{"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":"2026-10-23T10:01:03.690646+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"C","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":10.6,"direction":"higher_better","percentile":63},{"name":"영업이익 성장률","unit":"%","value":29.1,"direction":"higher_better","percentile":75}],"summary":"매출 +10.6%","percentile":69},"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":"D","metrics":[{"name":"RSI (14)","unit":"","value":30.3,"direction":null,"percentile":30},{"name":"MACD","unit":"","value":"매도","direction":"higher_better","percentile":30},{"name":"30일 수익률","unit":"%","value":-3.6,"direction":"higher_better","percentile":43}],"summary":"RSI 30","percentile":34},"valuation":{"grade":"C","metrics":[],"summary":"PER 16.4x (섹터 중앙 N/Ax)","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":2.95,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":14.71,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":8.46,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":1.4,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 3.0%","percentile":null},"financial_health":{"grade":"C","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":3.24,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":0.44,"rating":"good","direction":"lower_better","percentile":62},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":14.4,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":0.03,"rating":"poor","direction":"higher_better","percentile":32}],"summary":"유동비율 3.2x, 순차입금비율 0.4x","percentile":70}},"signals":[],"summary":"Gates Industrial Corporation Ltd.(GTES)은 Industrials 섹터 US 시장 종목입니다, 시가총액 63.73억. 현재가 $25.09, 전일 대비 -6.1%, 30일 -3.6%. PER 16.4배 / ROE 3.0%. 기술적 시그널: MACD 데드크로스, 역배열 하락 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":{"has_dividend":false,"dividend_yield":null},"catalysts":["전분기 대비 매출 11% 성장"],"portfolio":null,"technical":{"macd":-0.14323056238073661,"grade":"F","trend":"하락","atr_14":1.0103214285714288,"rsi_14":30.30769230769232,"sma_20":26.572000000000003,"sma_60":26.615,"comment":"하락 추세, RSI 30","analysis":"RSI(14) 30.3로 약세 구간입니다. MACD(-0.14)가 시그널선(-0.01)을 하회합니다(데드크로스). 현재가가 SMA20(27)과 SMA60(27) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 25~28 (현재 위치 -0%).","bb_lower":25.091546015574956,"bb_upper":28.05245398442505,"macd_signal":-0.014312912583521055},"change_pct":-6.03,"chart_data":[{"date":"2024-10-23","open":18.6,"high":18.75,"low":18.28,"close":18.55,"volume":2519300},{"date":"2024-10-24","open":18.58,"high":18.71,"low":18.34,"close":18.52,"volume":2259800},{"date":"2024-10-25","open":18.62,"high":18.75,"low":18.27,"close":18.38,"volume":3573500},{"date":"2024-10-28","open":18.47,"high":18.76,"low":18.45,"close":18.54,"volume":2927300},{"date":"2024-10-29","open":18.46,"high":18.58,"low":18.1,"close":18.26,"volume":4880300},{"date":"2024-10-30","open":19.07,"high":20.01,"low":18.43,"close":19.3,"volume":6696000},{"date":"2024-10-31","open":19.84,"high":20.0,"low":19.29,"close":19.35,"volume":9227500},{"date":"2024-11-01","open":19.43,"high":19.8,"low":19.34,"close":19.52,"volume":5263700},{"date":"2024-11-04","open":19.45,"high":19.86,"low":19.41,"close":19.63,"volume":3085000},{"date":"2024-11-05","open":19.49,"high":20.4,"low":19.35,"close":20.24,"volume":7548800},{"date":"2024-11-06","open":21.19,"high":21.52,"low":20.9,"close":21.35,"volume":5759800},{"date":"2024-11-07","open":21.41,"high":21.54,"low":21.11,"close":21.27,"volume":2561900},{"date":"2024-11-08","open":21.2,"high":21.46,"low":21.04,"close":21.27,"volume":2486400},{"date":"2024-11-11","open":21.42,"high":21.53,"low":21.13,"close":21.16,"volume":2845300},{"date":"2024-11-12","open":21.08,"high":21.1,"low":20.66,"close":20.89,"volume":2322900},{"date":"2024-11-13","open":21.01,"high":21.1,"low":20.64,"close":20.66,"volume":2933600},{"date":"2024-11-14","open":20.77,"high":20.86,"low":20.42,"close":20.74,"volume":2882000},{"date":"2024-11-15","open":20.61,"high":20.86,"low":20.54,"close":20.78,"volume":3131200},{"date":"2024-11-18","open":20.74,"high":21.32,"low":20.7,"close":21.07,"volume":2693400},{"date":"2024-11-19","open":20.79,"high":21.47,"low":20.75,"close":21.28,"volume":3873200},{"date":"2024-11-20","open":21.25,"high":21.29,"low":20.86,"close":21.09,"volume":1981600},{"date":"2024-11-21","open":21.15,"high":21.47,"low":21.04,"close":21.39,"volume":3435100},{"date":"2024-11-22","open":21.38,"high":22.05,"low":21.32,"close":21.99,"volume":3062000},{"date":"2024-11-25","open":22.12,"high":22.31,"low":22.07,"close":22.14,"volume":3308500},{"date":"2024-11-26","open":21.98,"high":22.22,"low":21.59,"close":22.21,"volume":3007100},{"date":"2024-11-27","open":22.16,"high":22.43,"low":22.08,"close":22.12,"volume":2056900},{"date":"2024-11-29","open":22.2,"high":22.25,"low":22.09,"close":22.16,"volume":775400},{"date":"2024-12-02","open":22.21,"high":22.48,"low":22.07,"close":22.28,"volume":2019900},{"date":"2024-12-03","open":22.25,"high":22.53,"low":22.13,"close":22.41,"volume":2406100},{"date":"2024-12-04","open":22.32,"high":22.56,"low":22.16,"close":22.43,"volume":3287200},{"date":"2024-12-05","open":23.1,"high":23.34,"low":22.83,"close":22.93,"volume":3413900},{"date":"2024-12-06","open":22.93,"high":22.99,"low":22.63,"close":22.64,"volume":2228500},{"date":"2024-12-09","open":22.96,"high":23.04,"low":22.34,"close":22.37,"volume":2352300},{"date":"2024-12-10","open":22.44,"high":22.5,"low":22.14,"close":22.35,"volume":1866500},{"date":"2024-12-11","open":22.48,"high":22.48,"low":22.09,"close":22.22,"volume":3040500},{"date":"2024-12-12","open":22.26,"high":22.33,"low":21.83,"close":22.14,"volume":2879500},{"date":"2024-12-13","open":22.14,"high":22.26,"low":21.92,"close":21.99,"volume":2493300},{"date":"2024-12-16","open":21.93,"high":22.04,"low":21.67,"close":21.87,"volume":2886300},{"date":"2024-12-17","open":21.7,"high":21.95,"low":21.67,"close":21.79,"volume":3473000},{"date":"2024-12-18","open":21.9,"high":22.01,"low":20.8,"close":20.83,"volume":2734900},{"date":"2024-12-19","open":21.06,"high":21.19,"low":20.17,"close":20.23,"volume":3132100},{"date":"2024-12-20","open":20.1,"high":20.78,"low":20.1,"close":20.38,"volume":5017600},{"date":"2024-12-23","open":20.29,"high":20.64,"low":20.22,"close":20.62,"volume":1247400},{"date":"2024-12-24","open":20.61,"high":20.85,"low":20.47,"close":20.83,"volume":645300},{"date":"2024-12-26","open":20.76,"high":21.03,"low":20.68,"close":21.02,"volume":1326200},{"date":"2024-12-27","open":20.83,"high":20.99,"low":20.53,"close":20.67,"volume":1035300},{"date":"2024-12-30","open":20.54,"high":20.65,"low":20.25,"close":20.4,"volume":1195300},{"date":"2024-12-31","open":20.45,"high":20.67,"low":20.39,"close":20.57,"volume":1495300},{"date":"2025-01-02","open":20.69,"high":20.8,"low":20.34,"close":20.42,"volume":1511800},{"date":"2025-01-03","open":20.45,"high":20.76,"low":20.26,"close