13.71,"high":14.26,"low":13.71,"close":14.02,"volume":23366,"rsi_14":46.14,"sma_20":14.84,"sma_60":15.95,"sma_120":15.73},{"date":"2026-03-17","open":14.02,"high":14.31,"low":13.51,"close":13.81,"volume":26082,"rsi_14":28.95,"sma_20":14.76,"sma_60":15.92,"sma_120":15.71},{"date":"2026-03-18","open":13.75,"high":13.91,"low":13.66,"close":13.8,"volume":29375,"rsi_14":32.65,"sma_20":14.65,"sma_60":15.9,"sma_120":15.69},{"date":"2026-03-19","open":13.68,"high":13.91,"low":13.58,"close":13.87,"volume":33375,"rsi_14":32.65,"sma_20":14.56,"sma_60":15.88,"sma_120":15.67},{"date":"2026-03-20","open":13.87,"high":14.25,"low":13.46,"close":14.06,"volume":74169,"rsi_14":39.61,"sma_20":14.49,"sma_60":15.86,"sma_120":15.65},{"date":"2026-03-23","open":14.14,"high":14.33,"low":14.02,"close":14.14,"volume":21301,"rsi_14":42.28,"sma_20":14.47,"sma_60":15.84,"sma_120":15.63},{"date":"2026-03-24","open":14.15,"high":14.27,"low":14.04,"close":14.08,"volume":15196,"rsi_14":36.02,"sma_20":14.46,"sma_60":15.82,"sma_120":15.61},{"date":"2026-03-25","open":14.12,"high":14.13,"low":13.76,"close":13.98,"volume":23976,"rsi_14":41.93,"sma_20":14.42,"sma_60":15.81,"sma_120":15.59},{"date":"2026-03-26","open":14.03,"high":14.04,"low":13.63,"close":14.0,"volume":37314,"rsi_14":46.09,"sma_20":14.39,"sma_60":15.8,"sma_120":15.57},{"date":"2026-03-27","open":13.93,"high":14.0,"low":13.75,"close":13.9,"volume":11558,"rsi_14":55.0,"sma_20":14.35,"sma_60":15.78,"sma_120":15.56},{"date":"2026-03-30","open":13.93,"high":14.09,"low":13.82,"close":13.87,"volume":19215,"rsi_14":59.35,"sma_20":14.32,"sma_60":15.74,"sma_120":15.54},{"date":"2026-03-31","open":14.05,"high":14.09,"low":13.54,"close":13.81,"volume":24129,"rsi_14":55.36,"sma_20":14.28,"sma_60":15.69,"sma_120":15.52},{"date":"2026-04-01","open":13.95,"high":14.03,"low":13.79,"close":13.85,"volume":46992,"rsi_14":57.95,"sma_20":14.24,"sma_60":15.64,"sma_120":15.51},{"date":"2026-04-02","open":13.59,"high":14.17,"low":12.85,"close":13.68,"volume":49787,"rsi_14":50.64,"sma_20":14.21,"sma_60":15.59,"sma_120":15.49},{"date":"2026-04-06","open":13.53,"high":13.82,"low":13.29,"close":13.71,"volume":34083,"rsi_14":36.89,"sma_20":14.19,"sma_60":15.53,"sma_120":15.47},{"date":"2026-04-07","open":13.66,"high":13.9,"low":13.34,"close":13.58,"volume":31753,"rsi_14":39.82,"sma_20":14.18,"sma_60":15.48,"sma_120":15.46},{"date":"2026-04-08","open":13.7,"high":14.42,"low":13.46,"close":13.97,"volume":55401,"rsi_14":55.92,"sma_20":14.2,"sma_60":15.43,"sma_120":15.45},{"date":"2026-04-09","open":13.94,"high":14.25,"low":13.63,"close":14.22,"volume":33195,"rsi_14":60.59,"sma_20":14.23,"sma_60":15.38,"sma_120":15.44},{"date":"2026-04-10","open":14.09,"high":14.17,"low":13.51,"close":13.67,"volume":48861,"rsi_14":40.29,"sma_20":14.23,"sma_60":15.32,"sma_120":15.43},{"date":"2026-04-13","open":13.59,"high":14.07,"low":13.59,"close":13.76,"volume":25695,"rsi_14":40.44,"sma_20":14.23,"sma_60":15.27,"sma_120":15.41},{"date":"2026-04-14","open":13.74,"high":14.58,"low":13.74,"close":14.34,"volume":66059,"rsi_14":55.19,"sma_20":14.25,"sma_60":15.23,"sma_120":15.41},{"date":"2026-04-15","open":14.31,"high":14.49,"low":14.06,"close":14.42,"volume":34310,"rsi_14":58.72,"sma_20":14.28,"sma_60":15.19,"sma_120":15.4},{"date":"2026-04-16","open":14.28,"high":14.35,"low":14.02,"close":14.14,"volume":22439,"rsi_14":52.46,"sma_20":14.3,"sma_60":15.15,"sma_120":15.39},{"date":"2026-04-17","open":14.3,"high":14.51,"low":14.06,"close":14.11,"volume":27618,"rsi_14":53.97,"sma_20":14.31,"sma_60":15.1,"sma_120":15.38},{"date":"2026-04-20","open":14.1,"high":14.49,"low":13.86,"close":14.21,"volume":41222,"rsi_14":56.16,"sma_20":14.32,"sma_60":15.07,"sma_120":15.37},{"date":"2026-04-21","open":14.16,"high":14.76,"low":14.02,"close":14.46,"volume":36631,"rsi_14":61.02,"sma_20":14.34,"sma_60":15.04,"sma_120":15.36},{"date":"2026-04-22","open":14.35,"high":14.7,"low":14.16,"close":14.17,"volume":40870,"rsi_14":54.93,"sma_20":14.34,"sma_60":15.01,"sma_120":15.34},{"date":"2026-04-23","open":14.65,"high":14.8,"low":14.0,"close":14.54,"volume":29981,"rsi_14":62.57,"sma_20":14.37,"sma_60":14.98,"sma_120":15.34},{"date":"2026-04-24","open":14.41,"high":14.6,"low":14.06,"close":14.6,"volume":63537,"rsi_14":62.89,"sma_20":14.4,"sma_60":14.97,"sma_120":15.33},{"date":"2026-04-27","open":14.44,"high":14.84,"low":14.28,"close":14.46,"volume":29996,"rsi_14":62.71,"sma_20":14.43,"sma_60":14.94,"sma_120":15.33},{"date":"2026-04-28","open":14.47,"high":14.6,"low":14.38,"close":14.42,"volume":11233,"rsi_14":57.23,"sma_20":14.46,"sma_60":14.91,"sma_120":15.32},{"date":"2026-04-29","open":14.27,"high":14.29,"low":14.15,"close":14.28,"volume":10004,"rsi_14":50.97,"sma_20":14.48,"sma_60":14.88,"sma_120":15.31},{"date":"2026-04-30","open":14.14,"high":14.34,"low":14.09,"close":14.23,"volume":21902,"rsi_14":61.09,"sma_20":14.5,"sma_60":14.84,"sma_120":15.31},{"date":"2026-05-01","open":14.23,"high":14.78,"low":14.03,"close":14.06,"volume":13042,"rsi_14":55.85,"sma_20":14.52,"sma_60":14.8,"sma_120":15.3},{"date":"2026-05-04","open":14.09,"high":14.21,"low":13.7,"close":13.88,"volume":37908,"rsi_14":39.29,"sma_20":14.53,"sma_60":14.76,"sma_120":15.29},{"date":"2026-05-05","open":13.82,"high":14.19,"low":13.82,"close":13.86,"volume":14980,"rsi_14":36.7,"sma_20":14.54,"sma_60":14.71,"sma_120":15.29},{"date":"2026-05-06","open":13.87,"high":14.02,"low":13.81,"close":13.86,"volume":14353,"rsi_14":42.33,"sma_20":14.54,"sma_60":14.67,"sma_120":15.28},{"date":"2026-05-07","open":13.86,"high":14.0,"low":13.86,"close":13.9,"volume":12918,"rsi_14":44.5,"sma_20":14.52,"sma_60":14.63,"sma_120":15.26},{"date":"2026-05-08","open":13.81,"high":13.97,"low":13.77,"close":13.78,"volume":12784,"rsi_14":38.66,"sma_20":14.53,"sma_60":14.59,"sma_120":15.25},{"date":"2026-05-11","open":13.78,"high":14.07,"low":13.78,"close":13.94,"volume":17768,"rsi_14":35.68,"sma_20":14.53,"sma_60":14.56,"sma_120":15.25},{"date":"2026-05-12","open":13.97,"high":14.06,"low":13.8,"close":13.84,"volume":23995,"rsi_14":39.76,"sma_20":14.51,"sma_60":14.53,"sma_120":15.24},{"date":"2026-05-13","open":13.77,"high":13.91,"low":13.66,"close":13.91,"volume":21814,"rsi_14":26.47,"sma_20":14.48,"sma_60":14.51,"sma_120":15.24},{"date":"2026-05-14","open":13.9,"high":14.5,"low":13.76,"close":14.07,"volume":43340,"rsi_14":31.51,"sma_20":14.48,"sma_60":14.48,"sma_120":15.23},{"date":"2026-05-15","open":13.95,"high":14.18,"low":13.87,"close":13.92,"volume":30864,"rsi_14":27.54,"sma_20":14.46,"sma_60":14.45,"sma_120":15.23},{"date":"2026-05-18","open":13.87,"high":14.1,"low":13.87,"close":13.93,"volume":24527,"rsi_14":28.66,"sma_20":14.44,"sma_60":14.42,"sma_120":15.22},{"date":"2026-05-19","open":13.86,"high":14.19,"low":13.86,"close":14.0,"volume":22263,"rsi_14":34.62,"sma_20":14.4,"sma_60":14.4,"sma_120":15.22},{"date":"2026-05-20","open":14.0,"high":14.32,"low":14.0,"close":14.25,"volume":22227,"rsi_14":44.89,"sma_20":14.4,"sma_60":14.4,"sma_120":15.21},{"date":"2026-05-21","open":14.18,"high":14.58,"low":14.18,"close":14.47,"volume":34924,"rsi_14":55.8,"sma_20":14.38,"sma_60":14.39,"sma_120":15.21},{"date":"2026-05-22","open":14.47,"high":14.53,"low":14.26,"close":14.49,"volume":8269,"rsi_14":62.8,"sma_20":14.37,"sma_60":14.38,"sma_120":15.21},{"date":"2026-05-26","open":14.53,"high":14.55,"low":14.13,"close":14.31,"volume":20372,"rsi_14":57.22,"sma_20":14.35,"sma_60":14.38,"sma_120":15.21},{"date":"2026-05-27","open":14.31,"high":14.51,"low":14.26,"close":14.48,"volume":16094,"rsi_14":60.91,"sma_20":14.34,"sma_60":14.37,"sma_120":15.2},{"date":"2026-05-28","open":14.45,"high":14.73,"low":14.23,"close":14.68,"volume":16381,"rsi_14":63.68,"sma_20":14.35,"sma_60":14.37,"sma_120":15.21},{"date":"2026-05-29","open":14.67,"high":14.81,"low":14.31,"close":14.81,"volume":34318,"rsi_14":69.81,"sma_20":14.37,"sma_60":14.37,"sma_120":15.21},{"date":"2026-06-01","open":14.7,"high":14.87,"low":14.29,"close":14.37,"volume":22383,"rsi_14":54.81,"sma_20":14.37,"sma_60":14.37,"sma_120":15.21},{"date":"2026-06-02","open":14.38,"high":14.66,"low":14.38,"close":14.49,"volume":20483,"rsi_14":59.58,"sma_20":14.4,"sma_60":14.37,"sma_120":15.21},{"date":"2026-06-03","open":14.34,"high":14.41,"low":14.02,"close":14.17,"volume":24959,"rsi_14":51.14,"sma_20":14.4,"sma_60":14.37,"sma_120":15.21},{"date":"2026-06-04","open":14.28,"high":14.49,"low":14.09,"close":14.34,"volume":17897,"rsi_14":51.32,"sma_20":14.42,"sma_60":14.38,"sma_120":15.2},{"date":"2026-06-05","open":14.39,"high":14.39,"low":14.06,"close":14.07,"volume":19951,"rsi_14":52.92,"sma_20":14.42,"sma_60":14.39,"sma_120":15.2},{"date":"2026-06-08","open":14.07,"high":14.61,"low":14.07,"close":14.41,"volume":29900,"rsi_14":58.28,"sma_20":14.44,"sma_60":14.4,"sma_120":15.2},{"date":"2026-06-09","open":14.43,"high":15.06,"low":14.43,"close":14.71,"volume":39747,"rsi_14":61.34,"sma_20":14.47,"sma_60":14.41,"sma_120":15.19},{"date":"2026-06-10","open":14.74,"high":14.99,"low":14.62,"close":14.86,"volume":54531,"rsi_14":60.13,"sma_20":14.51,"sma_60":14.42,"sma_120":15.19},{"date":"2026-06-11","open":14.86,"high":15.32,"low":14.71,"close":15.31,"volume":50918,"rsi_14":63.05,"sma_20":14.57,"sma_60":14.44,"sma_120":15.18},{"date":"2026-06-12","open":15.27,"high":15.73,"low":15.27,"close":15.57,"volume":15442,"rsi_14":65.53,"sma_20":14.63,"sma_60":14.47,"sma_120":15.19},{"date":"2026-06-15","open":15.57,"high":15.82,"low":15.34,"close":15.43,"volume":26381,"rsi_14":66.28,"sma_20":14.71,"sma_60":14.49,"sma_120":15.19},{"date":"2026-06-16","open":15.44,"high":15.68,"low":15.31,"close":15.4,"volume":32211,"rsi_14":63.96,"sma_20":14.78,"sma_60":14.51,"sma_120":15.19},{"date":"2026-06-17","open":15.44,"high":15.79,"low":15.42,"close":15.49,"volume":44539,"rsi_14":62.73,"sma_20":14.86,"sma_60":14.53,"sma_120":15.19},{"date":"2026-06-18","open":15.58,"high":15.79,"low":15.42,"close":15.48,"volume":45572,"rsi_14":61.07,"sma_20":14.92,"sma_60":14.55,"sma_120":15.19},{"date":"2026-06-22","open":15.46,"high":15.53,"low":15.14,"close":15.46,"volume":36666,"rsi_14":70.52,"sma_20":14.97,"sma_60":14.57,"sma_120":15.19},{"date":"2026-06-23","open":15.36,"high":15.67,"low":15.14,"close":15.64,"volume":36025,"rsi_14":71.17,"sma_20":15.03,"sma_60":14.6,"sma_120":15.2},{"date":"2026-06-24","open":15.77,"high":16.48,"low":15.76,"close":16.45,"volume":97197,"rsi_14":85.49,"sma_20":15.14,"sma_60":14.64,"sma_120":15.21},{"date":"2026-06-25","open":16.28,"high":16.75,"low":16.0,"close":16.61,"volume":61161,"rsi_14":85.45,"sma_20":15.24,"sma_60":14.68,"sma_120":15.21},{"date":"2026-06-26","open":16.53,"high":17.1,"low":16.05,"close":17.1,"volume":938543,"rsi_14":94.22,"sma_20":15.37,"sma_60":14.73,"sma_120":15.21},{"date":"2026-06-29","open":17.14,"high":18.05,"low":16.74,"close":18.05,"volume":96713,"rsi_14":95.1,"sma_20":15.53,"sma_60":14.8,"sma_120":15.22},{"date":"2026-06-30","open":17.92,"high":18.17,"low":17.54,"close":17.54,"volume":70976,"rsi_14":83.26,"sma_20":15.69,"sma_60":14.86,"sma_120":15.23},{"date":"2026-07-01","open":17.52,"high":19.04,"low":17.52,"close":18.6,"volume":132633,"rsi_14":86.19,"sma_20":15.9,"sma_60":14.94,"sma_120":15.24},{"date":"2026-07-02","open":19.13,"high":20.77,"low":17.97,"close":20.02,"volume":236613,"rsi_14":88.38,"sma_20":16.19,"sma_60":15.05,"sma_120":15.26},{"date":"2026-07-06","open":20.15,"high":20.39,"low":19.38,"close":19.49,"volume":90123,"rsi_14":80.56,"sma_20":16.45,"sma_60":15.14,"sma_120":15.28},{"date":"2026-07-07","open":19.7,"high":20.19,"low":18.64,"close":18.86,"volume":51107,"rsi_14":74.89,"sma_20":16.7,"sma_60":15.21,"sma_120":15.3},{"date":"2026-07-08","open":19.03,"high":20.29,"low":18.57,"close":19.86,"volume":82227,"rsi_14":78.36,"sma_20":16.97,"sma_60":15.31,"sma_120":15.32},{"date":"2026-07-09","open":20.09,"high":20.78,"low":19.71,"close":20.78,"volume":97186,"rsi_14":80.43,"sma_20":17.28,"sma_60":15.43,"sma_120":15.35},{"date":"2026-07-10","open":20.78,"high":21.03,"low":20.14,"close":20.64,"volume":83265,"rsi_14":79.22,"sma_20":17.57,"sma_60":15.53,"sma_120":15.38},{"date":"2026-07-13","open":21.32,"high":22.0,"low":20.91,"close":21.26,"volume":149450,"rsi_14":80.79,"sma_20":17.87,"sma_60":15.64,"sma_120":15.41},{"date":"2026-07-14","open":21.27,"high":21.3,"low":20.63,"close":21.27,"volume":60391,"rsi_14":80.43,"sma_20":18.16,"sma_60":15.76,"sma_120":15.45},{"date":"2026-07-15","open":21.24,"high":22.03,"low":20.94,"close":21.47,"volume":89820,"rsi_14":79.04,"sma_20":18.46,"sma_60":15.88,"sma_120":15.49},{"date":"2026-07-16","open":21.47,"high":21.79,"low":21.18,"close":21.55,"volume":40319,"rsi_14":78.87,"sma_20":18.77,"sma_60":16.0,"sma_120":15.53},{"date":"2026-07-17","open":21.52,"high":21.83,"low":21.08,"close":21.38,"volume":70661,"rsi_14":75.9,"sma_20":19.07,"sma_60":16.11,"sma_120":15.57},{"date":"2026-07-20","open":21.15,"high":21.56,"low":20.23,"close":21.03,"volume":84294,"rsi_14":69.47,"sma_20":19.35,"sma_60":16.22,"sma_120":15.62},{"date":"2026-07-21","open":20.83,"high":20.92,"low":20.42,"close":20.62,"volume":41057,"rsi_14":70.47,"sma_20":19.61,"sma_60":16.32,"sma_120":15.65},{"date":"2026-07-22","open":20.57,"high":21.15,"low":20.32,"close":20.38,"volume":33026,"rsi_14":63.24,"sma_20":19.85,"sma_60":16.42,"sma_120":15.69},{"date":"2026-07-23","open":20.16,"high":20.46,"low":19.09,"close":19.13,"volume":51618,"rsi_14":43.2,"sma_20":19.99,"sma_60":16.49,"sma_120":15.72},{"date":"2026-07-24","open":19.25,"high":19.63,"low":18.96,"close":19.29,"volume":74663,"rsi_14":48.4,"sma_20":20.12,"sma_60":16.57,"sma_120":15.74},{"date":"2026-07-27","open":19.53,"high":19.78,"low":18.95,"close":19.29,"volume":44464,"rsi_14":53.83,"sma_20":20.23,"sma_60":16.65,"sma_120":15.76},{"date":"2026-07-28","open":19.26,"high":19.66,"low":18.96,"close":19.58,"volume":32644,"rsi_14":47.03,"sma_20":20.31,"sma_60":16.74,"sma_120":15.79},{"date":"2026-07-29","open":19.57,"high":19.57,"low":19.17,"close":19.32,"volume":24459,"rsi_14":32.46,"sma_20":20.4,"sma_60":16.82,"sma_120":15.81},{"date":"2026-07-30","open":19.34,"high":19.57,"low":18.85,"close":19.17,"volume":36831,"rsi_14":32.39,"sma_20":20.43,"sma_60":16.91,"sma_120":15.83},{"date":"2026-07-31","open":19.47,"high":19.47,"low":18.59,"close":18.77,"volume":31225,"rsi_14":18.6,"sma_20":20.37,"sma_60":16.99,"sma_120":15.85},{"date":"2026-08-03","open":19.12,"high":19.56,"low":18.64,"close":19.37,"volume":46720,"rsi_14":29.13,"sma_20":20.36,"sma_60":17.08,"sma_120":15.84},{"date":"2026-08-04","open":19.23,"high":19.87,"low":19.08,"close":19.73,"volume":39705,"rsi_14":31.66,"sma_20":20.41,"sma_60":17.17,"sma_120":15.87},{"date":"2026-08-05","open":20.23,"high":20.23,"low":19.42,"close":19.42,"volume":23492,"rsi_14":28.4,"sma_20":20.38,"sma_60":17.26,"sma_120":15.9},{"date":"2026-08-06","open":19.68,"high":20.59,"low":19.68,"close":20.07,"volume":86832,"rsi_14":37.96,"sma_20":20.35,"sma_60":17.36,"sma_120":15.93},{"date":"2026-08-07","open":19.17,"high":20.56,"low":19.17,"close":20.14,"volume":14239,"rsi_14":41.35,"sma_20":20.32,"sma_60":17.47,"sma_120":15.97},{"date":"2026-08-10","open":19.96,"high":20.0,"low":19.35,"close":19.37,"volume":24294,"rsi_14":38.6,"sma_20":20.23,"sma_60":17.55,"sma_120":16.0},{"date":"2026-08-11","open":19.46,"high":19.77,"low":19.4,"close":19.4,"volume":11841,"rsi_14":40.75,"sma_20":20.13,"sma_60":17.64,"sma_120":16.04},{"date":"2026-08-12","open":19.4,"high":19.59,"low":18.68,"close":19.54,"volume":33201,"rsi_14":54.85,"sma_20":20.03,"sma_60":17.74,"sma_120":16.08},{"date":"2026-08-13","open":19.5,"high":19.87,"low":19.35,"close":19.43,"volume":21969,"rsi_14":51.67,"sma_20":19.93,"sma_60":17.83,"sma_120":16.12},{"date":"2026-08-14","open":19.38,"high":19.64,"low":19.11,"close":19.12,"volume":16302,"rsi_14":46.06,"sma_20":19.8,"sma_60":17.91,"sma_120":16.16},{"date":"2026-08-17","open":19.12,"high":19.41,"low":18.88,"close":19.0,"volume":19196,"rsi_14":41.37,"sma_20":19.69,"sma_60":17.99,"sma_120":16.19},{"date":"2026-08-18","open":19.05,"high":19.36,"low":18.79,"close":19.05,"volume":25604,