":20.76,"volume":2257700},{"date":"2025-01-06","open":20.81,"high":21.14,"low":20.75,"close":20.81,"volume":2536600},{"date":"2025-01-07","open":20.87,"high":21.02,"low":20.45,"close":20.55,"volume":1974200},{"date":"2025-01-08","open":20.35,"high":20.4,"low":20.08,"close":20.11,"volume":2674100},{"date":"2025-01-10","open":19.9,"high":19.93,"low":19.65,"close":19.74,"volume":2057600},{"date":"2025-01-13","open":19.48,"high":20.31,"low":19.48,"close":20.28,"volume":2522000},{"date":"2025-01-14","open":20.32,"high":20.55,"low":20.19,"close":20.38,"volume":2435500},{"date":"2025-01-15","open":20.81,"high":20.85,"low":19.77,"close":19.98,"volume":3796700},{"date":"2025-01-16","open":20.03,"high":20.36,"low":19.98,"close":20.3,"volume":2928600},{"date":"2025-01-17","open":20.38,"high":20.57,"low":20.16,"close":20.49,"volume":1637600},{"date":"2025-01-21","open":20.56,"high":21.0,"low":20.53,"close":20.94,"volume":1931500},{"date":"2025-01-22","open":20.98,"high":20.98,"low":20.48,"close":20.52,"volume":1807700},{"date":"2025-01-23","open":20.5,"high":20.87,"low":20.39,"close":20.78,"volume":1148900},{"date":"2025-01-24","open":20.79,"high":20.93,"low":20.69,"close":20.78,"volume":1376200},{"date":"2025-01-27","open":20.54,"high":20.65,"low":19.94,"close":20.02,"volume":1516500},{"date":"2025-01-28","open":19.99,"high":20.3,"low":19.88,"close":20.25,"volume":1759800},{"date":"2025-01-29","open":20.22,"high":20.45,"low":20.05,"close":20.18,"volume":1038700},{"date":"2025-01-30","open":20.46,"high":21.0,"low":20.39,"close":20.82,"volume":2237800},{"date":"2025-01-31","open":20.83,"high":20.9,"low":20.53,"close":20.69,"volume":1845500},{"date":"2025-02-03","open":20.07,"high":20.36,"low":19.87,"close":20.25,"volume":1618700},{"date":"2025-02-04","open":20.21,"high":20.73,"low":20.21,"close":20.5,"volume":2299700},{"date":"2025-02-05","open":20.6,"high":20.97,"low":20.42,"close":20.77,"volume":3310300},{"date":"2025-02-06","open":20.98,"high":23.24,"low":20.89,"close":23.22,"volume":6240800},{"date":"2025-02-07","open":23.03,"high":23.24,"low":22.39,"close":22.57,"volume":4024500},{"date":"2025-02-10","open":22.65,"high":22.74,"low":21.96,"close":22.57,"volume":2963700},{"date":"2025-02-11","open":22.63,"high":22.63,"low":22.02,"close":22.38,"volume":2468500},{"date":"2025-02-12","open":21.95,"high":22.26,"low":21.95,"close":22.19,"volume":1821600},{"date":"2025-02-13","open":22.25,"high":22.34,"low":21.83,"close":22.18,"volume":1435400},{"date":"2025-02-14","open":22.4,"high":22.7,"low":22.16,"close":22.65,"volume":1726500},{"date":"2025-02-18","open":22.76,"high":23.41,"low":22.66,"close":23.3,"volume":3213000},{"date":"2025-02-19","open":23.0,"high":23.85,"low":22.99,"close":23.51,"volume":3184400},{"date":"2025-02-20","open":23.42,"high":23.77,"low":23.16,"close":23.31,"volume":2586000},{"date":"2025-02-21","open":23.46,"high":23.56,"low":21.92,"close":22.25,"volume":2547200},{"date":"2025-02-24","open":22.3,"high":22.46,"low":21.8,"close":21.81,"volume":3639900},{"date":"2025-02-25","open":21.78,"high":22.15,"low":21.35,"close":21.42,"volume":2405700},{"date":"2025-02-26","open":21.56,"high":21.94,"low":21.4,"close":21.4,"volume":1520500},{"date":"2025-02-27","open":21.42,"high":21.87,"low":21.24,"close":21.3,"volume":3066300},{"date":"2025-02-28","open":21.22,"high":21.67,"low":21.1,"close":21.64,"volume":2357700},{"date":"2025-03-03","open":21.86,"high":21.92,"low":19.88,"close":20.0,"volume":3980700},{"date":"2025-03-04","open":19.56,"high":19.76,"low":18.5,"close":19.36,"volume":6475700},{"date":"2025-03-05","open":19.67,"high":20.39,"low":19.46,"close":20.34,"volume":3885300},{"date":"2025-03-06","open":20.04,"high":20.57,"low":19.75,"close":19.95,"volume":2520800},{"date":"2025-03-07","open":19.85,"high":20.01,"low":19.0,"close":19.84,"volume":3506300},{"date":"2025-03-10","open":19.18,"high":19.48,"low":18.63,"close":18.94,"volume":3216400},{"date":"2025-03-11","open":18.96,"high":19.79,"low":18.86,"close":19.49,"volume":3279700},{"date":"2025-03-12","open":20.03,"high":20.37,"low":19.22,"close":19.26,"volume":5438500},{"date":"2025-03-13","open":19.19,"high":19.27,"low":18.62,"close":18.8,"volume":2301400},{"date":"2025-03-14","open":19.21,"high":19.72,"low":19.09,"close":19.67,"volume":2478800},{"date":"2025-03-17","open":19.63,"high":20.0,"low":19.53,"close":19.55,"volume":3628700},{"date":"2025-03-18","open":19.34,"high":19.48,"low":19.08,"close":19.31,"volume":4065300},{"date":"2025-03-19","open":19.29,"high":19.85,"low":19.2,"close":19.6,"volume":4653600},{"date":"2025-03-20","open":19.29,"high":19.8,"low":19.23,"close":19.66,"volume":2360800},{"date":"2025-03-21","open":19.41,"high":19.75,"low":19.25,"close":19.36,"volume":4046300},{"date":"2025-03-24","open":19.8,"high":20.11,"low":19.75,"close":20.04,"volume":1477800},{"date":"2025-03-25","open":20.17,"high":20.41,"low":20.03,"close":20.07,"volume":2031200},{"date":"2025-03-26","open":20.05,"high":20.35,"low":19.74,"close":19.75,"volume":1950100},{"date":"2025-03-27","open":19.68,"high":19.71,"low":19.22,"close":19.33,"volume":2146800},{"date":"2025-03-28","open":19.14,"high":19.31,"low":18.34,"close":18.42,"volume":1993500},{"date":"2025-03-31","open":18.1,"high":18.54,"low":17.72,"close":18.41,"volume":2256900},{"date":"2025-04-01","open":18.28,"high":18.7,"low":18.11,"close":18.57,"volume":2210900},{"date":"2025-04-02","open":18.29,"high":19.27,"low":18.25,"close":19.24,"volume":2442000},{"date":"2025-04-03","open":17.67,"high":18.55,"low":16.41,"close":16.88,"volume":4816800},{"date":"2025-04-04","open":15.97,"high":16.24,"low":15.11,"close":15.79,"volume":5745300},{"date":"2025-04-07","open":15.18,"high":16.46,"low":14.7,"close":16.04,"volume":4666200},{"date":"2025-04-08","open":16.89,"high":17.01,"low":15.25,"close":15.56,"volume":3134700},{"date":"2025-04-09","open":15.32,"high":18.27,"low":15.29,"close":17.94,"volume":5820300},{"date":"2025-04-10","open":17.15,"high":17.41,"low":16.51,"close":17.18,"volume":3430700},{"date":"2025-04-11","open":17.09,"high":17.5,"low":16.75,"close":17.41,"volume":2653000},{"date":"2025-04-14","open":17.72,"high":17.8,"low":17.25,"close":17.38,"volume":2173900},{"date":"2025-04-15","open":17.51,"high":17.75,"low":17.23,"close":17.24,"volume":1336100},{"date":"2025-04-16","open":17.14,"high":17.3,"low":16.55,"close":16.84,"volume":2285700},{"date":"2025-04-17","open":16.87,"high":17.22,"low":16.77,"close":16.93,"volume":1226200},{"date":"2025-04-21","open":16.78,"high":16.9,"low":16.27,"close":16.36,"volume":1713200},{"date":"2025-04-22","open":16.61,"high":17.05,"low":16.39,"close":16.94,"volume":1675200},{"date":"2025-04-23","open":17.67,"high":18.04,"low":17.25,"close":17.38,"volume":1528500},{"date":"2025-04-24","open":17.29,"high":18.18,"low":17.07,"close":18.0,"volume":1923000},{"date":"2025-04-25","open":17.94,"high":18.22,"low":17.77,"close":17.99,"volume":2426100