"rsi_14":44.55,"sma_20":19.6,"sma_60":18.06,"sma_120":16.23},{"date":"2026-08-19","open":18.89,"high":19.21,"low":18.86,"close":18.86,"volume":21504},{"date":"2026-08-20","open":18.83,"high":18.83,"low":18.49,"close":18.62,"volume":14244,"rsi_14":45.82,"sma_20":19.48,"sma_60":18.2,"sma_120":16.29},{"date":"2026-08-21","open":18.79,"high":19.16,"low":18.61,"close":18.9,"volume":18342,"rsi_14":41.34,"sma_20":19.45,"sma_60":18.27,"sma_120":16.32},{"date":"2026-08-24","open":18.91,"high":19.25,"low":18.76,"close":18.89,"volume":18250,"rsi_14":35.04,"sma_20":19.42,"sma_60":18.34,"sma_120":16.36},{"date":"2026-08-25","open":19.03,"high":19.36,"low":18.75,"close":18.92,"volume":15419,"rsi_14":39.13,"sma_20":19.38,"sma_60":18.41,"sma_120":16.39},{"date":"2026-08-26","open":18.94,"high":19.12,"low":18.62,"close":19.0,"volume":16754},{"date":"2026-08-27","open":18.99,"high":19.43,"low":18.68,"close":18.85,"volume":14743,"rsi_14":22.43,"sma_20":19.32,"sma_60":18.55,"sma_120":16.46},{"date":"2026-08-28","open":18.89,"high":19.19,"low":18.61,"close":18.74,"volume":19455,"rsi_14":29.76,"sma_20":19.31,"sma_60":18.62,"sma_120":16.5},{"date":"2026-08-31","open":18.88,"high":19.06,"low":18.47,"close":18.8,"volume":20485,"rsi_14":30.77,"sma_20":19.27,"sma_60":18.7,"sma_120":16.54},{"date":"2026-09-01","open":18.78,"high":18.78,"low":18.55,"close":18.62,"volume":10728},{"date":"2026-09-02","open":18.62,"high":18.97,"low":18.45,"close":18.87,"volume":18741,"rsi_14":33.19,"sma_20":19.17,"sma_60":18.84,"sma_120":16.62},{"date":"2026-09-03","open":18.87,"high":18.87,"low":18.56,"close":18.62,"volume":14350},{"date":"2026-09-04","open":18.45,"high":19.2,"low":18.45,"close":19.16,"volume":17759,"rsi_14":53.32,"sma_20":19.03,"sma_60":18.97,"sma_120":16.7},{"date":"2026-09-08","open":19.06,"high":19.06,"low":18.05,"close":18.17,"volume":48518},{"date":"2026-09-09","open":18.21,"high":18.4,"low":17.97,"close":18.17,"volume":20843,"rsi_14":39.08,"sma_20":18.89,"sma_60":19.06,"sma_120":16.76},{"date":"2026-09-10","open":18.07,"high":18.41,"low":17.97,"close":18.1,"volume":18695,"rsi_14":41.3,"sma_20":18.8,"sma_60":19.1,"sma_120":16.8},{"date":"2026-09-11","open":18.13,"high":18.15,"low":17.48,"close":17.69,"volume":28694,"rsi_14":30.61,"sma_20":18.71,"sma_60":19.14,"sma_120":16.82},{"date":"2026-09-14","open":17.7,"high":17.8,"low":17.35,"close":17.8,"volume":19778,"rsi_14":33.07,"sma_20":18.64,"sma_60":19.17,"sma_120":16.85},{"date":"2026-09-15","open":17.68,"high":17.68,"low":17.1,"close":17.29,"volume":14315},{"date":"2026-09-16","open":17.48,"high":17.57,"low":17.2,"close":17.46,"volume":15728,"rsi_14":29.68,"sma_20":18.48,"sma_60":19.23,"sma_120":16.9},{"date":"2026-09-17","open":17.75,"high":17.75,"low":17.35,"close":17.49,"volume":17671,"rsi_14":31.47,"sma_20":18.41,"sma_60":19.26,"sma_120":16.93},{"date":"2026-09-18","open":17.31,"high":17.79,"low":16.86,"close":17.79,"volume":82976,"rsi_14":37.69,"sma_20":18.37,"sma_60":19.28,"sma_120":16.96},{"date":"2026-09-21","open":17.66,"high":17.79,"low":17.13,"close":17.43,"volume":14721,"rsi_14":33.53,"sma_20":18.29,"sma_60":19.29,"sma_120":16.98},{"date":"2026-09-22","open":17.4,"high":17.73,"low":17.25,"close":17.58,"volume":22311},{"date":"2026-09-23","open":17.64,"high":17.7,"low":17.34,"close":17.6,"volume":13743,"rsi_14":33.72,"sma_20":18.16,"sma_60":19.28,"sma_120":17.04},{"date":"2026-09-24","open":17.54,"high":17.89,"low":17.52,"close":17.87,"volume":21369,"rsi_14":40.38,"sma_20":18.11,"sma_60":19.29,"sma_120":17.07},{"date":"2026-09-25","open":17.95,"high":18.38,"low":17.8,"close":18.28,"volume":11434,"rsi_14":38.42,"sma_20":18.08,"sma_60":19.28,"sma_120":17.11},{"date":"2026-09-28","open":18.39,"high":18.5,"low":18.17,"close":18.18,"volume":20267,"rsi_14":50.17,"sma_20":18.05,"sma_60":19.24,"sma_120":17.14},{"date":"2026-09-29","open":18.26,"high":18.43,"low":17.55,"close":18.05,"volume":12995,"rsi_14":48.03,"sma_20":18.01,"sma_60":19.22,"sma_120":17.18},{"date":"2026-09-30","open":18.05,"high":18.33,"low":17.47,"close":17.47,"volume":67814},{"date":"2026-10-01","open":18.52,"high":19.38,"low":17.51,"close":19.06,"volume":67721,"rsi_14":64.48,"sma_20":17.96,"sma_60":19.17,"sma_120":17.24},{"date":"2026-10-02","open":19.25,"high":20.8,"low":19.25,"close":20.72,"volume":69781,"rsi_14":73.25,"sma_20":18.07,"sma_60":19.17,"sma_120":17.3},{"date":"2026-10-05","open":20.74,"high":21.16,"low":20.17,"close":20.94,"volume":48433,"rsi_14":80.47,"sma_20":18.16,"sma_60":19.17,"sma_120":17.35},{"date":"2026-10-06","open":20.99,"high":21.22,"low":20.6,"close":21.12,"volume":28828,"rsi_14":80.5,"sma_20":18.3,"sma_60":19.16,"sma_120":17.4},{"date":"2026-10-07","open":21.12,"high":21.48,"low":20.57,"close":21.43,"volume":32667},{"date":"2026-10-08","open":21.18,"high":21.76,"low":21.18,"close":21.73,"volume":34509,"rsi_14":81.37,"sma_20":18.65,"sma_60":19.16,"sma_120":17.52},{"date":"2026-10-09","open":21.73,"high":21.73,"low":20.73,"close":20.95,"volume":16126,"rsi_14":76.27,"sma_20":18.81,"sma_60":19.15,"sma_120":17.57},{"date":"2026-10-12","open":20.88,"high":22.25,"low":20.79,"close":21.42,"volume":34163,"rsi_14":77.35,"sma_20":18.99,"sma_60":19.15,"sma_120":17.63},{"date":"2026-10-13","open":21.42,"high":21.62,"low":21.05,"close":21.23,"volume":18218,"rsi_14":75.24,"sma_20":19.19,"sma_60":19.15,"sma_120":17.68},{"date":"2026-10-14","open":20.97,"high":21.63,"low":20.97,"close":21.47,"volume":32660,"rsi_14":75.14,"sma_20":19.39,"sma_60":19.16,"sma_120":17.74},{"date":"2026-10-15","open":21.76,"high":22.13,"low":21.2,"close":21.44,"volume":26995,"rsi_14":73.3,"sma_20":19.59,"sma_60":19.17,"sma_120":17.79},{"date":"2026-10-16","open":21.71,"high":21.95,"low":20.97,"close":21.41,"volume":28610,"rsi_14":74.07,"sma_20":19.77,"sma_60":19.2,"sma_120":17.85},{"date":"2026-10-19","open":21.35,"high":21.74,"low":21.09,"close":21.73,"volume":33353,"rsi_14":76.67,"sma_20":19.98,"sma_60":19.24,"sma_120":17.91},{"date":"2026-10-20","open":21.79,"high":22.09,"low":21.17,"close":21.44,"volume":22532,"rsi_14":80.03,"sma_20":20.18,"sma_60":19.27,"sma_120":17.96},{"date":"2026-10-21","open":21.45,"high":22.01,"low":21.39,"close":21.49,"volume":25494,"rsi_14":73.96,"sma_20":20.37,"sma_60":19.3,"sma_120":18.02},{"date":"2026-10-22","open":21.6,"high":22.21,"low":21.54,"close":22.03,"volume":22619,"rsi_14":66.58,"sma_20":20.58,"sma_60":19.34,"sma_120":18.08}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":0.8239064506791892,"pbr":0.99,"per":26.74,"roa":2.03,"roe":1.27,"grade":"C","comment":"PER 26.74배, ROE 1.27%","revenue":335598000.0,"analysis":"PER 26.7배입니다. ROE 1.3%입니다. 시가총액 1.91억. 매출 3.36억, 영업이익 903.20만.","eps_basis":"TTM","debt_ratio":0.5015097497089639,"market_cap":190742349,"net_income":6783000.0,"total_debt":82713000.0,"ttm_window":"2025Q4~2026Q3","gross_margin":57.48,"total_assets":103430000.0,"total_equity":164928000.0,"profit_margin":2.02,"revenue_basis":"TTM","dividend_yield":5.11,"net_income_basis":"TTM","operating_income":9032000.0,"operating_margin":2.69,"operating_income_basis":"TTM"},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"risk_factors":["특별한 경고 요인 없음"],"backtest_top3":[],"current_price":22.03,"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":24.0},{"date":"2016-10-25","close":23.2},{"date":"2016-10-26","close":23.2},{"date":"2016-10-27","close":22.8},{"date":"2016-10-28","close":23.5},{"date":"2016-10-31","close":22.95},{"date":"2016-11-01","close":23.0},{"date":"2016-11-02","close":23.0},{"date":"2016-11-03","close":22.75},{"date":"2016-11-04","close":23.2},{"date":"2016-11-07","close":24.0},{"date":"2016-11-08","close":24.0},{"date":"2016-11-09","close":25.25},{"date":"2016-11-10","close":26.75},{"date":"2016-11-11","close":28.55},{"date":"2016-11-14","close":28.35},{"date":"2016-11-15","close":28.15},{"date":"2016-11-16","close":28.35},{"date":"2016-11-17","close":29.1},{"date":"2016-11-18","close":29.85},{"date":"2016-11-21","close":29.65},{"date":"2016-11-22","close":30.0},{"date":"2016-11-23","close":28.65},{"date":"2016-11-25","close":29.55},{"date":"2016-11-28","close":29.35},{"date":"2016-11-29","close":29.75},{"date":"2016-11-30","close":29.05},{"date":"2016-12-01","close":28.9},{"date":"2016-12-02","close":27.75},{"date":"2016-12-05","close":28.85},{"date":"2016-12-06","close":29.05},{"date":"2016-12-07","close":30.25},{"date":"2016-12-08","close":30.55},{"date":"2016-12-09","close":31.65},{"date":"2016-12-12","close":30.85},{"date":"2016-12-13","close":31.2},{"date":"2016-12-14","close":30.3},{"date":"2016-12-15","close":30.1},{"date":"2016-12-16","close":30.1},{"date":"2016-12-19","close":30.0},{"date":"2016-12-20","close":30.35},{"date":"2016-12-21","close":30.35},{"date":"2016-12-22","close":29.85},{"date":"2016-12-23","close":30.55},{"date":"2016-12-27","close":30.1},{"date":"2016-12-28","close":30.15},{"date":"2016-12-29","close":30.45},{"date":"2016-12-30","close":30.4},{"date":"2017-01-03","close":30.15},{"date":"2017-01-04","close":30.55},{"date":"2017-01-05","close":30.25},{"date":"2017-01-06","close":29.9},{"date":"2017-01-09","close":29.75},{"date":"2017-01-10","close":29.95},{"date":"2017-01-11","close":29.05},{"date":"2017-01-12","close":28.15},{"date":"2017-01-13","close":28.0},{"date":"2017-01-17","close":27.65},{"date":"2017-01-18","close":27.35},{"date":"2017-01-19","close":28.0},{"date":"2017-01-20","close":28.2},{"date":"2017-01-23","close":28.4},{"date":"2017-01-24","close":30.5},{"date":"2017-01-25","close":29.6},{"date":"2017-01-26","close":29.1},{"date":"2017-01-27","close":28.65},{"date":"2017-01-30","close":28.0},{"date":"2017-01-31","close":28.2},{"date":"2017-02-01","close":28.45},{"date":"2017-02-02","close":27.65},{"date":"2017-02-03","close":27.75},{"date":"2017-02-06","close":27.0},{"date":"2017-02-07","close":26.35},{"date":"2017-02-08","close":25.75},{"date":"2017-02-09","close":26.55},{"date":"2017-02-10","close":26.4},{"date":"2017-02-13","close":26.65},{"date":"2017-02-14","close":26.65},{"date":"2017-02-15","close":26.6},{"date":"2017-02-16","close":26.4},{"date":"2017-02-17","close":26.3},{"date":"2017-02-21","close":27.15},{"date":"2017-02-22","close":27.4},{"date":"2017-02-23","close":27.45},{"date":"2017-02-24","close":26.9},{"date":"2017-02-27","close":27.5},{"date":"2017-02-28","close":27.35},{"date":"2017-03-01","close":27.9},{"date":"2017-03-02","close":28.0},{"date":"2017-03-03","close":27.45},{"date":"2017-03-06","close":26.85},{"date":"2017-03-07","close":26.95},{"date":"2017-03-08","close":26.75},{"date":"2017-03-09","close":27.2},{"date":"2017-03-10","close":26.75},{"date":"2017-03-13","close":26.7},{"date":"2017-03-14","close":26.55},{"date":"2017-03-15","close":26.9},{"date":"2017-03-16","close":26.85},{"date":"2017-03-17","close":26.85},{"date":"2017-03-20","close":25.9},{"date":"2017-03-21","close":25.75},{"date":"2017-03-22","close":25.15},{"date":"2017-03-23","close":25.3},{"date":"2017-03-24","close":24.95},{"date":"2017-03-27","close":25.55},{"date":"2017-03-28","close":25.95},{"date":"2017-03-29","close":26.3},{"date":"2017-03-30","close":26.0},{"date":"2017-03-31","close":26.9},{"date":"2017-04-03","close":26.95},{"date":"2017-04-04","close":26.1},{"date":"2017-04-05","close":26.45},{"date":"2017-04-06","close":27.05},{"date":"2017-04-07","close":27.3},{"date":"2017-04-10","close":27.4},{"date":"2017-04-11","close":28.35},{"date":"2017-04-12","close":27.7},{"date":"2017-04-13","close":27.65},{"date":"2017-04-17","close":28.0},{"date":"2017-04-18","close":27.8},{"date":"2017-04-19","close":27.9},{"date":"2017-04-20","close":29.3},{"date":"2017-04-21","close":29.3},{"date":"2017-04-24","close":29.25},{"date":"2017-04-25","close":30.55},{"date":"2017-04-26","close":31.6},{"date":"2017-04-27","close":31.15},{"date":"2017-04-28","close":30.05},{"date":"2017-05-01","close":30.55},{"date":"2017-05-02","close":30.85},{"date":"2017-05-03","close":30.15},{"date":"2017-05-04","close":30.4},{"date":"2017-05-05","close":30.5},{"date":"2017-05-08","close":30.3},{"date":"2017-05-09","close":31.05},{"date":"2017-05-10","close":31.5},{"date":"2017-05-11","close":31.3},{"date":"2017-05-12","close":30.65},{"date":"2017-05-15","close":29.65},{"date":"2017-05-16","close":29.7},{"date":"2017-05-17","close":28.45},{"date":"2017-05-18","close":28.2},{"date":"2017-05-19","close":27.85},{"date":"2017-05-22","close":28.05},{"date":"2017-05-23","close":28.0},{"date":"2017-05-24","close":28.0},{"date":"2017-05-25","close":28.05},{"date":"2017-05-26","close":28.9},{"date":"2017-05-30","close":29.65},{"date":"2017-05-31","close":29.7},{"date":"2017-06-01","close":30.6},{"date":"2017-06-02","close":31.05},{"date":"2017-06-05","close":30.45},{"date":"2017-06-06","close":29.5},{"date":"2017-06-07","close":29.55},{"date":"2017-06-08","close":31.15},{"date":"2017-06-09","close":32.15},{"date":"2017-06-12","close":31.55},{"date":"2017-06-13","close":31.1},{"date":"2017-06-14","close":31.7},{"date":"2017-06-15","close":31.7},{"date":"2017-06-16","close":31.95},{"date":"2017-06-19","close":30.95},{"date":"2017-06-20","close":31.1},{"date":"2017-06-21","close":30.55},{"date":"2017-06-22","close":31.25},{"date":"2017-06-23","close":31.05},{"date":"2017-06-26","close":31.2},{"date":"2017-06-27","close":32.05},{"date":"2017-06-28","close":32.8},{"date":"2017-06-29","close":36.15},{"date":"2017-06-30","close":37.95},{"date":"2017-07-03","close":39.4},{"date":"2017-07-05","close":39.65},{"date":"2017-07-06","close":39.5},{"date":"2017-07-07","close":39.85},{"date":"2017-07-10","close":37.8},{"date":"2017-07-11","close":38.05},{"date":"2017-07-12","close":38.35},{"date":"2017-07-13","close":38.4},{"date":"2017-07-14","close":38.3},{"date":"2017-07-17","close":37.9},{"date":"2017-07-18","close":38.0},{"date":"2017-07-19","close":38.35},{"date":"2017-07-20","close":38.2},{"date":"2017-07-21","close":38.25},{"date":"2017-07-24","close":37.5},{"date":"2017-07-25","close":37.55},{"date":"2017-07-26","close":37.7},{"date":"2017-07-27","close":37.65},{"date":"2017-07-28","close":37.75},{"date":"2017-07-31","close":37.2},{"date":"2017-08-01","close":39.5},{"date":"2017-08-02","close":38.1},{"date":"2017-08-03","close":37.35},{"date":"2017-08-04","close":37.15},{"date":"2017-08-07","close":37.2},{"date":"2017-08-08","close":36.95},{"date":"2017-08-09","close":36.55},{"date":"2017-08-10","close":35.9},{"date":"2017-08-11","close":35.85},{"date":"2017-08-14","close":36.75},{"date":"2017-08-15","close":36.4},{"date":"2017-08-16","close":35.8},{"date":"2017-08-17","close":35.2},{"date":"2017-08-18","close":35.35},{"date":"2017-08-21","close":36.95},{"date":"2017-08-22","close":36.1},{"date":"2017-08-23","close":35.1},{"date":"2017-08-24","close":34.8},{"date":"2017-08-25","close":34.5},{"date":"2017-08-28","close":34.8},{"date":"2017-08-29","close":34.6},{"date":"2017-08-30","close":35.3},{"date":"2017-08-31","close":35.85},{"date":"2017-09-01","close":35.7},{"date":"2017-09-05","close":35.3},{"date":"2017-09-06","close":35.55},{"date":"2017-09-07","close":35.3},{"date":"2017-09-08","close":36.0},{"date":"2017-09-11","close":36.35},{"date":"2017-09-12","close":36.45},{"date":"2017-09-13","close":35.8},{"date":"2017-09-14","close":35.3},{"date":"2017-09-15","close":36.3},{"date":"2017-09-18","close":37.05},{"date":"2017-09-19","close":36.35},{"date":"2017-09-20","close":36.35},{"date":"2017-09-21","close":36.0},{"date":"2017-09-22","close":37.0},{"date":"2017-09-25","close":36.8},{"date":"2017-09-26","close":38.25},{"date":"2017-09-27","close":41.3},{"date":"2017-09-28","close":38.6},{"date":"2017-09-29","close":37.7},{"date":"2017-10-02","close":39.0},{"date":"2017-10-03","close":38.85},{"date":"2017-10-04","close":39.4},{"date":"2017-10-05","close":39.15},{"date":"2017-10-06","close":39.35},{"date":"2017-10-09","close":38.25},{"date":"2017-10-10","close":38.65},{"date":"2017-10-11","close":38.95},{"date":"2017-10-12","close":38.05},{"date":"2017-10-13","close":38.75},{"date":"2017-10-16","close":38.95},{"date":"2017-10-17","close":38.6},{"date":"2017-10-18","close":39.05},{"date":"2017-10-19","close":39.2},{"date":"2017-10-20","close":39.45},{"date":"2017-10-23","close":39.15},{"date":"2017-10-24","close":39.15},{"date":"2017-10-25","close":39.85},{"date":"2017-10-26","close":39.55},{"date":"2017-10-27","close":39.55},{"date":"2017-10-30","close":38.2},{"date":"2017-10-31","close":38.8},{"date":"2017-11-01","close":38.25},{"date":"2017-11-02","close":39.6},{"date":"2017-11-03","close":38.3},{"date":"2017-11-06","close":38.05},{"date":"2017-11-07","close":36.85},{"date":"2017-11-08","close":37.75},{"date":"2017-11-09","close":37.8},{"date":"2017-11-10","close":38.25},{"date":"2017-11-13","close":37.9},{"date":"2017-11-14","close":38.65},{"date":"2017-11-15","close":37.95},{"date":"2017-11-16","close":38.9},{"date":"2017-11-17","close":39.8},{"date":"2017-11-20","close":38.55},{"date":"2017-11-21","close":37.95},{"date":"2017-11-22","close":38.0},{"date":"2017-11-24","close":39.15},{"date":"2017-11-27","close":38.45},{"date":"2017-11-28","close":37.9},{"date":"2017-11-29","close":38.6},{"date":"2017-11-30","close":38.4},{"date":"2017-12-01","close":37.65},{"date":"2017-12-04","close":38.45},{"date":"2017-12-05","close":38.1},{"date":"2017-12-06","close":37.45},{"date":"2017-12-07","close":36.65},{"date":"2017-12-08","close":36.15},{"date":"2017-12-11","close":36.4},{"date":"2017-12-12","close":36.05},{"date":"2017-12-13","close":35.8},{"date":"2017-12-14","close":35.25},{"date":"2017-12-15","close":37.35},{"date":"2017-12-18","close":37.45},{"date":"2017-12-19","close":38.5},{"date":"2017-12-20","close":38.4},{"date":"2017-12-21","close":38.4},{"date":"2017-12-22","close":38.85},{"date":"2017-12-26","close":39.9},{"date":"2017-12-27","close":39.8},{"date":"2017-12-28","close":39.15},{"date":"2017-12-29","close":37.6},{"date":"2018-01-02","close":24.6869},{"date":"2018-01-03","close":24.4549},{"date":"2018-01-04","close":24.0904},{"date":"2018-01-05","close":23.4608},{"date":"2018-01-08","close":23.8916},{"date":"2018-01-09","close":23.6928},{"date":"2018-01-10","close":23.6928},{"date":"2018-01-11","close":24.2561},{"date":"2018-01-12","close":24.6869},{"date":"2018-01-16","close":23.4939},{"date":"2018-01-17","close":24.1235},{"date":"2018-01-18","close":23.5602},{"date":"2018-01-19","close":24.6537},{"date":"2018-01-22","close":24.1898},{"date":"2018-01-23","close":24.1898},{"date":"2018-01-24","close":23.8253},{"date":"2018-01-25","close":23.5602},{"date":"2018-01-26","close":23.7259},{"date":"2018-01-29","close":23.1626},{"date":"2018-01-30","close":22.9306},{"date":"2018-01-31","close":22.4998},{"date":"2018-02-01","close":22.4998},{"date":"2018-02-02","close":22.1022},{"date":"2018-02-05","close":21.4726},{"date":"2018-02-06","close":21.4395},{"date":"2018-02-07","close":21.8702},{"date":"2018-02-08","close":21.2119},{"date":"2018-02-09","close":21.079},{"date":"2018-02-12","close":21.6109},{"date":"2018-02-13","close":21.1454},{"date":"2018-02-14","close":21.5777},{"date":"2018-02-15","close":22.1096},{"date":"2018-02-16","close":22.5418},{"date":"2018-02-20","close":22.2094},{"date":"2018-02-21","close":22.5418},{"date":"2018-02-22","close":22.0431},{"date":"2018-02-23","close":22.6416},{"date":"2018-02-26","close":22.2426},{"date":"2018-02-27","close":21.8769},{"date":"2018-02-28","close":21.4114},{"date":"2018-03-01","close":21.7107},{"date":"2018-03-02","close":21.7107},{"date":"2018-03-05","close":21.5777},{"date":"2018-03-06","close":22.0764},{"date":"2018-03-07","close":21.9766},{"date":"2018-03-08","close":22.0764},{"date":"2018-03-09","close":22.4089},{"date":"2018-03-12","close":22.1761},{"date":"2018-03-13","close":22.3424},{"date":"2018-03-14","close":22.3756},{"date":"2018-03-15","close":21.9766},{"date":"2018-03-16","close":22.2759},{"date":"2018-03-19","close":22.5751},{"date":"2018-03-20","close":22.2094},{"date":"2018-03-21","close":22.0764},{"date":"2018-03-22","close":22.1096},{"date":"2018-03-23","close":21.3649},{"date":"2018-03-26","close":21.9434},{"date":"2018-03-27","close":21.6109},{"date":"2018-03-28","close":20.9792},{"date":"2018-03-29","close":20.1813},{"date":"2018-04-02","close":19.9485},{"date":"2018-04-03","close":20.2145},{"date":"2018-04-04","close":20.148},{"date":"2018-04-05","close":19.9818},{"date":"2018-04-06","close":19.6493},{"date":"2018-04-09","close":19.3168},{"date":"2018-04-10","close":19.6161},{"date":"2018-04-11","close":19.6161},{"date":"2018-04-12","close":19.3501},{"date":"2018-04-13","close":19.5163},{"date":"2018-04-16","close":19.5163},{"date":"2018-04-17","close":19.5496},{"date":"2018-04-18","close":19.5163},{"date":"2018-04-19","close":19.4498},{"date":"2018-04-20","close":19.3833},{"date":"2018-04-23","close":19.5496},{"date":"2018-04-24","close":19.4498},{"date":"2018-04-25","close":19.3833},{"date":"2018-04-26","close":19.4166},{"date":"2018-04-27","close":19.5496},{"date":"2018-04-30","close":19.3168},{"date":"2018-05-01","close":19.2171},{"date":"2018-05-02","close":19.3501},{"date":"2018-05-03","close":18.8514},{"date":"2018-05-04","close":18.8846},{"date":"2018-05-07","close":18.6851},{"date":"2018-05-08","close":18.4524},{"date":"2018-05-09","close":18.4191},{"date":"2018-05-10","close":18.5593},{"date":"2018-05-11","close":18.7262},{"date":"2018-05-14","close":18.6595},{"date":"2018-05-15","close":18.3924},{"date":"2018-05-16","close":18.6595},{"date":"2018-05-17","close":18.7262},{"date":"2018-05-18","close":18.793},{"date":"2018-05-21","close":18.8598},{"date":"2018-05-22","close":18.9933},{"date":"2018-05-23","close":18.9933},{"date":"2018-05-24","close":18.8931},{"date":"2018-05-25","close":18.793},{"date":"2018-05-29","close":18.526},{"date":"2018-05-30","close":18.6929},{"date":"2018-05-31","close":18.4592},{"date":"2018-06-01","close":18.5927},{"date":"2018-06-04","close":18.6261},{"date":"2018-06-05","close":18.8931},{"date":"2018-06-06","close":18.9265},{"date":"2018-06-07","close":18.9933},{"date":"2018-06-08","close":19.1602},{"date":"2018-06-11","close":18.9265},{"date":"2018-06-12","close":18.8598},{"date":"2018-06-13","close":18.526},{"date":"2018-06-14","close":18.0253},{"date":"2018-06-15","close":18.1922},{"date":"2018-06-18","close":18.0253},{"date":"2018-06-19","close":18.5927},{"date":"2018-06-20","close":18.6595},{"date":"2018-06-21","close":18.3924},{"date":"2018-06-22","close":18.2923},{"date":"2018-06-25","close":18.2589},{"date":"2018-06-26","close":18.6261},{"date":"2018-06-27","close":17.8584},{"date":"2018-06-28","close":18.3924},{"date":"2018-06-29","close":18.3924},{"date":"2018-07-02","close":18.4592},{"date":"2018-07-03","close":18.6595},{"date":"2018-07-05","close":18.4258},{"date":"2018-07-06","close":18.4592},{"date":"2018-07-09","close":18.4258},{"date":"2018-07-10","close":18.1922},{"date":"2018-07-11","close":17.9251},{"date":"2018-07-12","close":17.7248},{"date":"2018-07-13","close":17.4578},{"date":"2018-07-16","close":17.4912},{"date":"2018-07-17","close":17.5579},{"date":"2018-07-18","close":17.5579},{"date":"2018-07-19","close":17.5579},{"date":"2018-07-20","close":17.4578},{"date":"2018-07-23","close":17.2241},{"date":"2018-07-24","close":16.7902},{"date":"2018-07-25","close":16.4564},{"date":"2018-07-26","close":16.6567},{"date":"2018-07-27","close":16.0892},{"date":"2018-07-30","close":16.7234},{"date":"2018-07-31","close":16.6901},{"date":"2018-08-01","close":16.2227},{"date":"2018-08-02","close":15.6887},{"date":"2018-08-03","close":15.9891},{"date":"2018-08-06","close":15.9557},{"date":"2018-08-07","close":15.6219},{"date":"2018-08-08","close":15.8222},{"date":"2018-08-09","close":15.6376},{"date":"2018-08-10","close":15.6712},{"date":"2018-08-13","close":15.6376},{"date":"2018-08-14","close":15.7383},{"date":"2018-08-15","close":15.6041},{"date":"2018-08-16","close":15.6712},{"date":"2018-08-17","close":15.5034},{"date":"2018-08-20","close":15.8054},{"date":"2018-08-21","close":15.9732},{"date":"2018-08-22","close":16.5436},{"date":"2018-08-23","close":16.2416},{"date":"2018-08-24","close":16.1074},{"date":"2018-08-27","close":15.8389},{"date":"2018-08-28","close":15.6376},{"date":"2018-08-29","close":15.2349},{"date":"2018-08-30","close":16.0067},{"date":"2018-08-31","close":15.6712},{"date":"2018-09-04","close":15.2014},{"date":"2018-09-05","close":15.2349},{"date":"2018-09-06","close":15.0336},{"date":"2018-09-07","close":15.3356},{"date":"2018-09-10","close":14.8658},{"date":"2018-09-11","close":14.5302},{"date":"2018-09-12","close":14.1611},{"date":"2018-09-13","close":14.2618},{"date":"2018-09-14","close":14.9665},{"date":"2018-09-17","close":14.1947},{"date":"2018-09-18","close":14.0269},{"date":"2018-09-19","close":14.1947},{"date":"2018-09-20","close":14.2618},{"date":"2018-09-21","close":13.6577},{"date":"2018-09-24","close":13.6913},{"date":"2018-09-25","close":13.792},{"date":"2018-09-26","close":14.1275},{"date":"2018-09-27","close":13.7249},{"date":"2018-09-28","close":14.2618},{"date":"2018-10-01","close":14.1007},{"date":"2018-10-02","close":14.0738},{"date":"2018-10-03","close":14.1611},{"date":"2018-10-04","close":14.2148},{"date":"2018-10-05","close":14.3356},{"date":"2018-10-08","close":14.5369},{"date":"2018-10-09","close":14.5235},{"date":"2018-10-10","close":14.4296},{"date":"2018-10-11","close":14.396},{"date":"2018-10-12","close":14.0604},{"date":"2018-10-15","close":13.8457},{"date":"2018-10-16","close":14.3759},{"date":"2018-10-17","close":13.9061},{"date":"2018-10-18","close":13.5101},{"date":"2018-10-19","close":13.2148},{"date":"2018-10-22","close":13.4765},{"date":"2018-10-23","close":13.6108},{"date":"2018-10-24","close":13.2416},{"date":"2018-10-25","close":13.4564},{"date":"2018-10-26","close":12.8255},{"date":"2018-10-29","close":13.1342},{"date":"2018-10-30","close":13.953},{"date":"2018-10-31","close":13.2551},{"date":"2018-11-01","close":13.7987},{"date":"2018-11-02","close":13.443},{"date":"2018-11-05","close":13.302},{"date":"2018-11-06","close":13.2685},{"date":"2018-11-07","close":13.3759},{"date":"2018-11-08","close":13.413},{"date":"2018-11-09","close":13.3185},{"date":"2018-11-12","close":13.2779},{"date":"2018-11-13","close":13.2307},{"date":"2018-11-14","close":13.0483},{"date":"2018-11-15","close":13.4265},{"date":"2018-11-16","close":13.2779},{"date":"2018-11-19","close":13.3049},{"date":"2018-11-20","close":13.2779},{"date":"2018-11-21","close":13.5413},{"date":"2018-11-23","close":13.6899},{"date":"2018-11-26","close":13.4063},{"date":"2018-11-27","close":13.4603},{"date":"2018-11-28","close":14.1019},{"date":"2018-11-29","close":13.906},{"date":"2018-11-30","close":14.2032},{"date":"2018-12-03","close":14.1559},{"date":"2018-12-04","close":13.3792},{"date":"2018-12-06","close":13.5818},{"date":"2018-12-07","close":13.7777},{"date":"2018-12-10","close":13.7845},{"date":"2018-12-11","close":13.3522},{"date":"2018-12-12","close":13.44},{"date":"2018-12-13","close":13.3725},{"date":"2018-12-14","close":13.2779},{"date":"2018-12-17","close":13.3185},{"date":"2018-12-18","close":13.6156},{"date":"2018-12-19","close":13.3927},{"date":"2018-12-20","close":13.5076},{"date":"2018-12-21","close":13.6764},{"date":"2018-12-24","close":13.001},{"date":"2018-12-26","close":13.7507},{"date":"2018-12-27","close":13.6629},{"date":"2018-12-28","close":14.0411},{"date":"2018-12-31","close":13.5346},{"date":"2019-01-02","close":14.1357},{"date":"2019-01-03","close":13.906},{"date":"2019-01-04","close":14.2437},{"date":"2019-01-07","close":14.5274},{"date":"2019-01-08","close":14.6557},{"date":"2019-01-09","close":14.6895},{"date":"2019-01-10","close":14.5341},{"date":"2019-01-11","close":14.3991},{"date":"2019-01-14","close":14.3315},{"date":"2019-01-15","close":14.3923},{"date":"2019-01-16","close":14.4396},{"date":"2019-01-17","close":12.6701},{"date":"2019-01-18","close":12.7646},{"date":"2019-01-22","close":12.4134},{"date":"2019-01-23","close":12.4675},{"date":"2019-01-24","close":12.4742},{"date":"2019-01-25","close":12.5958},{"date":"2019-01-28","close":12.6431},{"date":"2019-01-29","close":12.9943},{"date":"2019-01-30","close":13.028},{"date":"2019-01-31","close":12.8795},{"date":"2019-02-01","close":12.7984},{"date":"2019-02-04","close":12.7984},{"date":"2019-02-05","close":12.8052},{"date":"2019-02-06","close":12.4675},{"date":"2019-02-07","close":12.4877},{"date":"2019-02-08","close":12.5755},{"date":"2019-02-11","close":12.5823},{"date":"2019-02-12","close":12.6363},{"date":"2019-02-13","close":12.6228},{"date":"2019-02-14","close":12.5786},{"date":"2019-02-15","close":12.905},{"date":"2019-02-19","close":12.6738},{"date":"2019-02-20","close":12.8506},{"date":"2019-02-21","close":12.8234},{"date":"2019-02-22","close":13.2857},{"date":"2019-02-25","close":13.2041},{"date":"2019-02-26","close":13.3605},{"date":"2019-02-27","close":13.6869},{"date":"2019-02-28","close":13.4285},{"date":"2019-03-01","close":13.5985},{"date":"2019-03-04","close":13.109},{"date":"2019-03-05","close":13.0274},{"date":"2019-03-06","close":12.3202},{"date":"2019-03-07","close":12.361},{"date":"2019-03-08","close":12.599},{"date":"2019-03-11","close":12.8778},{"date":"2019-03-12","close":12.4766},{"date":"2019-03-13","close":12.4834},{"date":"2019-03-14","close":12.5378},{"date":"2019-03-15","close":12.1027},{"date":"2019-03-18","close":12.395},{"date":"2019-03-19","close":12.0551},{"date":"2019-03-20","close":12.0551},{"date":"2019-03-21","close":11.7831},{"date":"2019-03-22","close":11.4703},{"date":"2019-03-25","close":11.5655},{"date":"2019-03-26","close":11.9327},{"date":"2019-03-27","close":11.2052},{"date":"2019-03-28","close":11.144},{"date":"2019-03-29","close":11.1576},{"date":"2019-04-01","close":11.5315},{"date":"2019-04-02","close":11.0828},{"date":"2019-04-03","close":11.2732},{"date":"2019-04-04","close":11.5723},{"date":"2019-04-05","close":11.7423},{"date":"2019-04-08","close":12.2591},{"date":"2019-04-09","close":11.7695},{"date":"2019-04-10","close":12.0075},{"date":"2019-04-11","close":12.2047},{"date":"2019-04-12","close":12.1979},{"date":"2019-04-15","close":11.7083},{"date":"2019-04-16","close":11.6335},{"date":"2019-04-17","close":11.5247},{"date":"2019-04-18","close":11.4703},{"date":"2019-04-22","close":11.2596},{"date":"2019-04-23","close":11.5723},{"date":"2019-04-24","close":11.4635},{"date":"2019-04-25","close":11.4703},{"date":"2019-04-26","close":11.9327},{"date":"2019-04-29","close":11.8987},{"date":"2019-04-30","close":12.0755},{"date":"2019-05-01","close":12.0891},{"date":"2019-05-02","close":12.2591},{"date":"2019-05-03","close":12.6942},{"date":"2019-05-06","close":12.4494},{"date":"2019-05-07","close":12.1299},{"date":"2019-05-08","close":11.9191},{"date":"2019-05-09","close":11.9599},{"date":"2019-05-10","close":11.8715},{"date":"2019-05-13","close":11.3683},{"date":"2019-05-14","close":11.6607},{"date":"2019-05-15","close":11.6199},{"date":"2019-05-16","close":11.4864},{"date":"2019-05-17","close":11.1987},{"date":"2019-05-20","close":11.3631},{"date":"2019-05-21","close":11.3083},{"date":"2019-05-22","close":11.0138},{"date":"2019-05-23","close":10.7329},{"date":"2019-05-24","close":10.8425},{"date":"2019-05-28","close":10.3768},{"date":"2019-05-29","close":10.2261},{"date":"2019-05-30","close":10.5001},{"date":"2019-05-31","close":10.0617},{"date":"2019-06-03","close":9.8905},{"date":"2019-06-04","close":10.2946},{"date":"2019-06-05","close":9.9658},{"date":"2019-06-06","close":9.5685},{"date":"2019-06-07","close":9.4384},{"date":"2019-06-10","close":9.7809},{"date":"2019-06-11","close":9.4316},{"date":"2019-06-12","close":9.2809},{"date":"2019-06-13","close":9.4179},{"date":"2019-06-14","close":9.322},{"date":"2019-06-17","close":9.1781},{"date":"2019-06-18","close":9.3973},{"date":"2019-06-19","close":9.4658},{"date":"2019-06-20","close":9.5206},{"date":"2019-06-21","close":9.8425},{"date":"2019-06-24","close":9.3425},{"date":"2019-06-25","close":9.3494},{"date":"2019-06-26","close":9.7329},{"date":"2019-06-27","close":10.048},{"date":"2019-06-28","close":10.4453},{"date":"2019-07-01","close":10.7261},{"date