},{"date":"2025-04-28","open":17.97,"high":18.36,"low":17.84,"close":18.05,"volume":1627500},{"date":"2025-04-29","open":17.93,"high":18.2,"low":17.79,"close":17.98,"volume":3077200},{"date":"2025-04-30","open":18.05,"high":19.04,"low":17.85,"close":18.92,"volume":4564200},{"date":"2025-05-01","open":19.07,"high":19.49,"low":18.99,"close":19.05,"volume":2401100},{"date":"2025-05-02","open":19.33,"high":19.92,"low":19.26,"close":19.77,"volume":3047000},{"date":"2025-05-05","open":19.6,"high":20.22,"low":19.56,"close":20.0,"volume":2191000},{"date":"2025-05-06","open":19.84,"high":20.19,"low":19.72,"close":20.1,"volume":1807900},{"date":"2025-05-07","open":20.28,"high":20.29,"low":19.96,"close":20.11,"volume":2135100},{"date":"2025-05-08","open":20.41,"high":20.81,"low":20.34,"close":20.66,"volume":1388600},{"date":"2025-05-09","open":20.76,"high":20.89,"low":20.54,"close":20.73,"volume":1327000},{"date":"2025-05-12","open":22.01,"high":22.2,"low":21.66,"close":22.0,"volume":2852700},{"date":"2025-05-13","open":22.12,"high":22.66,"low":22.05,"close":22.6,"volume":2062400},{"date":"2025-05-14","open":22.64,"high":22.66,"low":22.18,"close":22.23,"volume":2547000},{"date":"2025-05-15","open":22.08,"high":22.36,"low":21.77,"close":21.91,"volume":3074400},{"date":"2025-05-16","open":21.96,"high":22.2,"low":21.83,"close":22.15,"volume":1960000},{"date":"2025-05-19","open":21.83,"high":22.03,"low":21.7,"close":21.87,"volume":1992200},{"date":"2025-05-20","open":21.82,"high":21.89,"low":21.52,"close":21.59,"volume":1824400},{"date":"2025-05-21","open":21.33,"high":21.4,"low":20.94,"close":21.3,"volume":2303100},{"date":"2025-05-22","open":21.15,"high":21.43,"low":20.95,"close":21.02,"volume":1870800},{"date":"2025-05-23","open":20.47,"high":21.13,"low":20.39,"close":20.94,"volume":995000},{"date":"2025-05-27","open":21.4,"high":21.54,"low":21.11,"close":21.43,"volume":1235700},{"date":"2025-05-28","open":21.44,"high":21.55,"low":21.31,"close":21.48,"volume":1141200},{"date":"2025-05-29","open":21.64,"high":21.8,"low":21.31,"close":21.38,"volume":1403800},{"date":"2025-05-30","open":21.25,"high":21.38,"low":20.99,"close":21.15,"volume":1290800},{"date":"2025-06-02","open":21.16,"high":21.23,"low":20.59,"close":21.01,"volume":1129300},{"date":"2025-06-03","open":21.11,"high":21.61,"low":21.11,"close":21.56,"volume":1354100},{"date":"2025-06-04","open":21.64,"high":21.83,"low":21.4,"close":21.42,"volume":1518900},{"date":"2025-06-05","open":21.5,"high":21.76,"low":21.38,"close":21.49,"volume":1170900},{"date":"2025-06-06","open":21.87,"high":21.88,"low":21.61,"close":21.74,"volume":869300},{"date":"2025-06-09","open":22.08,"high":22.09,"low":21.76,"close":21.96,"volume":1309400},{"date":"2025-06-10","open":21.96,"high":22.15,"low":21.74,"close":22.13,"volume":1458100},{"date":"2025-06-11","open":22.2,"high":22.4,"low":22.02,"close":22.16,"volume":1474900},{"date":"2025-06-12","open":21.96,"high":22.21,"low":21.81,"close":22.17,"volume":1272600},{"date":"2025-06-13","open":21.68,"high":22.09,"low":21.57,"close":21.69,"volume":1510700},{"date":"2025-06-16","open":22.03,"high":22.2,"low":21.85,"close":22.1,"volume":1139100},{"date":"2025-06-17","open":21.91,"high":22.12,"low":21.67,"close":21.72,"volume":1441800},{"date":"2025-06-18","open":21.74,"high":22.35,"low":21.74,"close":21.95,"volume":1822600},{"date":"2025-06-20","open":22.14,"high":22.25,"low":21.89,"close":21.99,"volume":2749000},{"date":"2025-06-23","open":21.85,"high":22.28,"low":21.54,"close":22.24,"volume":1278400},{"date":"2025-06-24","open":22.44,"high":22.89,"low":22.23,"close":22.85,"volume":2132900},{"date":"2025-06-25","open":22.95,"high":22.97,"low":22.45,"close":22.6,"volume":2363100},{"date":"2025-06-26","open":22.83,"high":23.2,"low":22.74,"close":22.9,"volume":2026400},{"date":"2025-06-27","open":22.95,"high":23.26,"low":22.89,"close":23.13,"volume":2853600},{"date":"2025-06-30","open":23.13,"high":23.15,"low":22.94,"close":23.03,"volume":1440900},{"date":"2025-07-01","open":22.98,"high":23.64,"low":22.79,"close":23.38,"volume":1946200},{"date":"2025-07-02","open":23.33,"high":23.92,"low":23.3,"close":23.9,"volume":1608100},{"date":"2025-07-03","open":23.93,"high":24.09,"low":23.84,"close":24.01,"volume":1216000},{"date":"2025-07-07","open":23.75,"high":24.13,"low":23.45,"close":23.68,"volume":1568800},{"date":"2025-07-08","open":23.79,"high":24.17,"low":23.79,"close":23.93,"volume":1849500},{"date":"2025-07-09","open":24.28,"high":24.49,"low":24.07,"close":24.47,"volume":1554800},{"date":"2025-07-10","open":24.37,"high":24.92,"low":24.31,"close":24.74,"volume":1530200},{"date":"2025-07-11","open":24.54,"high":24.68,"low":24.22,"close":24.44,"volume":1250600},{"date":"2025-07-14","open":24.4,"high":24.65,"low":24.36,"close":24.61,"volume":974700},{"date":"2025-07-15","open":24.82,"high":24.95,"low":24.36,"close":24.43,"volume":1323500},{"date":"2025-07-16","open":24.51,"high":24.61,"low":23.93,"close":24.44,"volume":1655600},{"date":"2025-07-17","open":24.46,"high":24.91,"low":24.42,"close":24.86,"volume":2170000},{"date":"2025-07-18","open":24.95,"high":25.0,"low":24.57,"close":24.71,"volume":2020600},{"date":"2025-07-21","open":24.8,"high":24.8,"low":24.24,"close":24.28,"volume":1693000},{"date":"2025-07-22","open":24.2,"high":24.59,"low":23.99,"close":24.49,"volume":2338800},{"date":"2025-07-23","open":24.55,"high":25.06,"low":24.55,"close":24.97,"volume":1639100},{"date":"2025-07-24","open":24.94,"high":25.05,"low":24.73,"close":24.96,"volume":1550800},{"date":"2025-07-25","open":25.09,"high":25.32,"low":24.86,"close":25.31,"volume":1149000},{"date":"2025-07-28","open":25.36,"high":25.4,"low":25.14,"close":25.26,"volume":1874800},{"date":"2025-07-29","open":25.32,"high":25.45,"low":24.55,"close":24.76,"volume":3850300},{"date":"2025-07-30","open":24.5,"high":25.66,"low":24.02,"close":25.07,"volume":4047400},{"date":"2025-07-31","open":25.46,"high":25.6,"low":24.67,"close":24.8,"volume":2810700},{"date":"2025-08-01","open":24.19,"high":24.48,"low":23.85,"close":24.34,"volume":2049600},{"date":"2025-08-04","open":24.66,"high":24.83,"low":24.47,"close":24.64,"volume":2405500},{"date":"2025-08-05","open":24.68,"high":24.74,"low":23.64,"close":24.22,"volume":2010200},{"date":"2025-08-06","open":24.15,"high":24.21,"low":23.88,"close":24.14,"volume":2337800},{"date":"2025-08-07","open":24.48,"high":24.48,"low":23.75,"close":23.88,"volume":1994500},{"date":"2025-08-08","open":24.08,"high":24.11,"low":23.61,"close":23.63,"volume":1529400},{"date":"2025-08-11","open":23.79,"high":23.86,"low":23.51,"close":23.68,"volume":2066900},{"date":"2025-08-12","open":23.78,"high":24.46,"low":23.78,"close":24.45,"volume":1372000},{"date":"2025-08-13","open":24.63,"high":25.37,"low":24.49,"close":25.33,"volume":2434100},{"date":"2025-08-14","open":25.0,"high":25.0,"low":24.37,"close":24.52,"volume":1834800},{"date":"2025-08-15","open