":"2019-07-02","close":9.3562},{"date":"2019-07-03","close":9.0411},{"date":"2019-07-05","close":8.911},{"date":"2019-07-08","close":9.0343},{"date":"2019-07-09","close":8.9521},{"date":"2019-07-10","close":9.0137},{"date":"2019-07-11","close":8.8836},{"date":"2019-07-12","close":8.8357},{"date":"2019-07-15","close":8.7946},{"date":"2019-07-16","close":8.8288},{"date":"2019-07-17","close":8.8014},{"date":"2019-07-18","close":8.7124},{"date":"2019-07-19","close":8.8014},{"date":"2019-07-22","close":8.7535},{"date":"2019-07-23","close":8.4521},{"date":"2019-07-24","close":8.6507},{"date":"2019-07-25","close":8.6096},{"date":"2019-07-26","close":8.6644},{"date":"2019-07-29","close":8.8768},{"date":"2019-07-30","close":8.9042},{"date":"2019-07-31","close":8.7535},{"date":"2019-08-01","close":8.6987},{"date":"2019-08-02","close":8.5685},{"date":"2019-08-05","close":8.5},{"date":"2019-08-06","close":8.5822},{"date":"2019-08-07","close":8.6987},{"date":"2019-08-08","close":8.8357},{"date":"2019-08-09","close":8.6713},{"date":"2019-08-12","close":8.6987},{"date":"2019-08-13","close":8.6987},{"date":"2019-08-14","close":8.5822},{"date":"2019-08-15","close":8.2744},{"date":"2019-08-16","close":8.2744},{"date":"2019-08-19","close":8.5857},{"date":"2019-08-20","close":8.5857},{"date":"2019-08-21","close":8.5719},{"date":"2019-08-22","close":8.558},{"date":"2019-08-23","close":8.0807},{"date":"2019-08-26","close":8.302},{"date":"2019-08-27","close":8.1222},{"date":"2019-08-28","close":8.2052},{"date":"2019-08-29","close":8.3851},{"date":"2019-08-30","close":8.4266},{"date":"2019-09-03","close":8.3366},{"date":"2019-09-04","close":8.4612},{"date":"2019-09-05","close":8.7725},{"date":"2019-09-06","close":8.987},{"date":"2019-09-09","close":9.0216},{"date":"2019-09-10","close":9.1668},{"date":"2019-09-11","close":9.997},{"date":"2019-09-12","close":10.1631},{"date":"2019-09-13","close":10.4329},{"date":"2019-09-16","close":10.3706},{"date":"2019-09-17","close":10.3914},{"date":"2019-09-18","close":10.2599},{"date":"2019-09-19","close":10.3983},{"date":"2019-09-20","close":10.509},{"date":"2019-09-23","close":10.7719},{"date":"2019-09-24","close":10.3983},{"date":"2019-09-25","close":10.4675},{"date":"2019-09-26","close":10.4121},{"date":"2019-09-27","close":10.426},{"date":"2019-09-30","close":10.5851},{"date":"2019-10-01","close":10.6128},{"date":"2019-10-02","close":10.253},{"date":"2019-10-03","close":10.1147},{"date":"2019-10-04","close":10.1977},{"date":"2019-10-07","close":10.2669},{"date":"2019-10-08","close":10.0386},{"date":"2019-10-09","close":9.9417},{"date":"2019-10-10","close":9.6165},{"date":"2019-10-11","close":9.9555},{"date":"2019-10-14","close":9.831},{"date":"2019-10-15","close":9.9763},{"date":"2019-10-16","close":9.9832},{"date":"2019-10-17","close":10.2807},{"date":"2019-10-18","close":10.4191},{"date":"2019-10-21","close":10.4952},{"date":"2019-10-22","close":10.6266},{"date":"2019-10-23","close":10.5436},{"date":"2019-10-24","close":10.2807},{"date":"2019-10-25","close":10.4121},{"date":"2019-10-28","close":10.4606},{"date":"2019-10-29","close":10.5851},{"date":"2019-10-30","close":10.5159},{"date":"2019-10-31","close":10.5505},{"date":"2019-11-01","close":10.5505},{"date":"2019-11-04","close":12.3493},{"date":"2019-11-05","close":11.5744},{"date":"2019-11-06","close":12.1279},{"date":"2019-11-07","close":11.2216},{"date":"2019-11-08","close":10.9379},{"date":"2019-11-11","close":11.353},{"date":"2019-11-12","close":11.699},{"date":"2019-11-13","close":11.014},{"date":"2019-11-14","close":11.0385},{"date":"2019-11-15","close":11.0594},{"date":"2019-11-18","close":10.9269},{"date":"2019-11-19","close":10.7665},{"date":"2019-11-20","close":10.5573},{"date":"2019-11-21","close":10.376},{"date":"2019-11-22","close":10.3342},{"date":"2019-11-25","close":10.5434},{"date":"2019-11-26","close":10.648},{"date":"2019-11-27","close":10.634},{"date":"2019-11-29","close":10.6131},{"date":"2019-12-02","close":10.3551},{"date":"2019-12-03","close":10.3342},{"date":"2019-12-04","close":10.3063},{"date":"2019-12-05","close":10.1529},{"date":"2019-12-06","close":10.2993},{"date":"2019-12-09","close":10.5643},{"date":"2019-12-10","close":10.6549},{"date":"2019-12-11","close":10.627},{"date":"2019-12-12","close":10.5643},{"date":"2019-12-13","close":10.5643},{"date":"2019-12-16","close":11.7218},{"date":"2019-12-17","close":11.6172},{"date":"2019-12-18","close":11.6591},{"date":"2019-12-19","close":11.7148},{"date":"2019-12-20","close":11.8683},{"date":"2019-12-23","close":11.6381},{"date":"2019-12-24","close":11.7148},{"date":"2019-12-26","close":11.7846},{"date":"2019-12-27","close":11.7427},{"date":"2019-12-30","close":11.7288},{"date":"2019-12-31","close":11.6312},{"date":"2020-01-02","close":11.3801},{"date":"2020-01-03","close":11.408},{"date":"2020-01-06","close":11.415},{"date":"2020-01-07","close":11.3313},{"date":"2020-01-08","close":11.3592},{"date":"2020-01-09","close":11.3313},{"date":"2020-01-10","close":11.5335},{"date":"2020-01-13","close":11.6939},{"date":"2020-01-14","close":11.6242},{"date":"2020-01-15","close":11.7567},{"date":"2020-01-16","close":11.5475},{"date":"2020-01-17","close":11.673},{"date":"2020-01-21","close":12.0844},{"date":"2020-01-22","close":11.7497},{"date":"2020-01-23","close":10.627},{"date":"2020-01-24","close":9.8321},{"date":"2020-01-27","close":8.9186},{"date":"2020-01-28","close":8.6257},{"date":"2020-01-29","close":8.7652},{"date":"2020-01-30","close":8.7582},{"date":"2020-01-31","close":8.5281},{"date":"2020-02-03","close":8.1307},{"date":"2020-02-04","close":8.1167},{"date":"2020-02-05","close":8.1376},{"date":"2020-02-06","close":8.0888},{"date":"2020-02-07","close":7.9075},{"date":"2020-02-10","close":7.7471},{"date":"2020-02-11","close":7.9842},{"date":"2020-02-12","close":7.8587},{"date":"2020-02-13","close":7.7494},{"date":"2020-02-14","close":7.552},{"date":"2020-02-18","close":7.4321},{"date":"2020-02-19","close":7.4885},{"date":"2020-02-20","close":7.418},{"date":"2020-02-21","close":7.3545},{"date":"2020-02-24","close":7.2699},{"date":"2020-02-25","close":7.0161},{"date":"2020-02-26","close":6.8468},{"date":"2020-02-27","close":6.8539},{"date":"2020-02-28","close":6.9597},{"date":"2020-03-02","close":7.002},{"date":"2020-03-03","close":6.8045},{"date":"2020-03-04","close":6.8398},{"date":"2020-03-05","close":6.3674},{"date":"2020-03-06","close":6.4167},{"date":"2020-03-09","close":5.8244},{"date":"2020-03-10","close":5.6834},{"date":"2020-03-11","close":5.4507},{"date":"2020-03-12","close":4.8584},{"date":"2020-03-13","close":4.8443},{"date":"2020-03-16","close":4.6327},{"date":"2020-03-17","close":5.0205},{"date":"2020-03-18","close":4.0616},{"date":"2020-03-19","close":4.4635},{"date":"2020-03-20","close":4.125},{"date":"2020-03-23","close":3.9417},{"date":"2020-03-24","close":4.1462},{"date":"2020-03-25","close":4.3859},{"date":"2020-03-26","close":4.7244},{"date":"2020-03-27","close":4.4776},{"date":"2020-03-30","close":4.1321},{"date":"2020-03-31","close":3.843},{"date":"2020-04-01","close":3.0673},{"date":"2020-04-02","close":3.4128},{"date":"2020-04-03","close":3.166},{"date":"2020-04-06","close":3.293},{"date":"2020-04-07","close":3.1449},{"date":"2020-04-08","close":3.4622},{"date":"2020-04-09","close":3.5821},{"date":"2020-04-13","close":3.984},{"date":"2020-04-14","close":4.4071},{"date":"2020-04-15","close":4.0193},{"date":"2020-04-16","close":3.7161},{"date":"2020-04-17","close":3.984},{"date":"2020-04-20","close":3.9135},{"date":"2020-04-21","close":3.7231},{"date":"2020-04-22","close":4.0122},{"date":"2020-04-23","close":4.0686},{"date":"2020-04-24","close":4.393},{"date":"2020-04-27","close":4.8302},{"date":"2020-04-28","close":4.8372},{"date":"2020-04-29","close":5.359},{"date":"2020-04-30","close":4.8231},{"date":"2020-05-01","close":4.4635},{"date":"2020-05-04","close":4.4423},{"date":"2020-05-05","close":4.1039},{"date":"2020-05-06","close":3.8853},{"date":"2020-05-07","close":4.0898},{"date":"2020-05-08","close":4.3436},{"date":"2020-05-11","close":4.5058},{"date":"2020-05-12","close":4.259},{"date":"2020-05-13","close":3.8923},{"date":"2020-05-14","close":3.7795},{"date":"2020-05-15","close":3.7866},{"date":"2020-05-18","close":4.2026},{"date":"2020-05-19","close":3.9417},{"date":"2020-05-20","close":4.0827},{"date":"2020-05-21","close":4.3436},{"date":"2020-05-22","close":4.4917},{"date":"2020-05-26","close":4.7738},{"date":"2020-05-27","close":5.0558},{"date":"2020-05-28","close":4.6539},{"date":"2020-05-29","close":4.5129},{"date":"2020-06-01","close":4.3225},{"date":"2020-06-02","close":4.3577},{"date":"2020-06-03","close":4.7455},{"date":"2020-06-04","close":5.1898},{"date":"2020-06-05","close":5.8032},{"date":"2020-06-08","close":6.8257},{"date":"2020-06-09","close":6.1417},{"date":"2020-06-10","close":5.4718},{"date":"2020-06-11","close":4.8584},{"date":"2020-06-12","close":5.0135},{"date":"2020-06-15","close":4.8795},{"date":"2020-06-16","close":5.1334},{"date":"2020-06-17","close":4.802},{"date":"2020-06-18","close":4.7526},{"date":"2020-06-19","close":4.6891},{"date":"2020-06-22","close":4.8443},{"date":"2020-06-23","close":4.6821},{"date":"2020-06-24","close":4.534},{"date":"2020-06-25","close":4.5129},{"date":"2020-06-26","close":4.9571},{"date":"2020-06-29","close":5.1122},{"date":"2020-06-30","close":5.1827},{"date":"2020-07-01","close":5.2039},{"date":"2020-07-02","close":5.4084},{"date":"2020-07-06","close":5.5141},{"date":"2020-07-07","close":5.6481},{"date":"2020-07-08","close":5.9725},{"date":"2020-07-09","close":5.2532},{"date":"2020-07-10","close":5.1334},{"date":"2020-07-13","close":4.8654},{"date":"2020-07-14","close":4.9571},{"date":"2020-07-15","close":5.5282},{"date":"2020-07-16","close":5.5212},{"date":"2020-07-17","close":5.9443},{"date":"2020-07-20","close":6.0782},{"date":"2020-07-21","close":6.0289},{"date":"2020-07-22","close":5.6411},{"date":"2020-07-23","close":5.6552},{"date":"2020-07-24","close":5.5847},{"date":"2020-07-27","close":5.4295},{"date":"2020-07-28","close":5.6481},{"date":"2020-07-29","close":6.0571},{"date":"2020-07-30","close":6.2545},{"date":"2020-07-31","close":6.184},{"date":"2020-08-03","close":6.5225},{"date":"2020-08-04","close":6.3391},{"date":"2020-08-05","close":6.4026},{"date":"2020-08-06","close":6.3109},{"date":"2020-08-07","close":6.3321},{"date":"2020-08-10","close":6.6282},{"date":"2020-08-11","close":6.5225},{"date":"2020-08-12","close":6.4379},{"date":"2020-08-13","close":6.6074},{"date":"2020-08-14","close":6.7661},{"date":"2020-08-17","close":6.8238},{"date":"2020-08-18","close":6.9969},{"date":"2020-08-19","close":8.014},{"date":"2020-08-20","close":8.3458},{"date":"2020-08-21","close":8.6776},{"date":"2020-08-24","close":8.9589},{"date":"2020-08-25","close":8.7714},{"date":"2020-08-26","close":9.031},{"date":"2020-08-27","close":9.1753},{"date":"2020-08-28","close":9.1465},{"date":"2020-08-31","close":9.0887},{"date":"2020-09-01","close":9.3556},{"date":"2020-09-02","close":9.2258},{"date":"2020-09-03","close":8.9373},{"date":"2020-09-04","close":8.9301},{"date":"2020-09-08","close":8.7064},{"date":"2020-09-09","close":8.9445},{"date":"2020-09-10","close":8.894},{"date":"2020-09-11","close":8.9445},{"date":"2020-09-14","close":9.4061},{"date":"2020-09-15","close":9.5576},{"date":"2020-09-16","close":9.7307},{"date":"2020-09-17","close":10.0986},{"date":"2020-09-18","close":10.2573},{"date":"2020-09-21","close":9.4133},{"date":"2020-09-22","close":9.3124},{"date":"2020-09-23","close":8.9445},{"date":"2020-09-24","close":9.4494},{"date":"2020-09-25","close":9.4206},{"date":"2020-09-28","close":9.6225},{"date":"2020-09-29","close":9.8822},{"date":"2020-09-30","close":9.8678},{"date":"2020-10-01","close":11.296},{"date":"2020-10-02","close":10.9281},{"date":"2020-10-05","close":11.4619},{"date":"2020-10-06","close":11.195},{"date":"2020-10-07","close":11.8659},{"date":"2020-10-08","close":11.3754},{"date":"2020-10-09","close":11.2527},{"date":"2020-10-12","close":11.6206},{"date":"2020-10-13","close":12.277},{"date":"2020-10-14","close":12.5295},{"date":"2020-10-15","close":12.5367},{"date":"2020-10-16","close":12.0751},{"date":"2020-10-19","close":11.5341},{"date":"2020-10-20","close":11.7288},{"date":"2020-10-21","close":11.4114},{"date":"2020-10-22","close":11.296},{"date":"2020-10-23","close":11.2744},{"date":"2020-10-26","close":11.1806},{"date":"2020-10-27","close":10.7334},{"date":"2020-10-28","close":10.3511},{"date":"2020-10-29","close":10.5675},{"date":"2020-10-30","close":10.6468},{"date":"2020-11-02","close":10.7983},{"date":"2020-11-03","close":11.058},{"date":"2020-11-04","close":10.5891},{"date":"2020-11-05","close":10.9786},{"date":"2020-11-06","close":10.9426},{"date":"2020-11-09","close":10.5098},{"date":"2020-11-10","close":10.7406},{"date":"2020-11-11","close":10.719},{"date":"2020-11-12","close":10.5771},{"date":"2020-11-13","close":10.7517},{"date":"2020-11-16","close":11.1518},{"date":"2020-11-17","close":11.37},{"date":"2020-11-18","close":11.7701},{"date":"2020-11-19","close":11.9374},{"date":"2020-11-20","close":11.8792},{"date":"2020-11-23","close":12.6721},{"date":"2020-11-24","close":12.5921},{"date":"2020-11-25","close":12.1338},{"date":"2020-11-27","close":12.0538},{"date":"2020-11-30","close":11.4209},{"date":"2020-12-01","close":11.6246},{"date":"2020-12-02","close":12.6212},{"date":"2020-12-03","close":13.5451},{"date":"2020-12-04","close":13.0795},{"date":"2020-12-07","close":13.6106},{"date":"2020-12-08","close":13.7851},{"date":"2020-12-09","close":13.7051},{"date":"2020-12-10","close":13.9743},{"date":"2020-12-11","close":13.3699},{"date":"2020-12-14","close":13.1856},{"date":"2020-12-15","close":14.0627},{"date":"2020-12-16","close":14.0038},{"date":"2020-12-17","close":14.4018},{"date":"2020-12-18","close":14.4091},{"date":"2020-12-21","close":14.9988},{"date":"2020-12-22","close":15.1462},{"date":"2020-12-23","close":14.7113},{"date":"2020-12-24","close":14.6745},{"date":"2020-12-28","close":15.0209},{"date":"2020-12-29","close":15.0061},{"date":"2020-12-30","close":15.0946},{"date":"2020-12-31","close":14.7998},{"date":"2021-01-04","close":14.1291},{"date":"2021-01-05","close":14.0922},{"date":"2021-01-06","close":14.3723},{"date":"2021-01-07","close":15.4778},{"date":"2021-01-08","close":14.8587},{"date":"2021-01-11","close":14.5418},{"date":"2021-01-12","close":15.2051},{"date":"2021-01-13","close":15.2641},{"date":"2021-01-14","close":16.7529},{"date":"2021-01-15","close":15.7653},{"date":"2021-01-19","close":15.9127},{"date":"2021-01-20","close":15.8906},{"date":"2021-01-21","close":15.8464},{"date":"2021-01-22","close":17.2099},{"date":"2021-01-25","close":17.4236},{"date":"2021-01-26","close":16.4507},{"date":"2021-01-27","close":15.382},{"date":"2021-01-28","close":14.903},{"date":"2021-01-29","close":14.2838},{"date":"2021-02-01","close":14.5639},{"date":"2021-02-02","close":14.9251},{"date":"2021-02-03","close":15.6695},{"date":"2021-02-04","close":16.4434},{"date":"2021-02-05","close":16.5244},{"date":"2021-02-08","close":16.5171},{"date":"2021-02-09","close":16.2001},{"date":"2021-02-10","close":16.2886},{"date":"2021-02-11","close":16.4035},{"date":"2021-02-12","close":16.7519},{"date":"2021-02-16","close":16.4554},{"date":"2021-02-17","close":16.3442},{"date":"2021-02-18","close":16.0551},{"date":"2021-02-19","close":16.5147},{"date":"2021-02-22","close":16.7444},{"date":"2021-02-23","close":16.4331},{"date":"2021-02-24","close":16.4924},{"date":"2021-02-25","close":15.7586},{"date":"2021-02-26","close":15.6622},{"date":"2021-03-01","close":16.1811},{"date":"2021-03-02","close":16.4405},{"date":"2021-03-03","close":16.5888},{"date":"2021-03-04","close":15.8401},{"date":"2021-03-05","close":15.7808},{"date":"2021-03-08","close":16.2478},{"date":"2021-03-09","close":16.4405},{"date":"2021-03-10","close":18.2417},{"date":"2021-03-11","close":19.3017},{"date":"2021-03-12","close":20.4358},{"date":"2021-03-15","close":19.7316},{"date":"2