":24.42,"high":24.49,"low":24.04,"close":24.1,"volume":1306500},{"date":"2025-08-18","open":24.04,"high":24.71,"low":24.04,"close":24.45,"volume":1606100},{"date":"2025-08-19","open":24.54,"high":24.74,"low":24.31,"close":24.51,"volume":903400},{"date":"2025-08-20","open":24.38,"high":24.44,"low":23.95,"close":24.07,"volume":2378600},{"date":"2025-08-21","open":24.0,"high":24.4,"low":23.9,"close":24.29,"volume":1350800},{"date":"2025-08-22","open":24.47,"high":25.43,"low":24.33,"close":25.23,"volume":1902700},{"date":"2025-08-25","open":25.6,"high":25.96,"low":25.42,"close":25.59,"volume":1800400},{"date":"2025-08-26","open":25.61,"high":25.9,"low":25.45,"close":25.89,"volume":1829000},{"date":"2025-08-27","open":25.92,"high":26.17,"low":25.88,"close":25.98,"volume":1673600},{"date":"2025-08-28","open":26.08,"high":26.33,"low":26.03,"close":26.14,"volume":1860800},{"date":"2025-08-29","open":26.14,"high":26.19,"low":25.39,"close":25.56,"volume":1500000},{"date":"2025-09-02","open":25.12,"high":25.31,"low":24.77,"close":25.06,"volume":2622900},{"date":"2025-09-03","open":25.11,"high":25.39,"low":24.93,"close":25.38,"volume":1832600},{"date":"2025-09-04","open":25.44,"high":25.97,"low":25.32,"close":25.93,"volume":2398500},{"date":"2025-09-05","open":26.08,"high":26.42,"low":25.54,"close":25.93,"volume":1954300},{"date":"2025-09-08","open":26.0,"high":26.04,"low":25.42,"close":25.55,"volume":2166000},{"date":"2025-09-09","open":25.45,"high":25.62,"low":25.1,"close":25.17,"volume":1806200},{"date":"2025-09-10","open":25.32,"high":25.84,"low":25.25,"close":25.3,"volume":1738400},{"date":"2025-09-11","open":25.39,"high":26.07,"low":25.34,"close":26.05,"volume":2119200},{"date":"2025-09-12","open":25.99,"high":26.18,"low":25.58,"close":25.62,"volume":1921100},{"date":"2025-09-15","open":25.63,"high":25.84,"low":25.39,"close":25.51,"volume":1491200},{"date":"2025-09-16","open":25.47,"high":25.57,"low":25.1,"close":25.26,"volume":1429800},{"date":"2025-09-17","open":25.25,"high":25.8,"low":24.92,"close":25.18,"volume":2725200},{"date":"2025-09-18","open":25.42,"high":25.97,"low":25.24,"close":25.86,"volume":2938400},{"date":"2025-09-19","open":25.86,"high":26.03,"low":25.28,"close":25.29,"volume":7977600},{"date":"2025-09-22","open":25.18,"high":25.64,"low":24.88,"close":25.57,"volume":1971200},{"date":"2025-09-23","open":25.65,"high":26.09,"low":25.25,"close":25.39,"volume":2203200},{"date":"2025-09-24","open":25.36,"high":25.39,"low":24.17,"close":24.34,"volume":2597100},{"date":"2025-09-25","open":24.04,"high":24.53,"low":23.86,"close":24.48,"volume":2039300},{"date":"2025-09-26","open":24.59,"high":24.95,"low":24.47,"close":24.9,"volume":2012800},{"date":"2025-09-29","open":25.09,"high":25.26,"low":24.7,"close":24.81,"volume":1773700},{"date":"2025-09-30","open":24.88,"high":24.96,"low":24.52,"close":24.82,"volume":1574900},{"date":"2025-10-01","open":24.53,"high":25.33,"low":24.53,"close":25.21,"volume":1690600},{"date":"2025-10-02","open":25.29,"high":25.83,"low":25.29,"close":25.75,"volume":1697800},{"date":"2025-10-03","open":25.83,"high":26.13,"low":25.68,"close":25.74,"volume":1730600},{"date":"2025-10-06","open":25.97,"high":26.03,"low":25.51,"close":25.51,"volume":1826100},{"date":"2025-10-07","open":25.65,"high":25.68,"low":25.24,"close":25.39,"volume":1465100},{"date":"2025-10-08","open":25.43,"high":25.92,"low":25.3,"close":25.54,"volume":1512600},{"date":"2025-10-09","open":25.61,"high":25.61,"low":24.99,"close":25.29,"volume":1209100},{"date":"2025-10-10","open":25.33,"high":25.92,"low":24.43,"close":24.45,"volume":1468700},{"date":"2025-10-13","open":24.98,"high":25.41,"low":24.55,"close":24.59,"volume":1495100},{"date":"2025-10-14","open":24.17,"high":25.23,"low":24.05,"close":24.91,"volume":1416400},{"date":"2025-10-15","open":25.25,"high":25.86,"low":25.12,"close":25.75,"volume":3410100},{"date":"2025-10-16","open":25.99,"high":26.23,"low":25.69,"close":25.88,"volume":2952000},{"date":"2025-10-17","open":25.64,"high":25.95,"low":25.51,"close":25.93,"volume":1694900},{"date":"2025-10-20","open":26.03,"high":26.26,"low":25.94,"close":25.99,"volume":1075500},{"date":"2025-10-21","open":25.84,"high":26.26,"low":25.64,"close":26.03,"volume":1806000},{"date":"2025-10-22","open":26.01,"high":26.06,"low":25.39,"close":25.42,"volume":1259500},{"date":"2025-10-23","open":25.61,"high":26.11,"low":25.47,"close":26.05,"volume":1241000},{"date":"2025-10-24","open":26.39,"high":26.46,"low":26.11,"close":26.13,"volume":1514200},{"date":"2025-10-27","open":26.39,"high":26.39,"low":25.91,"close":26.01,"volume":2054600},{"date":"2025-10-28","open":25.98,"high":26.14,"low":25.72,"close":25.82,"volume":3158000},{"date":"2025-10-29","open":22.12,"high":25.01,"low":22.1,"close":22.5,"volume":10551800},{"date":"2025-10-30","open":22.23,"high":22.89,"low":21.74,"close":21.86,"volume":5572100},{"date":"2025-10-31","open":21.86,"high":22.41,"low":21.45,"close":22.08,"volume":4777300},{"date":"2025-11-03","open":21.84,"high":22.15,"low":21.51,"close":22.13,"volume":2747600,"rsi_14":30.09,"sma_20":24.89,"sma_60":25.09,"sma_120":24.08},{"date":"2025-11-04","open":21.7,"high":21.73,"low":21.33,"close":21.48,"volume":3821700,"rsi_14":18.56,"sma_20":24.69,"sma_60":25.05,"sma_120":24.08},{"date":"2025-11-05","open":21.48,"high":22.01,"low":21.24,"close":21.85,"volume":2952900,"rsi_14":21.34,"sma_20":24.51,"sma_60":25.01,"sma_120":24.07},{"date":"2025-11-06","open":21.74,"high":21.97,"low":21.38,"close":21.53,"volume":2887400,"rsi_14":19.86,"sma_20":24.32,"sma_60":24.94,"sma_120":24.07},{"date":"2025-11-07","open":21.36,"high":22.15,"low":21.18,"close":22.12,"volume":2676100,"rsi_14":25.29,"sma_20":24.2,"sma_60":24.9,"sma_120":24.07},{"date":"2025-11-10","open":22.3,"high":22.5,"low":21.92,"close":22.15,"volume":2435400,"rsi_14":25.19,"sma_20":24.08,"sma_60":24.87,"sma_120":24.08},{"date":"2025-11-11","open":22.14,"high":22.36,"low":21.98,"close":22.22,"volume":2079800,"rsi_14":28.02,"sma_20":23.95,"sma_60":24.83,"sma_120":24.08},{"date":"2025-11-12","open":22.25,"high":23.12,"low":22.24,"close":22.71,"volume":4835800,"rsi_14":26.61,"sma_20":23.79,"sma_60":24.8,"sma_120":24.1},{"date":"2025-11-13","open":22.59,"high":22.88,"low":22.35,"close":22.47,"volume":2820900,"rsi_14":24.93,"sma_20":23.62,"sma_60":24.78,"sma_120":24.11},{"date":"2025-11-14","open":21.69,"high":22.25,"low":21.65,"close":22.07,"volume":2295400,"rsi_14":24.01,"sma_20":23.43,"sma_60":24.74,"sma_120":24.12},{"date":"2025-11-17","open":21.93,"high":22.1,"low":21.36,"close":21.39,"volume":3012200,"rsi_14":22.55,"sma_20":23.2,"sma_60":24.68,"sma_120":24.12},{"date":"2025-11-18","open":21.25,"high":21.41,"low":21.05,"close":21.2,"volume":2615800,"rsi_14":36.84,"sma_20":22.96,"sma_60":24.6,"sma_120":24.11},{"date":"2025-11-19","open":21.23,"high":21.6,"low":21.21,"close":21.54,"volume":2350400,"rsi_14":46.55,"sma_20":22.77,"sma_60":