021-03-16","close":19.0274},{"date":"2021-03-17","close":18.6939},{"date":"2021-03-18","close":18.5308},{"date":"2021-03-19","close":18.1083},{"date":"2021-03-22","close":17.6191},{"date":"2021-03-23","close":16.7889},{"date":"2021-03-24","close":15.892},{"date":"2021-03-25","close":16.9001},{"date":"2021-03-26","close":17.3893},{"date":"2021-03-29","close":16.5962},{"date":"2021-03-30","close":16.9223},{"date":"2021-03-31","close":17.9897},{"date":"2021-04-01","close":17.923},{"date":"2021-04-05","close":17.9971},{"date":"2021-04-06","close":18.8421},{"date":"2021-04-07","close":18.7606},{"date":"2021-04-08","close":19.0126},{"date":"2021-04-09","close":19.2276},{"date":"2021-04-12","close":19.5315},{"date":"2021-04-13","close":19.4203},{"date":"2021-04-14","close":19.2943},{"date":"2021-04-15","close":18.7828},{"date":"2021-04-16","close":19.109},{"date":"2021-04-19","close":18.8792},{"date":"2021-04-20","close":18.5382},{"date":"2021-04-21","close":18.9533},{"date":"2021-04-22","close":19.1683},{"date":"2021-04-23","close":19.8206},{"date":"2021-04-26","close":21.9998},{"date":"2021-04-27","close":23.3118},{"date":"2021-04-28","close":25.0166},{"date":"2021-04-29","close":25.1649},{"date":"2021-04-30","close":25.4243},{"date":"2021-05-03","close":26.3138},{"date":"2021-05-04","close":26.6844},{"date":"2021-05-05","close":25.9209},{"date":"2021-05-06","close":26.6177},{"date":"2021-05-07","close":26.6473},{"date":"2021-05-10","close":25.3205},{"date":"2021-05-11","close":25.0685},{"date":"2021-05-12","close":22.8819},{"date":"2021-05-13","close":22.5581},{"date":"2021-05-14","close":22.64},{"date":"2021-05-17","close":23.2279},{"date":"2021-05-18","close":23.5405},{"date":"2021-05-19","close":23.8084},{"date":"2021-05-20","close":23.7042},{"date":"2021-05-21","close":23.5628},{"date":"2021-05-24","close":23.6819},{"date":"2021-05-25","close":22.7665},{"date":"2021-05-26","close":23.5107},{"date":"2021-05-27","close":23.2205},{"date":"2021-05-28","close":22.5432},{"date":"2021-06-01","close":23.414},{"date":"2021-06-02","close":22.2679},{"date":"2021-06-03","close":21.5013},{"date":"2021-06-04","close":22.8112},{"date":"2021-06-07","close":22.3944},{"date":"2021-06-08","close":22.4762},{"date":"2021-06-09","close":22.4167},{"date":"2021-06-10","close":22.3423},{"date":"2021-06-11","close":22.8484},{"date":"2021-06-14","close":22.3646},{"date":"2021-06-15","close":22.4316},{"date":"2021-06-16","close":21.6948},{"date":"2021-06-17","close":20.0947},{"date":"2021-06-18","close":19.6109},{"date":"2021-06-21","close":20.4221},{"date":"2021-06-22","close":19.5662},{"date":"2021-06-23","close":19.3727},{"date":"2021-06-24","close":19.6853},{"date":"2021-06-25","close":19.7523},{"date":"2021-06-28","close":18.3978},{"date":"2021-06-29","close":17.6833},{"date":"2021-06-30","close":18.1224},{"date":"2021-07-01","close":20.0574},{"date":"2021-07-02","close":19.6481},{"date":"2021-07-06","close":18.8071},{"date":"2021-07-07","close":18.7476},{"date":"2021-07-08","close":18.2787},{"date":"2021-07-09","close":18.5317},{"date":"2021-07-12","close":18.9932},{"date":"2021-07-13","close":18.3382},{"date":"2021-07-14","close":18.4424},{"date":"2021-07-15","close":18.5913},{"date":"2021-07-16","close":18.621},{"date":"2021-07-19","close":17.2516},{"date":"2021-07-20","close":18.1968},{"date":"2021-07-21","close":18.1522},{"date":"2021-07-22","close":17.2591},{"date":"2021-07-23","close":17.4451},{"date":"2021-07-26","close":17.6907},{"date":"2021-07-27","close":17.2144},{"date":"2021-07-28","close":17.2665},{"date":"2021-07-29","close":17.3856},{"date":"2021-07-30","close":16.9539},{"date":"2021-08-02","close":16.7753},{"date":"2021-08-03","close":16.5595},{"date":"2021-08-04","close":15.9715},{"date":"2021-08-05","close":16.3213},{"date":"2021-08-06","close":16.4032},{"date":"2021-08-09","close":16.8349},{"date":"2021-08-10","close":17.393},{"date":"2021-08-11","close":18.368},{"date":"2021-08-12","close":17.7093},{"date":"2021-08-13","close":17.5671},{"date":"2021-08-16","close":17.5447},{"date":"2021-08-17","close":15.8606},{"date":"2021-08-18","close":15.1645},{"date":"2021-08-19","close":14.6779},{"date":"2021-08-20","close":14.8875},{"date":"2021-08-23","close":15.2692},{"date":"2021-08-24","close":16.0252},{"date":"2021-08-25","close":16.3546},{"date":"2021-08-26","close":16.4219},{"date":"2021-08-27","close":16.5492},{"date":"2021-08-30","close":16.1899},{"date":"2021-08-31","close":16.0851},{"date":"2021-09-01","close":16.145},{"date":"2021-09-02","close":15.8531},{"date":"2021-09-03","close":15.8082},{"date":"2021-09-07","close":15.9653},{"date":"2021-09-08","close":15.2094},{"date":"2021-09-09","close":15.2393},{"date":"2021-09-10","close":14.6779},{"date":"2021-09-13","close":14.2812},{"date":"2021-09-14","close":13.6675},{"date":"2021-09-15","close":13.9818},{"date":"2021-09-16","close":13.66},{"date":"2021-09-17","close":13.8321},{"date":"2021-09-20","close":13.6001},{"date":"2021-09-21","close":13.5178},{"date":"2021-09-22","close":13.7947},{"date":"2021-09-23","close":13.9519},{"date":"2021-09-24","close":13.907},{"date":"2021-09-27","close":15.0073},{"date":"2021-09-28","close":14.8127},{"date":"2021-09-29","close":14.4908},{"date":"2021-09-30","close":13.5552},{"date":"2021-10-01","close":13.6899},{"date":"2021-10-04","close":13.1061},{"date":"2021-10-05","close":13.3381},{"date":"2021-10-06","close":13.2109},{"date":"2021-10-07","close":13.7947},{"date":"2021-10-08","close":13.6974},{"date":"2021-10-11","close":13.7723},{"date":"2021-10-12","close":13.7199},{"date":"2021-10-13","close":13.5702},{"date":"2021-10-14","close":13.5702},{"date":"2021-10-15","close":13.3082},{"date":"2021-10-18","close":13.4579},{"date":"2021-10-19","close":13.3082},{"date":"2021-10-20","close":13.3905},{"date":"2021-10-21","close":13.2184},{"date":"2021-10-22","close":13.1136},{"date":"2021-10-25","close":13.5926},{"date":"2021-10-26","close":13.2034},{"date":"2021-10-27","close":12.7019},{"date":"2021-10-28","close":12.8516},{"date":"2021-10-29","close":12.642},{"date":"2021-11-01","close":13.0612},{"date":"2021-11-02","close":12.8441},{"date":"2021-11-03","close":13.0687},{"date":"2021-11-04","close":13.0462},{"date":"2021-11-05","close":13.4579},{"date":"2021-11-08","close":13.5327},{"date":"2021-11-09","close":13.6375},{"date":"2021-11-10","close":13.7808},{"date":"2021-11-11","close":13.8035},{"date":"2021-11-12","close":13.7205},{"date":"2021-11-15","close":13.6677},{"date":"2021-11-16","close":13.464},{"date":"2021-11-17","close":13.6903},{"date":"2021-11-18","close":13.5847},{"date":"2021-11-19","close":13.283},{"date":"2021-11-22","close":13.3962},{"date":"2021-11-23","close":13.2755},{"date":"2021-11-24","close":13.1171},{"date":"2021-11-26","close":12.6645},{"date":"2021-11-29","close":12.3628},{"date":"2021-11-30","close":11.4954},{"date":"2021-12-01","close":11.4501},{"date":"2021-12-02","close":12.0083},{"date":"2021-12-03","close":12.1139},{"date":"2021-12-06","close":12.4231},{"date":"2021-12-07","close":12.6871},{"date":"2021-12-08","close":12.7776},{"date":"2021-12-09","close":12.755},{"date":"2021-12-10","close":12.6645},{"date":"2021-12-13","close":12.672},{"date":"2021-12-14","close":12.7022},{"date":"2021-12-15","close":12.9738},{"date":"2021-12-16","close":12.7776},{"date":"2021-12-17","close":12.9813},{"date":"2021-12-20","close":12.4458},{"date":"2021-12-21","close":12.4156},{"date":"2021-12-22","close":12.4458},{"date":"2021-12-23","close":12.491},{"date":"2021-12-27","close":12.5136},{"date":"2021-12-28","close":12.5815},{"date":"2021-12-29","close":12.6419},{"date":"2021-12-30","close":12.672},{"date":"2021-12-31","close":12.6494},{"date":"2022-01-03","close":13.019},{"date":"2022-01-04","close":13.3132},{"date":"2022-01-05","close":12.7927},{"date":"2022-01-06","close":12.5891},{"date":"2022-01-07","close":12.6117},{"date":"2022-01-10","close":12.2949},{"date":"2022-01-11","close":12.0611},{"date":"2022-01-12","close":11.9328},{"date":"2022-01-13","close":11.8876},{"date":"2022-01-14","close":11.6387},{"date":"2022-01-18","close":11.5029},{"date":"2022-01-19","close":10.9296},{"date":"2022-01-20","close":10.4846},{"date":"2022-01-21","close":10.2206},{"date":"2022-01-24","close":10.8165},{"date":"2022-01-25","close":10.6958},{"date":"2022-01-26","close":10.56},{"date":"2022-01-27","close":10.4771},{"date":"2022-01-28","close":10.5148},{"date":"2022-01-31","close":13.9996},{"date":"2022-02-01","close":13.5018},{"date":"2022-02-02","close":13.3962},{"date":"2022-02-03","close":13.8487},{"date":"2022-02-04","close":13.366},{"date":"2022-02-07","close":12.8832},{"date":"2022-02-08","close":13.4339},{"date":"2022-02-09","close":13.3358},{"date":"2022-02-10","close":13.0393},{"date":"2022-02-11","close":13.0013},{"date":"2022-02-14","close":12.5831},{"date":"2022-02-15","close":12.7504},{"date":"2022-02-16","close":12.6743},{"date":"2022-02-17","close":12.4463},{"date":"2022-02-18","close":12.3854},{"date":"2022-02-22","close":12.393},{"date":"2022-02-23","close":12.3778},{"date":"2022-02-24","close":12.7352},{"date":"2022-02-25","close":13.1077},{"date":"2022-02-28","close":13.3434},{"date":"2022-03-01","close":13.0697},{"date":"2022-03-02","close":13.7464},{"date":"2022-03-03","close":13.6019},{"date":"2022-03-04","close":13.5183},{"date":"2022-03-07","close":13.0317},{"date":"2022-03-08","close":13.389},{"date":"2022-03-09","close":13.4727},{"date":"2022-03-10","close":13.3282},{"date":"2022-03-11","close":14.3166},{"date":"2022-03-14","close":15.2062},{"date":"2022-03-15","close":14.6359},{"date":"2022-03-16","close":14.9477},{"date":"2022-03-17","close":15.1606},{"date":"2022-03-18","close":15.5331},{"date":"2022-03-21","close":15.5407},{"date":"2022-03-22","close":14.9499},{"date":"2022-03-23","close":14.5233},{"date":"2022-03-24","close":14.3345},{"date":"2022-03-25","close":13.752},{"date":"2022-03-28","close":13.6207},{"date":"2022-03-29","close":14.3345},{"date":"2022-03-30","close":13.6453},{"date":"2022-03-31","close":13.5879},{"date":"2022-04-01","close":13.9079},{"date":"2022-04-04","close":14.3017},{"date":"2022-04-05","close":13.8833},{"date":"2022-04-06","close":13.7356},{"date":"2022-04-07","close":13.7848},{"date":"2022-04-08","close":13.9817},{"date":"2022-04-11","close":13.9735},{"date":"2022-04-12","close":14.072},{"date":"2022-04-13","close":14.0638},{"date":"2022-04-14","close":14.3263},{"date":"2022-04-18","close":13.9571},{"date":"2022-04-19","close":14.113},{"date":"2022-04-20","close":14.2033},{"date":"2022-04-21","close":14.2033},{"date":"2022-04-22","close":13.8997},{"date":"2022-04-25","close":14.2115},{"date":"2022-04-26","close":13.7602},{"date":"2022-04-27","close":13.793},{"date":"2022-04-28","close":13.6781},{"date":"2022-04-29","close":13.5879},{"date":"2022-05-02","close":13.9817},{"date":"2022-05-03","close":13.9489},{"date":"2022-05-04","close":13.9981},{"date":"2022-05-05","close":13.6043},{"date":"2022-05-06","close":13.4402},{"date":"2022-05-09","close":13.6863},{"date":"2022-05-10","close":13.8012},{"date":"2022-05-11","close":12.8822},{"date":"2022-05-12","close":13.0809},{"date":"2022-05-13","close":13.2962},{"date":"2022-05-16","close":13.4121},{"date":"2022-05-17","close":13.9088},{"date":"2022-05-18","close":13.3707},{"date":"2022-05-19","close":12.8325},{"date":"2022-05-20","close":12.3772},{"date":"2022-05-23","close":12.2861},{"date":"2022-05-24","close":12.2861},{"date":"2022-05-25","close":12.8408},{"date":"2022-05-26","close":13.114},{"date":"2022-05-27","close":13.7681},{"date":"2022-05-31","close":13.4783},{"date":"2022-06-01","close":13.6108},{"date":"2022-06-02","close":13.7432},{"date":"2022-06-03","close":13.9171},{"date":"2022-06-06","close":13.7764},{"date":"2022-06-07","close":14.2648},{"date":"2022-06-08","close":13.7929},{"date":"2022-06-09","close":14.0744},{"date":"2022-06-10","close":14.0247},{"date":"2022-06-13","close":13.379},{"date":"2022-06-14","close":13.2465},{"date":"2022-06-15","close":13.2713},{"date":"2022-06-16","close":13.1306},{"date":"2022-06-17","close":13.2217},{"date":"2022-06-21","close":13.0064},{"date":"2022-06-22","close":13.3044},{"date":"2022-06-23","close":13.4369},{"date":"2022-06-24","close":14.3145},{"date":"2022-06-27","close":14.6208},{"date":"2022-06-28","close":14.091},{"date":"2022-06-29","close":13.4866},{"date":"2022-06-30","close":15.0017},{"date":"2022-07-01","close":15.5895},{"date":"2022-07-05","close":16.6409},{"date":"2022-07-06","close":16.4008},{"date":"2022-07-07","close":17.03},{"date":"2022-07-08","close":16.7071},{"date":"2022-07-11","close":17.7586},{"date":"2022-07-12","close":18.7686},{"date":"2022-07-13","close":18.6444},{"date":"2022-07-14","close":18.8017},{"date":"2022-07-15","close":18.9508},{"date":"2022-07-18","close":19.3233},{"date":"2022-07-19","close":18.8514},{"date":"2022-07-20","close":19.1577},{"date":"2022-07-21","close":19.2654},{"date":"2022-07-22","close":19.4392},{"date":"2022-07-25","close":19.3813},{"date":"2022-07-26","close":18.4871},{"date":"2022-07-27","close":18.3133},{"date":"2022-07-28","close":18.7272},{"date":"2022-07-29","close":19.0004},{"date":"2022-08-01","close":18.9094},{"date":"2022-08-02","close":18.5865},{"date":"2022-08-03","close":18.2305},{"date":"2022-08-04","close":17.4191},{"date":"2022-08-05","close":17.1542},{"date":"2022-08-08","close":17.4688},{"date":"2022-08-09","close":16.9969},{"date":"2022-08-10","close":17.4191},{"date":"2022-08-11","close":17.4191},{"date":"2022-08-12","close":17.928},{"date":"2022-08-15","close":17.3858},{"date":"2022-08-16","close":17.5359},{"date":"2022-08-17","close":16.7184},{"date":"2022-08-18","close":16.8185},{"date":"2022-08-19","close":17.1855},{"date":"2022-08-22","close":16.5682},{"date":"2022-08-23","close":16.7351},{"date":"2022-08-24","close":16.4347},{"date":"2022-08-25","close":16.4347},{"date":"2022-08-26","close":16.0343},{"date":"2022-08-29","close":15.9008},{"date":"2022-08-30","close":16.0343},{"date":"2022-08-31","close":15.9008},{"date":"2022-09-01","close":15.7089},{"date":"2022-09-02","close":15.7256},{"date":"2022-09-06","close":15.4253},{"date":"2022-09-07","close":15.9008},{"date":"2022-09-08","close":15.8925},{"date":"2022-09-09","close":15.9342},{"date":"2022-09-12","close":15.759},{"date":"2022-09-13","close":15.1917},{"date":"2022-09-14","close":14.9581},{"date":"2022-09-15","close":14.9664},{"date":"2022-09-16","close":15.0582},{"date":"2022-09-19","close":15.2417},{"date":"2022-09-20","close":14.8413},{"date":"2022-09-21","close":14.5743},{"date":"2022-09-22","close":14.2407},{"date":"2022-09-23","close":13.7902},{"date":"2022-09-26","close":13.7568},{"date":"2022-09-27","close":13.5899},{"date":"2022-09-28","close":13.7401},{"date":"2022-09-29","close":13.4982},{"date":"2022-09-30","close":13.081},{"date":"2022-10-03","close":13.2229},{"date":"2022-10-04","close":13.8152},{"date":"2022-10-05","close":13.6817},{"date":"2022-10-06","close":13.3897},{"date":"2022-10-07","close":12.9726},{"date":"2022-10-10","close":13.7735},{"date":"2022-10-11","close":14.8747},{"date":"2022-10-12","close":14.9414},{"date":"2022-10-13","close":15.0582},{"date":"2022-10-14","close":14.591},{"date":"2022-10-17","close":14.6578},{"date":"2022-10-18","close":14.8163},{"date":"2022-10-19","close":14.4659},{"date":"2022-10-20","close":13.932},{"date":"2022-10-21","close":13.7651},{"date":"2022-10-24","close":13.6984},{"date":"2022-10-25","close":14.1906},{"date":"2022-10-26","close":14.2407},{"date":"2022-10-27","close":14.7829},{"date":"2022-10-28","close":14.9414},{"date":"2022-10-31","close":15.1667},{"date":"2022-11-01","close":14.9414},{"date":"2022-11-02","close":14.5243},{"date":"2022-11-03","close":15.0582},{"date":"2022-11-04","close":15.4837},{"date":"2022-11-07","close":15.4587},{"date":"2022-11-08","close":15.6922},{"date":"2022-11-09","close":15.3977},{"date":"2022-11-10","close":15.7259},{"date":"2022-11-11","close":16.0204},{"date":"2022-11-14","close":15.7764},{"date":"2022-11-15","close":15.6586},{"date":"2022-11-16","close":15.6333},{"date":"2022-11-17","close":15.9026},{"date":"2022-11-18","close":16.2055},{"date":"2022-11-21","close":16.1382},{"date":"2022-11-22","close":16.0961},{"date":"2022-11-23","close":16.0204},{"date":"2022-11-25","close":15.667},{"date":"2022-11-28","close":15.7343},{"date":"2022-11-29","close":15.6249},{"date":"2022-11-30","close":15.9783},{"date":"2022-12-01","close":15.5829},{"date":"2022-12-02","close":15.5408},{"date":"2022-12-05","close":15.4398},{"date":"2022-12-06","close":15.28},{"date":"2022-12-07","close":15.0948},{"date":"2022-12-08","close":15.0612},{"date":"2022-12-09","close":14.7415},{"date":"2022-12-12","close":15.3557},{"date":"2022-12-13","close":14.8172},{"date":"2022-12-14","close":14.9181},{"date":"2022-12-15","close":14.7499},{"date":"2022-12-16","close":14.6068},{"date":"2022-12-19","close":14.4049},{"date":"2022-12-20","close":14.4049},{"date":"2022-12-21","close":14.3123},{"date":"2022-12-22","close":14.3039},{"date":"2022-12-23","close":14.3712},{"date":"2022-12-27","close":14.3628},{"date":"2022-12-28","close":14.0852},{"date":"2022-12-29","close":14.4217},{"date":"2022-12-30","close":14.6237},{"date":"2023-01-03","close":14.2955},{"date":"2023-01-04","close":14.6152},{"date":"2023-01-05","close":14.5395},{"date":"2023-01-06","close":14.5984},{"date":"2023-01-09","close":15.0612},{"date":"2023-01-10","close":14.8677},{"date":"2023-01-11","close":14.7667},{"date":"2023-01-12","close":15.2715},{"date":"2023-01-13","close":15.6165},{"date":"2023-01-17","close":15.6586},{"date":"2023-01-18","close":15.7427},{"date":"2023-01-19","close":15.6502},{"date":"2023-01-20","close":15.3893},{"date":"2023-01-23","close":15.2379},{"date":"2023-01-24","close":15.9194},{"date":"2023-01-25","close":15.7091},{"date":"2023-01-26","close":16.1129},{"date":"2023-01-27","close":15.6586},{"date":"2023-01-30","close":15.7511},{"date":"2023-01-31","close":16.2896},{"date":"2023-02-01","close":16.2392},{"date":"2023-02-02","close":16.4832},{"date":"2023-02-03","close":16.6262},{"date":"2023-02-06","close":16.6767},{"date":"2023-02-07","close":16.6178},{"date":"2023-02-08","close":16.0709},{"date":"2023-02-09","close":15.8078},{"date":"2023-02-10","close":15.8078},{"date":"2023-02-13","close":15.9097},{"date":"2023-02-14","close":15.6975},{"date":"2023-02-15","close":15.8078},{"date":"2023-02-16","close":15.8078},{"date":"2023-02-17","close":15.8248},{"date":"2023-02-21","close":15.6212},{"date":"2023-02-22","close":16.3594},{"date":"2023-02-23","close":16.3339},{"date":"2023-02-24","close":15.9775},{"date":"2023-02-27","close":15.8163},{"date":"2023-02-28","close":15.74},{"date":"2023-03-01","close":15.9012},{"date":"2023-03-02","close":15.8672},{"date":"2023-03-03","close":16.2151},{"date":"2023-03-06","close":16.02},{"date":"2023-03-07","close":16.0794},{"date":"2023-03-08","close":15.7145},{"date":"2023-03-09","close":15.7909},{"date":"2023-03-10","close":15.6636},{"date":"2023-03-13","close":15.4515},{"date":"2023-03-14","close":15.5448},{"date":"2023-03-15","close":15.3496},{"date":"2023-03-16","close":15.5278},{"date":"2023-03-17","close":15.163},{"date":"2023-03-20","close":15.1545},{"date":"2023-03-21","close":15.443},{"date":"2023-03-22","close":15.8587},{"date":"2023-03-23","close":15.8842},{"date":"2023-03-24","close":16.1557},{"date":"2023-03-27","close":15.8503},{"date":"2023-03-28","close":16.0369},{"date":"2023-03-29","close":16.0454},{"date":"2023-03-30","close":15.2563},{"date":"2023-03-31","close":15.1036},{"date":"2023-04-03","close":14.9848},{"date":"2023-04-04","close":14.569},{"date":"2023-04-05","close":14.2551},{"date":"2023-04-06","close":13.4914},{"date":"2023-04-10","close":13.3471},{"date":"2023-04-11","close":13.4065},{"date":"2023-04-12","close":13.6102},{"date":"2023-04-13","close":13.432},{"date":"2023-04-14","close":13.415},{"date":"2023-04-17","close":13.1435},{"date":"2023-04-18","close":12.8974},{"date":"2023-04-19","close":12.5156},{"date":"2023-04-20","close":12.575},{"date":"2023-04-21","close":12.312},{"date":"2023-04-24","close":12.3459},{"date":"2023-04-25","close":12.0744},{"date":"2023-04-26","close":12.0489},{"date":"2023-04-27","close":12.0913},{"date":"2023-04-28","close":12.1762},{"date":"2023-05-01","close":12.1168},{"date":"2023-05-02","close":12.4138},{"date":"2023-05-03","close":12.3035},{"date":"2023-05-04","close":12.3883},{"date":"2023-05-05","close":12.3035},{"date":"2023-05-08","close":12.2186},{"date":"2023-05-09","close":12.1083},{"date":"2023-05-10","close":11.8877},{"date":"2023-05-11","close":11.9306},{"date":"2023-05-12","close":12.0164},{"date":"2023-05-15","close":12.025},{"date":"2023-05-16","close":11.8448},{"date":"2023-05-17","close":11.8705},{"date":"2023-05-18","close":11.9907},{"date":"2023-05-19","close":11.7847},{"date":"2023-05-22","close":11.8019},{"date":"2023-05-23","close":11.9564},{"date":"2023-05-24","close":12.0508},{"date":"2023-05-25","close":11.7589},{"date":"2023-05-26","close":11.8448},{"date":"2023-05-30","close":11.8019},{"date":"2023-05-31","close":11.5959},{"date":"2023-06-01","close":11.4156},{"date":"2023-06-02","close":12.128},{"date":"2023-06-05","close":12.231},{"date":"2023-06-06","close":12.4714},{"date":"2023-06-07","close":12.5057},{"date":"2023-06-08","close":12.6173},{"date":"2023-06-09","close":12.8919},{"date":"2023-06-12","close":12.5744},{"date":"2023-06-13","close":12.5143},{"date":"2023-06-14","close":12.4027},{"date":"2023-06-15","close":12.4799},{"date":"2023-06-16","close":12.025},{"date":"2023-06-20","close":12.2739},{"date":"2023-06-21","close":12.4284},{"date":"2023-06-22","close":12.1881},{"date":"2023-06-23","close":12.0594},{"date":"2023-06-26","close":12.5744},{"date":"2023-06-27","close":12.9263},{"date":"2023-06-28","close":13.0207},{"date":"2023-06-29","close":12.9091},{"date":"2023-06-30","close":12.9091},{"date":"2023-07-03","close":13.1666},{"date":"2023-07-05","close":13.8361},{"date":"2023-07-06","close":13.8017},{"date":"2023-07-07","close":13.7331},{"date":"2023-07-10","close":14.0592},{"date":"2023-07-11","close":13.6816},{"date":"2023-07-12","close":13.467},{"date":"2023-07-13","close":13.6301},{"date":"2023-07-14","close":13.4842},{"date":"2023-07-17","close":13.4155},{"date":"2023-07-18","close":14.0507},{"date":"2023-07-19","close":14.3596},{"date":"2023-07-20","close":13.8876},{"date":"2023-07-21","close":13.9391},{"date":"2023-07-24","close":14.1451},{"date":"2023-07-25","close":14.6171},{"date":"2023-07-26","close":14.6257},{"date":"2023-07-27","close":14.5828},{"date":"2023-07-28","close":14.5914},{"date":"2023-07-31","close":15.1064},{"date":"2023-08-01","close":14.6944},{"date":"2023-08-02","close":14.5056},{"date":"2023-08-03","close":14.9347},{"date":"2023-08-04","close":14.9605},{"date":"2023-08-07","close":15.0206},{"date":"2023-08-08","close":15.1407},{"date":"2023-08-09","close":15.0206},{"date":"2023-08-10","close":15.0032},{"date":"2023-08-11","close":14.8037},{"date":"2023-08-14","close":14.3528},{"date":"2023-08-15","close":14.2661},{"date":"2023-08-16","close":13.8931},{"date":"2023-08-17","close":13.2948},{"date":"2023-08-18","close":13.1126},{"date":"2023-08-21","close":13.4509},{"date":"2023-08-22","close":13.234},{"date":"2023-08-23","close":13.5289},{"date":"2023-08-24","close":13.3555},{"date":"2023-08-25","close":13.4682},{"date":"2023-08-28","close":13.2948},{"date":"2023-08-29","close":13.234},{"date":"2023-08-30","close":13.208},{"date":"2023-08-31","close":13.2254},{"date":"2023-09-01","close":13.4162},{"date":"2023-09-05","close":12.8698},{"date":"2023-09-06","close":13.182},{"date":"2023-09-07","close":12.4969},{"date":"2023-09-08","close":12.8438},{"date":"2023-09-11","close":12.3928},{"date":"2023-09-12","close":12.1587},{"date":"2023-09-13","close":11.9939},{"date":"2023-09-14","close":12.1847},{"date":"2023-09-15","close":11.9592},{"date":"2023-09-18","close":12.4709},{"date":"2023-09-19","close":11.9852},{"date":"2023-09-20","close":12.0546},{"date":"2023-09-21","close":12.2714},{"date":"2023-09-22","close":11.9592},{"date":"2023-09-25","close":12.0546},{"date":"2023-09-26","close":12.1847},{"date":"2023-09-27","close":12.2714},{"date":"2023-09-28","close":12.4015},{"date":"2023-09-29","close":12.705},{"date":"2023-10-02","close":12.7484},{"date":"2023-10-03","close":12.8871},{"date":"2023-10-04","close":13.0346},{"date":"2023-10-05","close":13.182},{"date":"2023-10-06","close":12.9912},{"date":"2023-10-09","close":12.9479},{"date":"2023-10-10","close":13.1994},{"date":"2023-10-11","close":13.0953},{"date":"2023-10-12","close":13.0433},{"date":"2023-10-13","close":13.0606},{"date":"2023-10-16","close":13.1387},{"date":"2023-10-17","close":13.0519},{"date":"2023-10-18","close":13.0086},{"date":"2023-10-19","close":13.2167},{"date":"2023-10-20","close":13.182},{"date":"2023-10-23","close":13.0259},{"date":"2023-10-24","close":12.9479},{"date":"2023-10-25","close":13.0259},{"date":"2023-10-26","close":12.9565},{"date":"2023-10-27","close":12.9565},{"date":"2023-10-30","close":13.0693},{"date":"2023-10-31","close":13.3468},{"date":"2023-11-01","close":13.4769},{"date":"2023-11-02","close":13.7717},{"date":"2023-11-03","close":14.136},{"date":"2023-11-06","close":14.4222},{"date":"2023-11-07","close":13.8064},{"date":"2023-11-08","close":13.2601},{"date":"2023-11-09","close":13.6725},{"date":"2023-11-10","close":13.6813},{"date":"2023-11-13","close":13.6637},{"date":"2023-11-14","close":14.2517},{"date":"2023-11-15","close":14.2342},{"date":"2023-11-16","close":13.9533},{"date":"2023-11-17","close":14.2342},{"date":"2023-11-20","close":14.2166},{"date":"2023-11-21","close":14.3044},{"date":"2023-11-22","close":14.3658},{"date":"2023-11-24","close":14.594},{"date":"2023-11-27","close":14.4009},{"date":"2023-11-28","close":14.4887},{"date":"2023-11-29","close":14.594},{"date":"2023-11-30","close":14.4974},{"date":"2023-12-01","close":14.8221},{"date":"2023-12-04","close":15.1468},{"date":"2023-12-05","close":15.2785},{"date":"2023-12-06","close":15.1644},{"date":"2023-12-07","close":15.5154},{"date":"2023-12-08","close":15.6119},{"date":"2023-12-11","close":15.6119},{"date":"2023-12-12","close":14.5676},{"date":"2023-12-13","close":14.2956},{"date":"2023-12-14","close":14.5501},{"date":"2023-12-15","close":13.5146},{"date":"2023-12-18","close":13.7164},{"date":"2023-12-19","close":13.6988},{"date":"2023-12-20","close":14.1113},{"date":"2023-12-21","close":14.1991},{"date":"2023-12-22","close":14.5413},{"date":"2023-12-26","close":14.3482},{"date":"2023-12-27","close":14.787},{"date":"2023-12-28","close":14.4887},{"date":"2023-12-29","close":14.5676},{"date":"2024-01-02","close":14.4623},{"date":"2024-01-03","close":13.6901},{"date":"2024-01-04","close":13.5146},{"date":"2024-01-05","close":13.4619},{"date":"2024-01-08","close":13.3917},{"date":"2024-01-09","close":13.2776},{"date":"2024-01-10","close":13.0407},{"date":"2024-01-11","close":13.2952},{"date":"2024-01-12","close":14.0235},{"date":"2024-01-16","close":13.7866},{"date":"2024-01-17","close":13.6988},{"date":"2024-01-18","close":13.4356},{"date":"2024-01-19","close":13.8393},{"date":"2024-01-22","close":14.0235},{"date":"2024-01-23","close":13.8042},{"date":"2024-01-24","close":13.4268},{"date":"2024-01-25","close":14.4272},{"date":"2024-01-26","close":14.2078},{"date":"2024-01-29","close":14.1727},{"date":"2024-01-30","close":14.0499},{"date":"2024-01-31","close":13.6023},{"date":"2024-02-01","close":13.9446},{"date":"2024-02-02","close":13.8217},{"date":"2024-02-05","close":13.6023},{"date":"2024-02-06","close":13.6023},{"date":"2024-02-07","close":13.4444},{"date":"2024-02-08","close":13.5146},{"date":"2024-02-09","close":13.3215},{"date":"2024-02-12","close":13.7515},{"date":"2024-02-13","close":13.3654},{"date":"2024-02-14","close":13.6637},{"date":"2024-02-15","close":13.7348},{"date":"2024-02-16","close":13.5661},{"date":"2024-02-20","close":13.6371},{"date":"2024-02-21","close":13.6371},{"date":"2024-02-22","close":13.5838},{"date":"2024-02-23","close":14.0278},{"date":"2024-02-26","close":13.8946},{"date":"2024-02-27","close":14.0899},{"date":"2024-02-28","close":13.7614},{"date":"2024-02-29","close":13.7614},{"date":"2024-03-01","close":13.9123},{"date":"2024-03-04","close":13.7614},{"date":"2024-03-05","close":13.6194},{"date":"2024-03-06","close":13.7259},{"date":"2024-03-07","close":13.7259},{"date":"2024-03-08","close":13.7436},{"date":"2024-03-11","close":13.6194},{"date":"2024-03-12","close":13.4773},{"date":"2024-03-13","close":13.2465},{"date":"2024-03-14","close":13.1754},{"date":"2024-03-15","close":12.9712},{"date":"2024-03-18","close":13.1399},{"date":"2024-03-19","close":13.0955},{"date":"2024-03-20","close":13.2376},{"date":"2024-03-21","close":13.5039},{"date":"2024-03-22","close":13.131},{"date":"2024-03-25","close":13.3086},{"date":"2024-03-26","close":13.3264},{"date":"2024-03-27","close":13.3974},{"date":"2024-03-28","close":13.1044},{"date":"2024-04-01","close":13.0955},{"date":"2024-04-02","close":12.7315},{"date":"2024-04-03","close":12.7315},{"date":"2024-04-04","close":12.696},{"date":"2024-04-05","close":12.5895},{"date":"2024-04-08","close":12.3586},{"date":"2024-04-09","close":12.2965},{"date":"2024-04-10","close":12.5007},{"date":"2024-04-11","close":12.4208},{"date":"2024-04-12","close":12.2077},{"date":"2024-04-15","close":11.9147},{"date":"2024-04-16","close":11.9413},{"date":"2024-04-17","close":11.8259},{"date":"2024-04-18","close":11.7993},{"date":"2024-04-19","close":11.6395},{"date":"2024-04-22","close":11.5596},{"date":"2024-04-23","close":11.897},{"date":"2024-04-24","close":11.968},{"date":"2024-04-25","close":11.9591},{"date":"2024-04-26","close":11.6484},{"date":"2024-04-29","close":12.5184},{"date":"2024-04-30","close":12.4119},{"date":"2024-05-01","close":12.4208},{"date":"2024-05-02","close":12.2698},{"date":"2024-05-03","close":12.5184},{"date":"2024-05-06","close":12.7848},{"date":"2024-05-07","close":12.5895},{"date":"2024-05-08","close":12.554},{"date":"2024-05-09","close":12.8292},{"date":"2024-05-10","close":12.7226},{"date":"2024-05-13","close":12.5362},{"date":"2024-05-14","close":12.4652},{"date":"2024-05-15","close":12.5983},{"date":"2024-05-16","close":12.7063},{"date":"2024-05-17","close":12.5894},{"date":"2024-05-20","close":12.6523},{"date":"2024-05-21","close":12.6883},{"date":"2024-05-22","close":12.5983},{"date":"2024-05-23","close":12.7872},{"date":"2024-05-24","close":12.7242},{"date":"2024-05-28","close":13.0749},{"date":"2024-05-29","close":12.7332},{"date":"2024-05-30","close":12.976},{"date":"2024-05-31","close":13.4976},{"date":"2024-06-03","close":13.1379},{"date":"2024-06-04","close":13.3987},{"date":"2024-06-05","close":13.1829},{"date":"2024-06-06","close":13.1649},{"date":"2024-06-07","close":12.7332},{"date":"2024-06-10","close":12.6613},{"date":"2024-06-11","close":12.5804},{"date":"2024-06-12","close":12.5804},{"date":"2024-06-13","close":12.6433},{"date":"2024-06-14","close":12.4365},{"date":"2024-06-17","close":12.9311},{"date":"2024-06-18","close":12.6883},{"date":"2024-06-20","close":12.6343},{"date":"2024-06-21","close":12.6343},{"date":"2024-06-24","close":12.5624},{"date":"2024-06-25","close":12.7512},{"date":"2024-06-26","close":12.8411},{"date":"2024-06-27","close":12.958},{"date":"2024-06-28","close":12.7782},{"date":"2024-07-01","close":12.4095},{"date":"2024-07-02","close":12.5534},{"date":"2024-07-03","close":12.5624},{"date":"2024-07-05","close":12.2207},{"date":"2024-07-08","close":11.9239},{"date":"2024-07-09","close":11.87},{"date":"2024-07-10","close":11.9419},{"date":"2024-07-11","close":12.5444},{"date":"2024-07-12","close":13.021},{"date":"2024-07-15","close":12.5804},{"date":"2024-07-16","close":12.4185},{"date":"2024-07-17","close":12.2117},{"date":"2024-07-18","close":12.2207},{"date":"2024-07-19","close":12.4365},{"date":"2024-07-22","close":12.1667},{"date":"2024-07-23","close":12.0048},{"date":"2024-07-24","close":11.879},{"date":"2024-07-25","close":11.9689},{"date