24.53,"sma_120":24.12},{"date":"2025-11-20","open":21.83,"high":21.94,"low":21.1,"close":21.18,"volume":2496400,"rsi_14":40.59,"sma_20":22.52,"sma_60":24.45,"sma_120":24.12},{"date":"2025-11-21","open":21.34,"high":21.98,"low":21.18,"close":21.81,"volume":2143500,"rsi_14":47.01,"sma_20":22.31,"sma_60":24.38,"sma_120":24.12},{"date":"2025-11-24","open":21.73,"high":22.29,"low":21.63,"close":22.12,"volume":2150700,"rsi_14":56.37,"sma_20":22.11,"sma_60":24.32,"sma_120":24.13},{"date":"2025-11-25","open":22.35,"high":22.87,"low":22.16,"close":22.67,"volume":1785200,"rsi_14":57.88,"sma_20":21.95,"sma_60":24.28,"sma_120":24.14},{"date":"2025-11-26","open":22.64,"high":22.89,"low":22.44,"close":22.45,"volume":3057800,"rsi_14":59.02,"sma_20":21.95,"sma_60":24.23,"sma_120":24.14},{"date":"2025-11-28","open":22.6,"high":22.87,"low":22.49,"close":22.76,"volume":845900,"rsi_14":56.64,"sma_20":22.0,"sma_60":24.18,"sma_120":24.15},{"date":"2025-12-01","open":22.43,"high":22.74,"low":22.25,"close":22.49,"volume":2042900,"rsi_14":53.36,"sma_20":22.02,"sma_60":24.12,"sma_120":24.15},{"date":"2025-12-02","open":22.61,"high":22.61,"low":22.2,"close":22.23,"volume":1515900,"rsi_14":50.1,"sma_20":22.02,"sma_60":24.07,"sma_120":24.15},{"date":"2025-12-03","open":22.3,"high":22.35,"low":21.88,"close":22.19,"volume":4102100,"rsi_14":44.58,"sma_20":22.06,"sma_60":24.02,"sma_120":24.15},{"date":"2025-12-04","open":22.24,"high":22.41,"low":21.96,"close":22.06,"volume":1803800,"rsi_14":45.63,"sma_20":22.07,"sma_60":23.96,"sma_120":24.16},{"date":"2025-12-05","open":22.13,"high":22.13,"low":21.52,"close":21.84,"volume":2392100,"rsi_14":47.45,"sma_20":22.08,"sma_60":23.89,"sma_120":24.15},{"date":"2025-12-08","open":21.98,"high":22.13,"low":21.6,"close":21.61,"volume":2488100,"rsi_14":52.71,"sma_20":22.06,"sma_60":23.83,"sma_120":24.15},{"date":"2025-12-09","open":21.51,"high":21.84,"low":21.37,"close":21.54,"volume":2313500,"rsi_14":54.31,"sma_20":22.03,"sma_60":23.76,"sma_120":24.15},{"date":"2025-12-10","open":21.53,"high":22.3,"low":21.49,"close":22.29,"volume":5294600,"rsi_14":58.62,"sma_20":22.03,"sma_60":23.71,"sma_120":24.15},{"date":"2025-12-11","open":22.27,"high":22.5,"low":22.2,"close":22.34,"volume":1749200,"rsi_14":64.36,"sma_20":22.01,"sma_60":23.66,"sma_120":24.15},{"date":"2025-12-12","open":22.42,"high":22.5,"low":21.84,"close":21.91,"volume":1738800,"rsi_14":51.3,"sma_20":21.98,"sma_60":23.6,"sma_120":24.14},{"date":"2025-12-15","open":22.14,"high":22.17,"low":21.77,"close":21.8,"volume":1851900,"rsi_14":45.6,"sma_20":21.97,"sma_60":23.54,"sma_120":24.14},{"date":"2025-12-16","open":21.96,"high":22.05,"low":21.48,"close":21.59,"volume":1684100,"rsi_14":33.64,"sma_20":21.98,"sma_60":23.47,"sma_120":24.13},{"date":"2025-12-17","open":21.64,"high":21.91,"low":21.24,"close":21.35,"volume":1667000,"rsi_14":33.43,"sma_20":21.99,"sma_60":23.4,"sma_120":24.11},{"date":"2025-12-18","open":21.63,"high":21.72,"low":21.32,"close":21.44,"volume":2093100,"rsi_14":28.71,"sma_20":21.98,"sma_60":23.36,"sma_120":24.1},{"date":"2025-12-19","open":21.42,"high":21.67,"low":21.41,"close":21.61,"volume":3305600,"rsi_14":35.33,"sma_20":22.01,"sma_60":23.31,"sma_120":24.08},{"date":"2025-12-22","open":21.7,"high":22.18,"low":21.66,"close":22.02,"volume":2073400,"rsi_14":46.67,"sma_20":22.02,"sma_60":23.26,"sma_120":24.07},{"date":"2025-12-23","open":21.98,"high":22.37,"low":21.95,"close":22.19,"volume":1669800,"rsi_14":50.0,"sma_20":22.02,"sma_60":23.22,"sma_120":24.05},{"date":"2025-12-24","open":22.13,"high":22.19,"low":21.95,"close":22.02,"volume":986900,"rsi_14":49.4,"sma_20":21.99,"sma_60":23.17,"sma_120":24.04},{"date":"2025-12-26","open":22.07,"high":22.25,"low":21.81,"close":21.97,"volume":1481700,"rsi_14":52.06,"sma_20":21.96,"sma_60":23.12,"sma_120":24.02},{"date":"2025-12-29","open":21.97,"high":22.03,"low":21.77,"close":21.83,"volume":1070200,"rsi_14":53.59,"sma_20":21.92,"sma_60":23.05,"sma_120":24.0},{"date":"2025-12-30","open":21.91,"high":22.03,"low":21.79,"close":21.82,"volume":1025100,"rsi_14":54.67,"sma_20":21.88,"sma_60":22.99,"sma_120":23.98},{"date":"2025-12-31","open":21.78,"high":21.8,"low":21.43,"close":21.47,"volume":1062800,"rsi_14":34.23,"sma_20":21.84,"sma_60":22.92,"sma_120":23.95},{"date":"2026-01-02","open":21.6,"high":22.19,"low":21.44,"close":22.06,"volume":1428800,"rsi_14":45.54,"sma_20":21.84,"sma_60":22.86,"sma_120":23.93},{"date":"2026-01-05","open":22.02,"high":22.74,"low":22.02,"close":22.46,"volume":1806200,"rsi_14":58.84,"sma_20":21.86,"sma_60":22.81,"sma_120":23.91},{"date":"2026-01-06","open":22.35,"high":23.05,"low":22.09,"close":23.0,"volume":2077200,"rsi_14":66.95,"sma_20":21.92,"sma_60":22.77,"sma_120":23.9},{"date":"2026-01-07","open":22.91,"high":23.14,"low":21.66,"close":21.72,"volume":1969800,"rsi_14":51.41,"sma_20":21.92,"sma_60":22.73,"sma_120":23.88},{"date":"2026-01-08","open":21.75,"high":22.61,"low":21.75,"close":22.49,"volume":2328900,"rsi_14":61.09,"sma_20":21.97,"sma_60":22.69,"sma_120":23.86},{"date":"2026-01-09","open":22.63,"high":22.85,"low":22.26,"close":22.79,"volume":2197200,"rsi_14":62.62,"sma_20":21.99,"sma_60":22.66,"sma_120":23.85},{"date":"2026-01-12","open":22.58,"high":22.77,"low":22.34,"close":22.45,"volume":1493100,"rsi_14":57.61,"sma_20":22.0,"sma_60":22.6,"sma_120":23.83},{"date":"2026-01-13","open":22.61,"high":22.78,"low":22.39,"close":22.41,"volume":1361400,"rsi_14":53.79,"sma_20":22.02,"sma_60":22.54,"sma_120":23.81},{"date":"2026-01-14","open":22.35,"high":22.82,"low":22.21,"close":22.79,"volume":1807100,"rsi_14":55.6,"sma_20":22.07,"sma_60":22.49,"sma_120":23.79},{"date":"2026-01-15","open":22.42,"high":23.2,"low":22.42,"close":23.05,"volume":2290400,"rsi_14":59.45,"sma_20":22.15,"sma_60":22.44,"sma_120":23.77},{"date":"2026-01-16","open":23.11,"high":23.11,"low":22.7,"close":22.75,"volume":1952200,"rsi_14":56.84,"sma_20":22.22,"sma_60":22.39,"sma_120":23.75},{"date":"2026-01-20","open":22.37,"high":22.54,"low":22.16,"close":22.48,"volume":1862900,"rsi_14":55.57,"sma_20":22.27,"sma_60":22.34,"sma_120":23.73},{"date":"2026-01-21","open":22.79,"high":23.84,"low":22.61,"close":23.32,"volume":3770500,"rsi_14":61.26,"sma_20":22.35,"sma_60":22.29,"sma_120":23.72},{"date":"2026-01-22","open":23.51,"high":23.97,"low":23.37,"close":23.85,"volume":2758300,"rsi_14":67.4,"sma_20":22.45,"sma_60":22.26,"sma_120":23.71},{"date":"2026-01-23","open":23.65,"high":23.91,"low":23.01,"close":23.09,"volume":1730700,"rsi_14":57.35,"sma_20":22.49,"sma_60":22.21,"sma_120":23.7},{"date":"2026-01-26","open":23.11,"high":23.2,"low":22.75,"close":22.85,"volume":1734900,"rsi_14":52.85,"sma_20":22.53,"sma_60":22.16,"sma_120":23.68},{"date":"2026-01-27","open":22.83,"high":22.83,"low":22.5,"close":22.72,"volume":2148400,"rsi_14":47.83,"sma_20":22.57,"sma_60":22.16,"sma_120":23.67},{"date":"2026-01-28","open":22.83,"high":23.34,"low":22.32,"close":22.96,"volume":4444600,"rsi_14":61.48,"sma_20":22.63,"sma_60":22.18,"sma_120":23.66},{"date":"2026-01-29","open":23.24,"high":23.5,"low":22.79,"close":23.48,"volume":2385300,"rsi_14":59.61,"sma_20":22.71,"sma_60":22.2,"sma_120":23.66},{"date":"2026-01-30","open":23.13,"high":23.42,"low":22.89,"close":23.02,"volume":1874200,"rsi_14":52.17,"sma_20":22.79,"sma_60":22.22,"sma_120":23.65},{"date":"2026-02-02","open":22.83,"high":23.92,"low":22.83,"close":23.72,"volume":3197500,"rsi_14":61.2,"sma_20":22.87,"sma_60":22.26,"sma_120":23.65},{"date":"2026-02-03","open":23.74,"high":24.04,"low":23.36,"close":23.76,"volume":2411200,"rsi_14":61.9,"sma_20":22.93,"sma_60":22.29,"sma_120":23.65},{"date":"2026-02-04","open":23.96,"high":26.09,"low":23.92,"close":25.66,"volume":6234800,"rsi_14":69.96,"sma_20":23.07,"sma_60":22.36,"sma_120":23.65},{"date":"2026-02-05","open":25.36,"high":25.72,"low":25.07,"close":25.68,"volume":3735900,"rsi_14":68.92,"sma_20":23.27,"sma_60":22.42,"sma_120":23.66},{"date":"2026-02-06","open":26.05,"high":26.96,"low":26.05,"close":26.81,"volume":2646600,"rsi_14":76.09,"sma_20":23.48,"sma_60":22.49,"sma_120":23.68},{"date":"2026-02-09","open":26.82,"high":27.29,"low":26.73,"close":27.01,"volume":3347200,"rsi_14":79.38,"sma_20":23.69,"sma_60":22.57,"sma_120":23.7},{"date":"2026-02-10","open":26.82,"high":27.08,"low":26.68,"close":26.76,"volume":2633500,"rsi_14":74.16,"sma_20":23.91,"sma_60":22.64,"sma_120":23.72},{"date":"2026-02-11","open":27.2,"high":27.38,"low":26.31,"close":26.51,"volume":3947100,"rsi_14":69.44,"sma_20":24.11,"sma_60":22.71,"sma_120":23.74},{"date":"2026-02-12","open":27.11,"high":28.13,"low":26.9,"close":27.53,"volume":4421100,"rsi_14":81.27,"sma_20":24.35,"sma_60":22.8,"sma_120":23.77},{"date":"2026-02-13","open":27.9,"high":28.47,"low":27.07,"close":27.97,"volume":4813500,"rsi_14":85.07,"sma_20":24.6,"sma_60":22.91,"sma_120":23.79},{"date":"2026-02-17","open":27.89,"high":28.25,"low":27.32,"close":27.33,"volume":3223400,"rsi_14":79.51,"sma_20":24.83,"sma_60":23.01,"sma_120":23.81},{"date":"2026-02-18","open":27.4,"high":27.78,"low":26.9,"close":27.13,"volume":3094900,"rsi_14":76.83,"sma_20":25.06,"sma_60":23.1,"sma_120":23.82},{"date":"2026-02-19","open":26.99,"high":27.79,"low":26.95,"close":27.77,"volume":2597600,"rsi_14":77.19,"sma_20":25.28,"sma_60":23.21,"sma_120":23.83},{"date":"2026-02-20","open":27.65,"high":28.01,"low":27.33,"close":27.6,"volume":1583300,"rsi_14":80.13,"sma_20":25.47,"sma_60":23.31,"sma_120":23.84},{"date":"2026-02-23","open":27.48,"high":27.93,"low":27.24,"close":27.74,"volume":2320200,"rsi_14":78.55,"sma_20":25.7,"sma_60":23.4,"sma_120":23.86},{"date":"2026-02-24","open":27.81,"high":28.31,"low":27.61,"close":28.05,"volume":1878000,"rsi_14":79.34,"sma_20":25.96,"sma_60":23.49,"sma_120":23.89},{"date":"2026-02-25","open":28.18,"high":28.38,"low":27.27,"close":27.51,"volume":2381700,"rsi_14":65.55,"sma_20":26.2,"sma_60":23.58,"sma_120":23.9},{"date":"2026-02-26","open":27.67,"high":27.78,"low":26.97,"close":27.18,"volume":1853300,"rsi_14":61.98,"sma_20":26.41,"sma_60":23.65,"sma_120":23.91},{"date":"2026-02-27","open":26.83,"high":27.63,"low":26.6,"close":27.57,"volume":2516600,"rsi_14":56.88,"sma_20":26.62,"sma_60":23.74,"sma_120":23.93},{"date":"2026-03-02","open":27.01,"high":27.67,"low":26.5,"close":27.6,"volume":2210500,"rsi_14":55.51,"sma_20":26.84,"sma_60":23.83,"sma_120":23.95},{"date":"2026-03-03","open":26.74,"high":27.01,"low":25.95,"close":26.37,"volume":1965400,"rsi_14":46.92,"sma_20":26.98,"sma_60":23.89,"sma_120":23.96},{"date":"2026-03-04","open":26.61,"high":26.9,"low":26.09,"close":26.24,"volume":2128800,"rsi_14":47.83,"sma_20":27.1,"sma_60":23.96,"sma_120":23.96},{"date":"2026-03-05","open":25.96,"high":26.18,"low":25.16,"close":25.44,"volume":1982400,"rsi_14":32.55,"sma_20":27.09,"sma_60":24.02,"sma_120":23.96},{"date":"2026-03-06","open":24.85,"high":25.22,"low":23.97,"close":23.98,"volume":2295000,"rsi_14":21.54,"sma_20":27.0,"sma_60":24.06,"sma_120":23.94},{"date":"2026-03-09","open":23.41,"high":24.36,"low":22.85,"close":24.11,"volume":3390300,"rsi_14":25.23,"sma_20":26.87,"sma_60":24.11,"sma_120":23.93},{"date":"2026-03-10","open":24.19,"high":24.9,"low":24.02,"close":24.27,"volume":2644100,"rsi_14":27.86,"sma_20":26.73,"sma_60":24.14,"sma_120":23.92},{"date":"2026-03-11","open":24.21,"high":24.38,"low":23.43,"close":23.87,"volume":2049200,"rsi_14":18.65,"sma_20":26.59,"sma_60":24.17,"sma_120":23.91},{"date":"2026-03-12","open":23.42,"high":23.54,"low":23.02,"close":23.17,"volume":2054100,"rsi_14":17.19,"sma_20":26.42,"sma_60":24.19,"sma_120":23.89},{"date":"2026-03-13","open":23.31,"high":23.62,"low":22.47,"close":22.75,"volume":2291300,"rsi_14":14.51,"sma_20":26.18,"sma_60":24.2,"sma_120":23.87},{"date":"2026-03-16","open":22.97,"high":23.24,"low":22.63,"close":22.88,"volume":1857000,"rsi_14":12.26,"sma_20":25.93,"sma_60":24.22,"sma_120":23.85},{"date":"2026-03-17","open":23.05,"high":23.31,"low":22.7,"close":23.24,"volume":1834700,"rsi_14":17.99,"sma_20":25.72,"sma_60":24.26,"sma_120":23.83},{"date":"2026-03-18","open":23.21,"high":23.41,"low":22.84,"close":22.85,"volume":2264700,"rsi_14":17.83,"sma_20":25.51,"sma_60":24.28,"sma_120":23.82},{"date":"2026-03-19","open":22.37,"high":22.45,"low":21.82,"close":22.14,"volume":2676900,"rsi_14":11.49,"sma_20":25.23,"sma_60":24.29,"sma_120":23.8},{"date":"2026-03-20","open":22.11,"high":22.14,"low":21.46,"close":21.74,"volume":5986600,"rsi_14":10.51,"sma_20":24.94,"sma_60":24.28,"sma_120":23.77},{"date":"2026-03-23","open":22.61,"high":23.23,"low":22.34,"close":22.78,"volume":2685900,"rsi_14":25.17,"sma_20":24.69,"sma_60":24.29,"sma_120":23.75},{"date":"2026-03-24","open":22.47,"high":23.17,"low":22.27,"close":22.95,"volume":2237000,"rsi_14":27.37,"sma_20":24.43,"sma_60":24.31,"sma_120":23.74},{"date":"2026-03-25","open":23.27,"high":23.7,"low":22.91,"close":23.64,"volume":3010400,"rsi_14":37.43,"sma_20":24.24,"sma_60":24.34,"sma_120":23.73},{"date":"2026-03-26","open":23.48,"high":23.48,"low":22.52,"close":22.71,"volume":2040900,"rsi_14":40.42,"sma_20":24.02,"sma_60":24.35,"sma_120":23.7},{"date":"2026-03-27","open":22.44,"high":22.61,"low":22.01,"close":22.11,"volume":1625000,"rsi_14":35.92,"sma_20":23.74,"sma_60":24.36,"sma_120":23.67},{"date":"2026-03-30","open":22.27,"high":22.51,"low":20.88,"close":21.04,"volume":2671200,"rsi_14":29.84,"sma_20":23.41,"sma_60":24.35,"sma_120":23.63},{"date":"2026-03-31","open":21.58,"high":22.75,"low":21.55,"close":22.61,"volume":3767200,"rsi_14":43.14,"sma_20":23.23,"sma_60":24.36,"sma_120":23.61},{"date":"2026-04-01","open":22.01,"high":23.31,"low":22.01,"close":23.07,"volume":1918900,"rsi_14":49.44,"sma_20":23.07,"sma_60":24.37,"sma_120":23.59},{"date":"2026-04-02","open":22.34,"high":23.0,"low":21.92,"close":22.04,"volume":2239100,"rsi_14":46.28,"sma_20":22.9,"sma_60":24.35,"sma_120":23.56},{"date":"2026-04-06","open