":"2024-07-26","close":12.0948},{"date":"2024-07-29","close":12.0228},{"date":"2024-07-30","close":12.0138},{"date":"2024-07-31","close":11.816},{"date":"2024-08-01","close":11.6362},{"date":"2024-08-02","close":11.5912},{"date":"2024-08-05","close":11.6272},{"date":"2024-08-06","close":11.6182},{"date":"2024-08-07","close":11.4653},{"date":"2024-08-08","close":11.1146},{"date":"2024-08-09","close":11.2405},{"date":"2024-08-12","close":11.3934},{"date":"2024-08-13","close":11.5193},{"date":"2024-08-14","close":11.6002},{"date":"2024-08-15","close":11.5372},{"date":"2024-08-16","close":11.6012},{"date":"2024-08-19","close":11.6469},{"date":"2024-08-20","close":11.6103},{"date":"2024-08-21","close":11.7839},{"date":"2024-08-22","close":11.7199},{"date":"2024-08-23","close":12.0945},{"date":"2024-08-26","close":12.0671},{"date":"2024-08-27","close":11.994},{"date":"2024-08-28","close":12.3868},{"date":"2024-08-29","close":12.6243},{"date":"2024-08-30","close":12.9349},{"date":"2024-09-03","close":12.7248},{"date":"2024-09-04","close":12.6882},{"date":"2024-09-05","close":12.6974},{"date":"2024-09-06","close":12.5969},{"date":"2024-09-09","close":12.1036},{"date":"2024-09-10","close":12.1036},{"date":"2024-09-11","close":12.3959},{"date":"2024-09-12","close":12.2406},{"date":"2024-09-13","close":12.606},{"date":"2024-09-16","close":12.6791},{"date":"2024-09-17","close":12.9257},{"date":"2024-09-18","close":13.5012},{"date":"2024-09-19","close":13.5195},{"date":"2024-09-20","close":13.7022},{"date":"2024-09-23","close":13.483},{"date":"2024-09-24","close":13.5104},{"date":"2024-09-25","close":13.483},{"date":"2024-09-26","close":13.6108},{"date":"2024-09-27","close":13.6108},{"date":"2024-09-30","close":13.1998},{"date":"2024-10-01","close":13.1267},{"date":"2024-10-02","close":12.7887},{"date":"2024-10-03","close":12.7248},{"date":"2024-10-04","close":13.2272},{"date":"2024-10-07","close":12.9805},{"date":"2024-10-08","close":13.2729},{"date":"2024-10-09","close":13.4281},{"date":"2024-10-10","close":12.743},{"date":"2024-10-11","close":12.743},{"date":"2024-10-14","close":12.743},{"date":"2024-10-15","close":12.6517},{"date":"2024-10-16","close":12.743},{"date":"2024-10-17","close":12.9988},{"date":"2024-10-18","close":13.0902},{"date":"2024-10-21","close":12.8892},{"date":"2024-10-22","close":13.0628},{"date":"2024-10-23","close":12.9805},{"date":"2024-10-24","close":12.8892},{"date":"2024-10-25","close":12.743},{"date":"2024-10-28","close":12.606},{"date":"2024-10-29","close":12.8892},{"date":"2024-10-30","close":12.8618},{"date":"2024-10-31","close":13.145},{"date":"2024-11-01","close":13.4647},{"date":"2024-11-04","close":13.7022},{"date":"2024-11-05","close":13.556},{"date":"2024-11-06","close":13.62},{"date":"2024-11-07","close":13.8849},{"date":"2024-11-08","close":13.8849},{"date":"2024-11-11","close":13.8118},{"date":"2024-11-12","close":13.5286},{"date":"2024-11-13","close":13.5469},{"date":"2024-11-14","close":13.8575},{"date":"2024-11-15","close":13.5242},{"date":"2024-11-18","close":13.6909},{"date":"2024-11-19","close":13.3206},{"date":"2024-11-20","close":13.4317},{"date":"2024-11-21","close":13.3206},{"date":"2024-11-22","close":13.8297},{"date":"2024-11-25","close":14.1352},{"date":"2024-11-26","close":13.9778},{"date":"2024-11-27","close":13.9593},{"date":"2024-11-29","close":14.0982},{"date":"2024-12-02","close":14.2278},{"date":"2024-12-03","close":14.163},{"date":"2024-12-04","close":13.9223},{"date":"2024-12-05","close":13.5335},{"date":"2024-12-06","close":13.6075},{"date":"2024-12-09","close":13.6168},{"date":"2024-12-10","close":13.4502},{"date":"2024-12-11","close":12.6263},{"date":"2024-12-12","close":13.191},{"date":"2024-12-13","close":13.4132},{"date":"2024-12-16","close":13.1725},{"date":"2024-12-17","close":12.9781},{"date":"2024-12-18","close":12.7559},{"date":"2024-12-19","close":12.83},{"date":"2024-12-20","close":12.9596},{"date":"2024-12-23","close":12.8207},{"date":"2024-12-24","close":12.867},{"date":"2024-12-26","close":12.7559},{"date":"2024-12-27","close":12.83},{"date":"2024-12-30","close":12.8207},{"date":"2024-12-31","close":12.8022},{"date":"2025-01-02","close":12.9596},{"date":"2025-01-03","close":12.9225},{"date":"2025-01-06","close":12.8207},{"date":"2025-01-07","close":12.8207},{"date":"2025-01-08","close":12.9225},{"date":"2025-01-10","close":12.8207},{"date":"2025-01-13","close":12.8207},{"date":"2025-01-14","close":12.8207},{"date":"2025-01-15","close":12.867},{"date":"2025-01-16","close":13.3021},{"date":"2025-01-17","close":12.83},{"date":"2025-01-21","close":12.83},{"date":"2025-01-22","close":12.8485},{"date":"2025-01-23","close":13.2836},{"date":"2025-01-24","close":12.9133},{"date":"2025-01-27","close":12.8207},{"date":"2025-01-28","close":12.9133},{"date":"2025-01-29","close":13.1354},{"date":"2025-01-30","close":13.5335},{"date":"2025-01-31","close":13.478},{"date":"2025-02-03","close":13.0521},{"date":"2025-02-04","close":12.9133},{"date":"2025-02-05","close":13.0521},{"date":"2025-02-06","close":12.9225},{"date":"2025-02-07","close":13.0984},{"date":"2025-02-10","close":12.8485},{"date":"2025-02-11","close":13.1077},{"date":"2025-02-12","close":13.2002},{"date":"2025-02-13","close":13.6909},{"date":"2025-02-14","close":14.2914},{"date":"2025-02-18","close":14.4509},{"date":"2025-02-19","close":14.5448},{"date":"2025-02-20","close":14.5729},{"date":"2025-02-21","close":14.1976},{"date":"2025-02-24","close":14.0099},{"date":"2025-02-25","close":14.2914},{"date":"2025-02-26","close":14.5917},{"date":"2025-02-27","close":14.648},{"date":"2025-02-28","close":14.8263},{"date":"2025-03-03","close":14.7137},{"date":"2025-03-04","close":14.4322},{"date":"2025-03-05","close":14.9014},{"date":"2025-03-06","close":14.77},{"date":"2025-03-07","close":14.4979},{"date":"2025-03-10","close":14.6386},{"date":"2025-03-11","close":14.7794},{"date":"2025-03-12","close":14.9952},{"date":"2025-03-13","close":15.1453},{"date":"2025-03-14","close":14.16},{"date":"2025-03-17","close":14.5729},{"date":"2025-03-18","close":14.9201},{"date":"2025-03-19","close":15.0233},{"date":"2025-03-20","close":15.1547},{"date":"2025-03-21","close":14.9577},{"date":"2025-03-24","close":14.9952},{"date":"2025-03-25","close":14.2539},{"date":"2025-03-26","close":14.4416},{"date":"2025-03-27","close":14.7794},{"date":"2025-03-28","close":14.7418},{"date":"2025-03-31","close":14.3102},{"date":"2025-04-01","close":14.2257},{"date":"2025-04-02","close":14.6574},{"date":"2025-04-03","close":14.4322},{"date":"2025-04-04","close":14.282},{"date":"2025-04-07","close":14.4416},{"date":"2025-04-08","close":13.8598},{"date":"2025-04-09","close":14.8357},{"date":"2025-04-10","close":14.7794},{"date":"2025-04-11","close":15.333},{"date":"2025-04-14","close":15.9054},{"date":"2025-04-15","close":15.9429},{"date":"2025-04-16","close":17.6414},{"date":"2025-04-17","close":17.5476},{"date":"2025-04-21","close":16.2995},{"date":"2025-04-22","close":16.5904},{"date":"2025-04-23","close":16.7687},{"date":"2025-04-24","close":16.7687},{"date":"2025-04-25","close":16.6749},{"date":"2025-04-28","close":16.4497},{"date":"2025-04-29","close":16.4497},{"date":"2025-04-30","close":16.5623},{"date":"2025-05-01","close":16.5247},{"date":"2025-05-02","close":17.51},{"date":"2025-05-05","close":16.7687},{"date":"2025-05-06","close":16.2245},{"date":"2025-05-07","close":16.2808},{"date":"2025-05-08","close":16.384},{"date":"2025-05-09","close":16.5341},{"date":"2025-05-12","close":16.2526},{"date":"2025-05-13","close":16.2995},{"date":"2025-05-14","close":16.581},{"date":"2025-05-15","close":16.4684},{"date":"2025-05-16","close":16.421},{"date":"2025-05-19","close":16.0983},{"date":"2025-05-20","close":16.1837},{"date":"2025-05-21","close":16.2027},{"date":"2025-05-22","close":15.5667},{"date":"2025-05-23","close":15.6521},{"date":"2025-05-27","close":15.1206},{"date":"2025-05-28","close":15.7186},{"date":"2025-05-29","close":16.1837},{"date":"2025-05-30","close":15.823},{"date":"2025-06-02","close":15.5382},{"date":"2025-06-03","close":15.3674},{"date":"2025-06-04","close":15.4148},{"date":"2025-06-05","close":15.842},{"date":"2025-06-06","close":15.3959},{"date":"2025-06-09","close":15.0921},{"date":"2025-06-10","close":14.9972},{"date":"2025-06-11","close":15.263},{"date":"2025-06-12","close":15.2725},{"date":"2025-06-13","close":14.9497},{"date":"2025-06-16","close":14.684},{"date":"2025-06-17","close":14.7029},{"date":"2025-06-18","close":14.7314},{"date":"2025-06-20","close":14.8074},{"date":"2025-06-23","close":14.105},{"date":"2025-06-24","close":13.7917},{"date":"2025-06-25","close":13.9151},{"date":"2025-06-26","close":13.6683},{"date":"2025-06-27","close":13.5354},{"date":"2025-06-30","close":14.4277},{"date":"2025-07-01","close":14.7789},{"date":"2025-07-02","close":14.8453},{"date":"2025-07-03","close":15.282},{"date":"2025-07-07","close":16.3166},{"date":"2025-07-08","close":15.3959},{"date":"2025-07-09","close":16.1267},{"date":"2025-07-10","close":18.1675},{"date":"2025-07-11","close":17.3702},{"date":"2025-07-14","close":17.7593},{"date":"2025-07-15","close":17.6834},{"date":"2025-07-16","close":17.56},{"date":"2025-07-17","close":17.3607},{"date":"2025-07-18","close":17.6359},{"date":"2025-07-21","close":17.7593},{"date":"2025-07-22","close":18.0536},{"date":"2025-07-23","close":17.617},{"date":"2025-07-24","close":17.3037},{"date":"2025-07-25","close":16.5444},{"date":"2025-07-28","close":16.402},{"date":"2025-07-29","close":15.8853},{"date":"2025-07-30","close":15.2559},{"date":"2025-07-31","close":14.8613},{"date":"2025-08-01","close":14.6265},{"date":"2025-08-04","close":14.8613},{"date":"2025-08-05","close":14.7862},{"date":"2025-08-06","close":15.1995},{"date":"2025-08-07","close":15.2089},{"date":"2025-08-08","close":15.4625},{"date":"2025-08-11","close":15.0774},{"date":"2025-08-12","close":15.7632},{"date":"2025-08-13","close":16.3362},{"date":"2025-08-14","close":15.6504},{"date":"2025-08-15","close":15.641},{"date":"2025-08-18","close":15.4604},{"date":"2025-08-19","close":15.3463},{"date":"2025-08-20","close":15.3368},{"date":"2025-08-21","close":14.8423},{"date":"2025-08-22","close":15.3558},{"date":"2025-08-25","close":16.9246},{"date":"2025-08-26","close":16.202},{"date":"2025-08-27","close":15.8787},{"date":"2025-08-28","close":15.95},{"date":"2025-08-29","close":15.9928},{"date":"2025-09-02","close":15.5269},{"date":"2025-09-03","close":15.2797},{"date":"2025-09-04","close":16.0118},{"date":"2025-09-05","close":15.9738},{"date":"2025-09-08","close":16.0214},{"date":"2025-09-09","close":15.6981},{"date":"2025-09-10","close":15.7218},{"date":"2025-09-11","close":16.202},{"date":"2025-09-12","close":15.565},{"date":"2025-09-15","close":15.5269},{"date":"2025-09-16","close":15.5364},{"date":"2025-09-17","close":15.2797},{"date":"2025-09-18","close":15.4176},{"date":"2025-09-19","close":15.3653},{"date":"2025-09-22","close":15.2797},{"date":"2025-09-23","close":14.6427},{"date":"2025-09-24","close":14.6902},{"date":"2025-09-25","close":14.7805},{"date":"2025-09-26","close":15.023},{"date":"2025-09-29","close":14.9945},{"date":"2025-09-30","close":14.8709},{"date":"2025-10-01","close":15.1846},{"date":"2025-10-02","close":14.7948},{"date":"2025-10-03","close":14.8328},{"date":"2025-10-06","close":14.5381},{"date":"2025-10-07","close":15.1181},{"date":"2025-10-08","close":15.9833},{"date":"2025-10-09","close":14.8423},{"date":"2025-10-10","close":14.7853},{"date":"2025-10-13","close":14.7187},{"date":"2025-10-14","close":14.8043},{"date":"2025-10-15","close":14.7377},{"date":"2025-10-16","close":14.5095},{"date":"2025-10-17","close":14.4905},{"date":"2025-10-20","close":14.3574},{"date":"2025-10-21","close":14.2814},{"date":"2025-10-22","close":14.6997},{"date":"2025-10-23","close":14.7377},{"date":"2025-10-24","close":14.5381},{"date":"2025-10-27","close":14.4145},{"date":"2025-10-28","close":14.3669},{"date":"2025-10-29","close":14.1197},{"date":"2025-10-30","close":13.9866},{"date":"2025-10-31","close":14.0246},{"date":"2025-11-03","close":14.0246},{"date":"2025-11-04","close":13.9961},{"date":"2025-11-05","close":14.4335},{"date":"2025-11-06","close":13.901},{"date":"2025-11-07","close":13.8535},{"date":"2025-11-10","close":14.1673},{"date":"2025-11-11","close":14.2909},{"date":"2025-11-12","close":13.7394},{"date":"2025-11-13","close":13.9961},{"date":"2025-11-14","close":14.2053},{"date":"2025-11-17","close":14.0511},{"date":"2025-11-18","close":14.0511},{"date":"2025-11-19","close":14.0607},{"date":"2025-11-20","close":13.974},{"date":"2025-11-21","close":14.7642},{"date":"2025-11-24","close":14.6968},{"date":"2025-11-25","close":15.1305},{"date":"2025-11-26","close":15.2172},{"date":"2025-11-28","close":14.9666},{"date":"2025-12-01","close":15.0534},{"date":"2025-12-02","close":14.8317},{"date":"2025-12-03","close":15.0245},{"date":"2025-12-04","close":15.0437},{"date":"2025-12-05","close":14.7016},{"date":"2025-12-08","close":14.4751},{"date":"2025-12-09","close":14.9281},{"date":"2025-12-10","close":15.8436},{"date":"2025-12-11","close":16.4267},{"date":"2025-12-12","close":16.3448},{"date":"2025-12-15","close":16.6531},{"date":"2025-12-16","close":16.7881},{"date":"2025-12-17","close":16.5953},{"date":"2025-12-18","close":16.5568},{"date":"2025-12-19","close":17.0001},{"date":"2025-12-22","close":16.7688},{"date":"2025-12-23","close":16.8073},{"date":"2025-12-24","close":16.5953},{"date":"2025-12-26","close":16.4989},{"date":"2025-12-29","close":16.3737},{"date":"2025-12-30","close":16.2869},{"date":"2025-12-31","close":16.152},{"date":"2026-01-02","close":15.9882},{"date":"2026-01-05","close":15.7472},{"date":"2026-01-06","close":15.834},{"date":"2026-01-07","close":15.4292},{"date":"2026-01-08","close":15.8051},{"date":"2026-01-09","close":15.9207},{"date":"2026-01-12","close":16.0267},{"date":"2026-01-13","close":15.9882},{"date":"2026-01-14","close":16.258},{"date":"2026-01-15","close":16.3544},{"date":"2026-01-16","close":16.3929},{"date":"2026-01-20","close":15.9207},{"date":"2026-01-21","close":16.3351},{"date":"2026-01-22","close":15.8051},{"date":"2026-01-23","close":15.2654},{"date":"2026-01-26","close":15.2557},{"date":"2026-01-27","close":15.0919},{"date":"2026-01-28","close":14.7161},{"date":"2026-01-29","close":14.6871},{"date":"2026-01-30","close":15.2268},{"date":"2026-02-02","close":15.2268},{"date":"2026-02-03","close":14.8606},{"date":"2026-02-04","close":15.3714},{"date":"2026-02-05","close":15.3232},{"date":"2026-02-06","close":15.1883},{"date":"2026-02-09","close":15.2557},{"date":"2026-02-10","close":15.4292},{"date":"2026-02-11","close":15.1883},{"date":"2026-02-12","close":15.6123},{"date":"2026-02-13","close":15.6027},{"date":"2026-02-17","close":15.4856},{"date":"2026-02-18","close":14.5976},{"date":"2026-02-19","close":14.6855},{"date":"2026-02-20","close":14.5879},{"date":"2026-02-23","close":14.1488},{"date":"2026-02-24","close":14.2366},{"date":"2026-02-25","close":14.8221},{"date":"2026-02-26","close":14.5391},{"date":"2026-02-27","close":14.6074},{"date":"2026-03-02","close":14.5293},{"date":"2026-03-03","close":14.5001},{"date":"2026-03-04","close":14.6903},{"date":"2026-03-05","close":14.2854},{"date":"2026-03-06","close":14.139},{"date":"2026-03-09","close":13.7487},{"date":"2026-03-10","close":13.6121},{"date":"2026-03-11","close":13.6609},{"date":"2026-03-12","close":13.6316},{"date":"2026-03-13","close":13.6609},{"date":"2026-03-16","close":14.0219},{"date":"2026-03-17","close":13.8073},{"date":"2026-03-18","close":13.7975},{"date":"2026-03-19","close":13.8658},{"date":"2026-03-20","close":14.061},{"date":"2026-03-23","close":14.1439},{"date":"2026-03-24","close":14.0805},{"date":"2026-03-25","close":13.9829},{"date":"2026-03-26","close":14.0024},{"date":"2026-03-27","close":13.8951},{"date":"2026-03-30","close":13.8658},{"date":"2026-03-31","close":13.8073},{"date":"2026-04-01","close":13.8512},{"date":"2026-04-02","close":13.6804},{"date":"2026-04-06","close