":21.94,"high":22.52,"low":21.7,"close":22.5,"volume":2088600,"rsi_14":48.08,"sma_20":22.82,"sma_60":24.36,"sma_120":23.55},{"date":"2026-04-07","open":22.34,"high":22.72,"low":22.25,"close":22.52,"volume":1732400,"rsi_14":46.23,"sma_20":22.74,"sma_60":24.37,"sma_120":23.53},{"date":"2026-04-08","open":23.94,"high":24.8,"low":23.75,"close":24.51,"volume":2636300,"rsi_14":57.45,"sma_20":22.76,"sma_60":24.39,"sma_120":23.53},{"date":"2026-04-09","open":24.45,"high":25.49,"low":24.1,"close":25.41,"volume":2015500,"rsi_14":64.43,"sma_20":22.83,"sma_60":24.44,"sma_120":23.52},{"date":"2026-04-10","open":25.68,"high":25.76,"low":25.25,"close":25.48,"volume":2001500,"rsi_14":67.0,"sma_20":22.95,"sma_60":24.49,"sma_120":23.52},{"date":"2026-04-13","open":25.1,"high":25.65,"low":24.98,"close":25.65,"volume":1727800,"rsi_14":64.17,"sma_20":23.09,"sma_60":24.54,"sma_120":23.52},{"date":"2026-04-14","open":25.8,"high":26.58,"low":25.27,"close":26.39,"volume":2307500,"rsi_14":66.07,"sma_20":23.27,"sma_60":24.6,"sma_120":23.52},{"date":"2026-04-15","open":26.28,"high":26.33,"low":24.67,"close":24.91,"volume":2434300,"rsi_14":55.53,"sma_20":23.35,"sma_60":24.63,"sma_120":23.51},{"date":"2026-04-16","open":24.91,"high":25.33,"low":24.71,"close":24.86,"volume":1686800,"rsi_14":60.13,"sma_20":23.45,"sma_60":24.67,"sma_120":23.51},{"date":"2026-04-17","open":25.61,"high":26.02,"low":25.48,"close":25.58,"volume":2677300,"rsi_14":66.17,"sma_20":23.63,"sma_60":24.71,"sma_120":23.5},{"date":"2026-04-20","open":25.53,"high":25.92,"low":25.51,"close":25.77,"volume":1540500,"rsi_14":74.01,"sma_20":23.83,"sma_60":24.74,"sma_120":23.5},{"date":"2026-04-21","open":25.8,"high":26.16,"low":25.34,"close":25.61,"volume":2145100,"rsi_14":67.77,"sma_20":23.97,"sma_60":24.79,"sma_120":23.5},{"date":"2026-04-22","open":25.93,"high":26.07,"low":25.31,"close":25.53,"volume":1262100,"rsi_14":65.26,"sma_20":24.1,"sma_60":24.83,"sma_120":23.49},{"date":"2026-04-23","open":25.69,"high":25.92,"low":25.21,"close":25.5,"volume":1422300,"rsi_14":74.5,"sma_20":24.19,"sma_60":24.88,"sma_120":23.52},{"date":"2026-04-24","open":25.43,"high":25.76,"low":25.11,"close":25.53,"volume":1851600,"rsi_14":72.85,"sma_20":24.33,"sma_60":24.92,"sma_120":23.55},{"date":"2026-04-27","open":25.63,"high":26.06,"low":25.38,"close":25.54,"volume":1884000,"rsi_14":72.81,"sma_20":24.5,"sma_60":24.95,"sma_120":23.58},{"date":"2026-04-28","open":25.4,"high":25.42,"low":24.77,"close":25.13,"volume":1302200,"rsi_14":56.15,"sma_20":24.71,"sma_60":24.99,"sma_120":23.6},{"date":"2026-04-29","open":25.14,"high":25.44,"low":24.51,"close":24.84,"volume":2150600,"rsi_14":43.57,"sma_20":24.82,"sma_60":25.01,"sma_120":23.63},{"date":"2026-04-30","open":24.99,"high":25.82,"low":24.96,"close":25.61,"volume":3223700,"rsi_14":51.27,"sma_20":24.95,"sma_60":25.04,"sma_120":23.66},{"date":"2026-05-01","open":24.85,"high":26.11,"low":23.86,"close":24.06,"volume":4462700,"rsi_14":37.79,"sma_20":25.05,"sma_60":25.01,"sma_120":23.68},{"date":"2026-05-04","open":24.25,"high":24.95,"low":24.08,"close":24.64,"volume":2502000,"rsi_14":36.22,"sma_20":25.15,"sma_60":24.99,"sma_120":23.7},{"date":"2026-05-05","open":24.91,"high":25.18,"low":24.52,"close":24.57,"volume":2332800,"rsi_14":46.56,"sma_20":25.26,"sma_60":24.96,"sma_120":23.72},{"date":"2026-05-06","open":25.45,"high":26.47,"low":25.21,"close":26.24,"volume":2507300,"rsi_14":60.52,"sma_20":25.34,"sma_60":24.94,"sma_120":23.76},{"date":"2026-05-07","open":26.91,"high":26.99,"low":25.86,"close":25.98,"volume":2262100,"rsi_14":53.28,"sma_20":25.37,"sma_60":24.93,"sma_120":23.79},{"date":"2026-05-08","open":26.21,"high":26.27,"low":25.93,"close":26.09,"volume":1360900,"rsi_14":52.66,"sma_20":25.4,"sma_60":24.92,"sma_120":23.82},{"date":"2026-05-11","open":26.18,"high":26.33,"low":25.9,"close":25.98,"volume":1602800,"rsi_14":53.1,"sma_20":25.42,"sma_60":24.9,"sma_120":23.85},{"date":"2026-05-12","open":25.84,"high":26.11,"low":25.04,"close":25.68,"volume":2360800,"rsi_14":51.21,"sma_20":25.38,"sma_60":24.86,"sma_120":23.88},{"date":"2026-05-13","open":25.81,"high":25.83,"low":25.3,"close":25.38,"volume":1472700,"rsi_14":49.07,"sma_20":25.41,"sma_60":24.83,"sma_120":23.92},{"date":"2026-05-14","open":25.62,"high":25.88,"low":25.43,"close":25.67,"volume":1725100,"rsi_14":51.04,"sma_20":25.45,"sma_60":24.8,"sma_120":23.95},{"date":"2026-05-15","open":25.3,"high":25.34,"low":24.38,"close":24.4,"volume":1393000,"rsi_14":42.86,"sma_20":25.39,"sma_60":24.75,"sma_120":23.98},{"date":"2026-05-18","open":24.37,"high":24.7,"low":24.05,"close":24.09,"volume":1384100,"rsi_14":43.4,"sma_20":25.3,"sma_60":24.69,"sma_120":24.0},{"date":"2026-05-19","open":23.76,"high":23.95,"low":22.86,"close":23.45,"volume":2584600,"rsi_14":41.56,"sma_20":25.2,"sma_60":24.62,"sma_120":24.01},{"date":"2026-05-20","open":23.82,"high":24.26,"low":23.57,"close":24.18,"volume":1999100,"rsi_14":41.27,"sma_20":25.13,"sma_60":24.55,"sma_120":24.02},{"date":"2026-05-21","open":23.87,"high":24.57,"low":23.45,"close":24.07,"volume":2185900,"rsi_14":50.07,"sma_20":25.06,"sma_60":24.5,"sma_120":24.04},{"date":"2026-05-22","open":24.4,"high":24.58,"low":23.89,"close":24.48,"volume":1135200,"rsi_14":48.78,"sma_20":25.0,"sma_60":24.45,"sma_120":24.05},{"date":"2026-05-26","open":24.9,"high":25.52,"low":24.87,"close":25.34,"volume":1445000,"rsi_14":55.22,"sma_20":24.99,"sma_60":24.41,"sma_120":24.07},{"date":"2026-05-27","open":25.56,"high":25.95,"low":25.38,"close":25.71,"volume":2423400,"rsi_14":45.63,"sma_20":25.02,"sma_60":24.38,"sma_120":24.1},{"date":"2026-05-28","open":25.42,"high":25.52,"low":24.81,"close":25.48,"volume":1610100,"rsi_14":45.86,"sma_20":25.05,"sma_60":24.37,"sma_120":24.13},{"date":"2026-05-29","open":25.36,"high":26.27,"low":25.14,"close":25.92,"volume":3967200,"rsi_14":48.67,"sma_20":25.07,"sma_60":24.36,"sma_120":24.16},{"date":"2026-06-01","open":25.37,"high":26.14,"low":24.87,"close":25.85,"volume":2086700,"rsi_14":48.97,"sma_20":25.16,"sma_60":24.37,"sma_120":24.2},{"date":"2026-06-02","open":26.13,"high":26.77,"low":26.13,"close":26.51,"volume":1945400,"rsi_14":56.2,"sma_20":25.25,"sma_60":24.41,"sma_120":24.24},{"date":"2026-06-03","open":26.34,"high":26.5,"low":26.02,"close":26.03,"volume":2427400,"rsi_14":54.73,"sma_20":25.33,"sma_60":24.44,"sma_120":24.27},{"date":"2026-06-04","open":26.16,"high":26.2,"low":25.74,"close":26.11,"volume":1996100,"rsi_14":53.3,"sma_20":25.32,"sma_60":24.47,"sma_120":24.31},{"date":"2026-06-05","open":25.85,"high":26.03,"low":25.44,"close":25.63,"volume":1375900,"rsi_14":60.48,"sma_20":25.3,"sma_60":24.5,"sma_120":24.33},{"date":"2026-06-08","open":25.88,"high":26.51,"low":25.77,"close":26.11,"volume":1682200,"rsi_14":66.72,"sma_20":25.3,"sma_60":24.55,"sma_120":24.37},{"date":"2026-06-09","open":26.41,"high":27.03,"low":25.41,"close":26.4,"volume":1685300,"rsi_14":75.92,"sma_20":25.32,"sma_60":24.61,"