":13.7097},{"date":"2026-04-07","close":13.5828},{"date":"2026-04-08","close":13.9731},{"date":"2026-04-09","close":14.2171},{"date":"2026-04-10","close":13.6706},{"date":"2026-04-13","close":13.7585},{"date":"2026-04-14","close":14.3439},{"date":"2026-04-15","close":14.422},{"date":"2026-04-16","close":14.139},{"date":"2026-04-17","close":14.1097},{"date":"2026-04-20","close":14.2073},{"date":"2026-04-21","close":14.461},{"date":"2026-04-22","close":14.1683},{"date":"2026-04-23","close":14.5391},{"date":"2026-04-24","close":14.5976},{"date":"2026-04-27","close":14.461},{"date":"2026-04-28","close":14.422},{"date":"2026-04-29","close":14.2756},{"date":"2026-04-30","close":14.2268},{"date":"2026-05-01","close":14.061},{"date":"2026-05-04","close":13.8756},{"date":"2026-05-05","close":13.856},{"date":"2026-05-06","close":13.856},{"date":"2026-05-07","close":13.9048},{"date":"2026-05-08","close":13.778},{"date":"2026-05-11","close":13.9439},{"date":"2026-05-12","close":13.8365},{"date":"2026-05-13","close":13.9146},{"date":"2026-05-14","close":14.0707},{"date":"2026-05-15","close":13.9243},{"date":"2026-05-18","close":13.9342},{"date":"2026-05-19","close":14.0035},{"date":"2026-05-20","close":14.2509},{"date":"2026-05-21","close":14.4687},{"date":"2026-05-22","close":14.4884},{"date":"2026-05-26","close":14.3103},{"date":"2026-05-27","close":14.4786},{"date":"2026-05-28","close":14.6765},{"date":"2026-05-29","close":14.8051},{"date":"2026-06-01","close":14.3697},{"date":"2026-06-02","close":14.4884},{"date":"2026-06-03","close":14.1718},{"date":"2026-06-04","close":14.34},{"date":"2026-06-05","close":14.0728},{"date":"2026-06-08","close":14.4093},{"date":"2026-06-09","close":14.7062},{"date":"2026-06-10","close":14.8596},{"date":"2026-06-11","close":15.3148},{"date":"2026-06-12","close":15.5672},{"date":"2026-06-15","close":15.4286},{"date":"2026-06-16","close":15.3989},{"date":"2026-06-17","close":15.488},{"date":"2026-06-18","close":15.483},{"date":"2026-06-22","close":15.4583},{"date":"2026-06-23","close":15.6364},{"date":"2026-06-24","close":16.448},{"date":"2026-06-25","close":16.6063},{"date":"2026-06-26","close":17.1011},{"date":"2026-06-29","close":18.0512},{"date":"2026-06-30","close":17.5366},{"date":"2026-07-01","close":18.5955},{"date":"2026-07-02","close":20.0206},{"date":"2026-07-06","close":19.4862},{"date":"2026-07-07","close":18.8627},{"date":"2026-07-08","close":19.8622},{"date":"2026-07-09","close":20.7826},{"date":"2026-07-10","close":20.6441},{"date":"2026-07-13","close":21.2626},{"date":"2026-07-14","close":21.2675},{"date":"2026-07-15","close":21.4655},{"date":"2026-07-16","close":21.5545},{"date":"2026-07-17","close":21.3764},{"date":"2026-07-20","close":21.03},{"date":"2026-07-21","close":20.6243},{"date":"2026-07-22","close":20.3769},{"date":"2026-07-23","close":19.1299},{"date":"2026-07-24","close":19.2882},{"date":"2026-07-27","close":19.2882},{"date":"2026-07-28","close":19.5752},{"date":"2026-07-29","close":19.3179},{"date":"2026-07-30","close":19.1695},{"date":"2026-07-31","close":18.7736},{"date":"2026-08-03","close":19.3674},{"date":"2026-08-04","close":19.7336},{"date":"2026-08-05","close":19.4169},{"date":"2026-08-06","close":20.0701},{"date":"2026-08-07","close":20.1393},{"date":"2026-08-10","close":19.3674},{"date":"2026-08-11","close":19.3971},{"date":"2026-08-12","close":19.5357},{"date":"2026-08-13","close":19.4268},{"date":"2026-08-14","close":19.12},{"date":"2026-08-17","close":19.0},{"date":"2026-08-18","close":19.05},{"date":"2026-08-19","close":18.86},{"date":"2026-08-20","close":18.62},{"date":"2026-08-21","close":18.9},{"date":"2026-08-24","close":18.89},{"date":"2026-08-25","close":18.92},{"date":"2026-08-26","close":19.0},{"date":"2026-08-27","close":18.85},{"date":"2026-08-28","close":18.74},{"date":"2026-08-31","close":18.8},{"date":"2026-09-01","close":18.62},{"date":"2026-09-02","close":18.87},{"date":"2026-09-03","close":18.625},{"date":"2026-09-04","close":19.16},{"date":"2026-09-08","close":18.17},{"date":"2026-09-09","close":18.17},{"date":"2026-09-10","close":18.1},{"date":"2026-09-11","close":17.69},{"date":"2026-09-14","close":17.8},{"date":"2026-09-15","close":17.29},{"date":"2026-09-16","close":17.46},{"date":"2026-09-17","close":17.49},{"date":"2026-09-18","close":17.79},{"date":"2026-09-21","close":17.43},{"date":"2026-09-22","close":17.58},{"date":"2026-09-23","close":17.6},{"date":"2026-09-24","close":17.87},{"date":"2026-09-25","close":18.28},{"date":"2026-09-28","close":18.18},{"date":"2026-09-29","close":18.05},{"date":"2026-09-30","close":17.47},{"date":"2026-10-01","close":19.06},{"date":"2026-10-02","close":20.72},{"date":"2026-10-05","close":20.94},{"date":"2026-10-06","close":21.12},{"date":"2026-10-07","close":21.43},{"date":"2026-10-08","close":21.73},{"date":"2026-10-09","close":20.95},{"date":"2026-10-12","close":21.42},{"date":"2026-10-13","close":21.23},{"date":"2026-10-14","close":21.47},{"date":"2026-10-15","close":21.44},{"date":"2026-10-16","close":21.41},{"date":"2026-10-19","close":21.73},{"date":"2026-10-20","close":21.44},{"date":"2026-10-21","close":21.49},{"date":"2026-10-22","close":22.03}],"supply_demand":{"comment":"데이터 부족","analysis":"수급 데이터가 없습니다.","foreign_trend":"중립","institution_trend":"중립"},"insider_trades":[],"price_analysis":{"current":22.03,"low_30d":16.86,"support":17.4,"high_30d":22.25,"change_1d":2.5,"change_7d":2.9,"change_30d":24.5,"resistance":21.71,"position_in_range":96.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":null,"per":49.21,"quarter":"2025-Q2"},{"pbr":null,"per":15.8,"quarter":"2025-Q3"},{"pbr":null,"per":18.86,"quarter":"2025-Q4"},{"pbr":0.66,"per":20.94,"quarter":"2026-Q1"},{"pbr":0.67,"per":21.51,"quarter":"2026-Q2"},{"pbr":0.84,"per":22.82,"quarter":"2026-Q3"},{"pbr":0.99,"per":26.74,"quarter":"현재"}],"timeline":[{"close":15.823,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":15.9928,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":14.9666,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":14.6074,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":14.8051,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null},{"close":18.8,"gap_pct":null,"quarter":"2026-Q3","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":0.72,"pbr_5y_low":0.66,"per_5y_avg":24.86,"per_5y_low":15.8,"current_pbr":0.99,"current_per":26.74,"pbr_5y_high":0.84,"per_5y_high":49.21,"pbr_5y_median":0.67,"per_5y_median":21.23,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":100.0,"per_percentile":83.3,"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":["이동평균선 정배열 상승 추세"],"verdict_en":null,"legacy_score":null,"risk_factors":["특별한 경고 요인 없음"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Consumer Cyclical","industry":"FURNISHINGS, FIXTURES & APPLIANCES"},"investment_grade":{"growth":{"grade":"C","reason":"매출 -1.1%"},"momentum":{"grade":"C","reason":"RSI 67"},"valuation":{"grade":"C","reason":"PER 26.74x (섹터 중앙 N/Ax)"},"profitability":{"grade":"C","reason":"ROE 1.3%"},"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":2.03,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":1.27,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":false,"unit":"%","value":3.65,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":true,"unit":"","value":0.5,"metric":"Debt/Equity","source":"버핏, 그레이엄","label_kr":"D/E(유이자부채/자본총계)","threshold":"≤ 0.5","definition":"유이자부채(단기+장기 차입금) ÷ 자본총계. 무이자부채는 제외한다.","comparable_across_markets":false},{"pass":false,"unit":"","value":null,"metric":"LT Debt/Equity","source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","threshold":"≤ 0.5","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"pass":true,"unit":"%","value":57.48,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":2.69,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":2.02,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":2,"total_count":8,"overall_comment":"8개 지표 중 2개 통과입니다(측정 가능 7개)."},"earnings_forecast":{},"valuation_history":[{"pbr":null,"per":49.21,"close":15.823,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":null,"per":15.8,"close":15.9928,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":null,"per":18.86,"close":14.9666,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":0.66,"per":20.94,"close":14.6074,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":0.67,"per":21.51,"close":14.8051,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q2"},{"pbr":0.84,"per":22.82,"close":18.8,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q3"}],"financial_currency":{"reason":null,"current_held":false,"latest_period":"2026Q3","quote_currency":"USD","latest_currency":["USD"],"foreign_observed":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","consensus":{"available":false,"analyst_count":null},"freshness":{"items":[{"key":"price","as_of":"2026-10-22","label":"가격","status":"available","t_class":"T0","age_days":1},{"key":"technical","as_of":"2026-10-22","label":"기술지표","status":"available","t_class":"T0","age_days":1}],"oldest":{"key":"price","label":"가격","age_days":1},"summary":"가격 1일 전 · 기술지표 1일 전"},"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"key_metrics":[{"label":"PER","value":"26.7배"},{"label":"PBR","value":"1.0배"},{"label":"5년 PER 밴드","value":"하위 83%"},{"label":"ROE","value":"1.3%"}],"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":0.24,"pbr":null,"per":null,"roa":0.020313255341777046,"roe":0.012738892122623205,"revenue":82838000.0,"market_cap":null,"net_income":2101000.0,"fiscal_year":2026,"report_date":"2026-08-31","gross_margin":0.5748086626910355,"total_assets":103430000.0,"total_equity":164928000.0,"profit_margin":0.02536275622298945,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":2782000.0,"operating_margin":0.03358362104348246},{"eps":0.24,"pbr":null,"per":null,"roa":0.006422350662236011,"roe":0.01239694545100805,"revenue":83753000.0,"market_cap":null,"net_income":2039000.0,"fiscal_year":2026,"report_date":"2026-05-31","gross_margin":0.5653170632693755,"total_assets":317485000.0,"total_equity":164476000.0,"profit_margin":0.024345396582808973,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":2716000.0,"operating_margin":0.032428689121583705},{"eps":0.1452136204910992,"pbr":null,"per":null,"roa":0.0035299252895740684,"roe":0.006786422290599954,"revenue":80340000.0,"market_cap":null,"net_income":1116000.0,"fiscal_year":2026,"report_date":"2026-02-28","gross_margin":0.5621732636295743,"total_assets":316154000.0,"total_equity":164446000.0,"profit_margin":0.013890963405526513,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":1252000.0,"operating_margin":0.015583768981827234},{"eps":0.19869283018809003,"pbr":null,"per":null,"roa":null,"roe":null,"revenue":88667000.0,"market_cap":null,"net_income":1527000.0,"fiscal_year":2025,"report_date":"2025-11-30","gross_margin":0.5633324686749298,"total_assets":null,"total_equity":null,"profit_margin":0.017221739767895608,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":2282000.0,"operating_margin":0.02573674535058139},{"eps":0.10422590502990184,"pbr":null,"per":null,"roa":null,"roe":null,"revenue":80103000.0,"market_cap":null,"net_income":801000.0,"fiscal_year":2025,"report_date":"2025-08-31","gross_margin":0.5617018089210142,"total_assets":null,"total_equity":null,"profit_margin":0.009999625482191679,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":593000.0,"operating_margin":0.007402968677827297},{"eps":0.24956964525262387,"pbr":null,"per":null,"roa":null,"roe":null,"revenue":84348000.0,"market_cap":null,"net_income":1918000.0,"fiscal_year":2025,"report_date":"2025-05-31","gross_margin":0.5561364821928202,"total_assets":null,"total_equity":null,"profit_margin":0.02273912837293119,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":2497000.0,"operating_margin":0.029603547209181014},{"eps":0.24124198242876155,"pbr":null,"per":null,"roa":null,"roe":null,"revenue":82162000.0,"market_cap":null,"net_income":1854000.0,"fiscal_year":2025,"report_date":"2025-02-28","gross_margin":0.569971519680631,"total_assets":null,"total_equity":null,"profit_margin":0.022565176115479174,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":2455000.0,"operating_margin":0.029879993184197075},{"eps":0.41690362011960735,"pbr":null,"per":null,"roa":null,"roe":null,"revenue":84340000.0,"market_cap":null,"net_income":3204000.0,"fiscal_year":2024,"report_date":"2024-11-30","gross_margin":0.5655086554422575,"total_assets":null,"total_equity":null,"profit_margin":0.03798909177140147,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":907000.0,"operating_margin":0.010754090585724449},{"eps":-0.5861893909609336,"pbr":null,"per":null,"roa":null,"roe":null,"revenue":75619000.0,"market_cap":null,"net_income":-4505000.0,"fiscal_year":2024,"report_date":"2024-08-31","gross_margin":0.5301974371520385,"total_assets":null,"total_equity":null,"profit_margin":-0.05957497454343485,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":-6357000.0,"operating_margin":-0.08406617384519764},{"eps":-0.9369921874161338,"pbr":null,"per":null,"roa":null,"roe":null,"revenue":83410000.0,"market_cap":null,"net_income":-7201000.0,"fiscal_year":2024,"report_date":"2024-05-31","gross_margin":0.5246373336530392,"total_assets":null,"total_equity":null,"profit_margin":-0.08633257403189067,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":-8462000.0,"operating_margin":-0.10145066538784318},{"eps":-0.15523283982605854,"pbr":null,"per":null,"roa":-0.0033006404847210503,"roe":-0.0066043689589123,"revenue":86554000.0,"market_cap":null,"net_income":-1193000.0,"fiscal_year":2024,"report_date":"2024-02-29","gross_margin":0.5530304780830464,"total_assets":361445000.0,"total_equity":180638000.0,"profit_margin":-0.013783302909166533,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":-2357000.0,"operating_margin":-0.02723155486748157},{"eps":-0.5336210193853027,"pbr":null,"per":null,"roa":-0.011071096905168132,"roe":-0.022355961862397175,"revenue":94702000.0,"market_cap":null,"net_income":-4101000.0,"fiscal_year":2023,"report_date":"2023-11-30","gross_margin":0.5429030009925873,"total_assets":370424000.0,"total_equity":183441000.0,"profit_margin":-0.04330425967772592,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-4513000.0,"operating_margin":-0.04765474857975544}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":0.3215,"per":49.21,"date":"2025-05","close":15.82,"source":"reported"},{"eps":0.3215,"per":44.87,"date":"2025-06","close":14.43,"source":"reported"},{"eps":0.3215,"per":46.22,"date":"2025-07","close":14.86,"source":"reported"},{"eps":1.0119,"per":15.8,"date":"2025-08","close":15.99,"source":"reported"},{"eps":1.0119,"per":14.7,"date":"2025-09","close":14.87,"source":"reported"},{"eps":1.0119,"per":13.86,"date":"2025-10","close":14.02,"source":"reported"},{"eps":0.7937,"per":18.86,"date":"2025-11","close":14.97,"source":"reported"},{"eps":0.7937,"per":20.35,"date":"2025-12","close":16.15,"source":"reported"},{"eps":0.7937,"per":19.18,"date":"2026-01","close":15.23,"source":"reported"},{"eps":0.6977,"per":20.94,"date":"2026-02","close":14.61,"source":"reported"},{"eps":0.6977,"per":19.79,"date":"2026-03","close":13.81,"source":"reported"},{"eps":0.6977,"per":20.39,"date":"2026-04","close":14.23,"source":"reported"},{"eps":0.6881,"per":21.51,"date":"2026-05","close":14.81,"source":"reported"},{"eps":0.6881,"per":25.48,"date":"2026-06","close":17.54,"source":"reported"},{"eps":0.6881,"per":27.28,"date":"2026-07","close":18.77,"source":"reported"},{"eps":0.8239,"per":22.82,"date":"2026-08","close":18.8,"source":"reported"},{"eps":0.8239,"per":21.2,"date":"2026-09","close":17.47,"source":"reported"},{"eps":0.8239,"per":26.74,"date":"2026-10","close":22.03,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":24.96,"std":10.39,"count":18,"current":26.74,"lower_1sd":14.56,"upper_1sd":35.35},"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":"Bassett Furniture Industries","phase":"above-fold","symbol_resolved":true}