sma_120":24.41},{"date":"2026-06-10","open":26.15,"high":26.37,"low":25.3,"close":25.33,"volume":1467300,"rsi_14":59.54,"sma_20":25.31,"sma_60":24.65,"sma_120":24.44},{"date":"2026-06-11","open":25.61,"high":26.98,"low":25.59,"close":26.84,"volume":1866500,"rsi_14":68.64,"sma_20":25.38,"sma_60":24.71,"sma_120":24.48},{"date":"2026-06-12","open":27.14,"high":27.23,"low":26.77,"close":27.14,"volume":1413300,"rsi_14":68.17,"sma_20":25.45,"sma_60":24.78,"sma_120":24.53},{"date":"2026-06-15","open":27.82,"high":28.18,"low":27.3,"close":27.35,"volume":1476400,"rsi_14":65.07,"sma_20":25.6,"sma_60":24.87,"sma_120":24.58},{"date":"2026-06-16","open":27.55,"high":28.01,"low":27.55,"close":27.69,"volume":1108500,"rsi_14":64.91,"sma_20":25.78,"sma_60":24.97,"sma_120":24.63},{"date":"2026-06-17","open":27.77,"high":28.59,"low":27.26,"close":27.36,"volume":2190200,"rsi_14":63.95,"sma_20":25.98,"sma_60":25.05,"sma_120":24.67},{"date":"2026-06-18","open":27.94,"high":28.57,"low":27.86,"close":28.09,"volume":2675700,"rsi_14":65.43,"sma_20":26.17,"sma_60":25.13,"sma_120":24.72},{"date":"2026-06-22","open":27.96,"high":28.5,"low":27.78,"close":28.5,"volume":1739000,"rsi_14":67.98,"sma_20":26.39,"sma_60":25.21,"sma_120":24.77},{"date":"2026-06-23","open":27.56,"high":27.95,"low":26.96,"close":27.25,"volume":2509900,"rsi_14":54.65,"sma_20":26.53,"sma_60":25.29,"sma_120":24.82},{"date":"2026-06-24","open":27.21,"high":27.66,"low":26.95,"close":27.25,"volume":2672400,"rsi_14":58.16,"sma_20":26.63,"sma_60":25.37,"sma_120":24.87},{"date":"2026-06-25","open":27.81,"high":29.17,"low":27.61,"close":29.02,"volume":2940800,"rsi_14":65.87,"sma_20":26.79,"sma_60":25.51,"sma_120":24.93},{"date":"2026-06-26","open":28.87,"high":28.88,"low":28.36,"close":28.79,"volume":4066100,"rsi_14":67.71,"sma_20":26.96,"sma_60":25.61,"sma_120":24.98},{"date":"2026-06-29","open":28.55,"high":28.55,"low":27.78,"close":28.15,"volume":2741800,"rsi_14":61.23,"sma_20":27.07,"sma_60":25.7,"sma_120":25.03},{"date":"2026-06-30","open":28.31,"high":28.51,"low":27.97,"close":27.97,"volume":1954700,"rsi_14":58.75,"sma_20":27.18,"sma_60":25.79,"sma_120":25.07},{"date":"2026-07-01","open":28.09,"high":28.36,"low":27.14,"close":27.15,"volume":2350800,"rsi_14":60.44,"sma_20":27.21,"sma_60":25.87,"sma_120":25.12},{"date":"2026-07-02","open":27.43,"high":27.64,"low":26.28,"close":26.69,"volume":1932000,"rsi_14":49.02,"sma_20":27.24,"sma_60":25.94,"sma_120":25.15},{"date":"2026-07-06","open":26.93,"high":27.17,"low":26.79,"close":27.15,"volume":2326400,"rsi_14":50.06,"sma_20":27.29,"sma_60":25.99,"sma_120":25.19},{"date":"2026-07-07","open":26.68,"high":26.79,"low":25.62,"close":26.13,"volume":1702700,"rsi_14":42.94,"sma_20":27.32,"sma_60":26.0,"sma_120":25.22},{"date":"2026-07-08","open":25.56,"high":25.91,"low":25.18,"close":25.72,"volume":1857100,"rsi_14":38.69,"sma_20":27.3,"sma_60":26.0,"sma_120":25.25},{"date":"2026-07-09","open":26.22,"high":26.42,"low":25.85,"close":26.03,"volume":1337600,"rsi_14":42.35,"sma_20":27.28,"sma_60":26.01,"sma_120":25.27},{"date":"2026-07-10","open":26.23,"high":26.64,"low":26.09,"close":26.34,"volume":1435200,"rsi_14":39.42,"sma_20":27.33,"sma_60":26.01,"sma_120":25.3},{"date":"2026-07-13","open":26.29,"high":26.74,"low":26.02,"close":26.24,"volume":1224200,"rsi_14":35.8,"sma_20":27.3,"sma_60":26.03,"sma_120":25.33},{"date":"2026-07-14","open":26.82,"high":26.96,"low":26.0,"close":26.24,"volume":1502800,"rsi_14":42.47,"sma_20":27.26,"sma_60":26.05,"sma_120":25.36},{"date":"2026-07-15","open":26.43,"high":26.79,"low":26.14,"close":26.58,"volume":1231600,"rsi_14":45.25,"sma_20":27.22,"sma_60":26.07,"sma_120":25.39},{"date":"2026-07-16","open":26.2,"high":27.43,"low":26.2,"close":26.95,"volume":1708100,"rsi_14":31.68,"sma_20":27.18,"sma_60":26.09,"sma_120":25.42},{"date":"2026-07-17","open":26.42,"high":26.88,"low":25.94,"close":26.61,"volume":1411100,"rsi_14":31.08,"sma_20":27.14,"sma_60":26.1,"sma_120":25.45},{"date":"2026-07-20","open":27.61,"high":27.61,"low":25.55,"close":25.7,"volume":1407800,"rsi_14":29.68,"sma_20":27.02,"sma_60":26.11,"sma_120":25.47},{"date":"2026-07-21","open":26.01,"high":27.08,"low":25.88,"close":27.05,"volume":2075396,"rsi_14":43.61,"sma_20":26.95,"sma_60":26.13,"sma_120":25.5},{"date":"2026-07-22","open":27.05,"high":27.65,"low":26.24,"close":27.41,"volume":2003963,"rsi_14":51.93,"sma_20":26.96,"sma_60":26.16,"sma_120":25.54},{"date":"2026-07-23","open":27.4,"high":27.4,"low":26.43,"close":27.02,"volume":2465936,"rsi_14":52.47,"sma_20":26.95,"sma_60":26.19,"sma_120":25.57},{"date":"2026-07-24","open":27.09,"high":27.42,"low":26.85,"close":26.89,"volume":1862177,"rsi_14":47.95,"sma_20":26.84,"sma_60":26.22,"sma_120":25.6},{"date":"2026-07-27","open":27.15,"high":27.32,"low":25.91,"close":26.55,"volume":1746677,"rsi_14":53.71,"sma_20":26.73,"sma_60":26.25,"sma_120":25.63},{"date":"2026-07-28","open":26.36,"high":26.66,"low":26.1,"close":26.42,"volume":2645222,"rsi_14":56.51,"sma_20":26.64,"sma_60":26.26,"sma_120":25.65},{"date":"2026-07-29","open":26.45,"high":26.66,"low":24.7,"close":24.92,"volume":2062492,"rsi_14":41.55,"sma_20":26.49,"sma_60":26.28,"sma_120":25.64},{"date":"2026-07-30","open":25.75,"high":25.91,"low":25.06,"close":25.78,"volume":2377851,"rsi_14":46.07,"sma_20":26.42,"sma_60":26.29,"sma_120":25.64},{"date":"2026-07-31","open":27.01,"high":28.54,"low":25.7,"close":27.98,"volume":4235055,"rsi_14":59.44,"sma_20":26.49,"sma_60":26.35,"sma_120":25.65},{"date":"2026-08-03","open":28.29,"high":29.4,"low":28.12,"close":29.38,"volume":2909902,"rsi_14":64.82,"sma_20":26.6,"sma_60":26.4,"sma_120":25.67},{"date":"2026-08-04","open":30.0,"high":30.34,"low":29.65,"close":29.84,"volume":3218410,"rsi_14":65.08,"sma_20":26.78,"sma_60":26.47,"sma_120":25.7},{"date":"2026-08-05","open":29.61,"high":29.92,"low":29.23,"close":29.3,"volume":2632138,"rsi_14":60.71,"sma_20":26.96,"sma_60":26.52,"sma_120":25.72},{"date":"2026-08-06","open":29.16,"high":29.4,"low":28.55,"close":28.59,"volume":2309898,"rsi_14":58.78,"sma_20":27.09,"sma_60":26.56,"sma_120":25.73},{"date":"2026-08-07","open":28.8,"high":28.96,"low":28.24,"close":28.25,"volume":1851910,"rsi_14":61.96,"sma_20":27.19,"sma_60":26.61,"sma_120":25.73},{"date":"2026-08-10","open":28.73,"high":28.97,"low":27.9,"close":28.4,"volume":1360757,"rsi_14":57.1,"sma_20":27.29,"sma_60":26.66,"sma_120":25.74},{"date":"2026-08-11","open":28.79,"high":29.34,"low":28.41,"close":28.44,"volume":1023454},{"date":"2026-08-12","open":28.85,"high":29.3,"low":27.59,"close":27.83,"volume":1611495,"rsi_14":54.3,"sma_20":27.47,"sma_60":26.76,"sma_120":25.75},{"date":"2026-08-13","open":28.34,"high":28.64,"low":27.53,"close":27.67,"volume":1145506,"rsi_14":54.13,"sma_20":27.5,"sma_60":26.82,"sma_120":25.75},{"date":"2026-08-14","open":27.68,"high":27.93,"low":27.48,"close":27.76,"volume":839979,"rsi_14":56.58,"sma_20":27.56,"sma_60":26.89,"sma_120":25.75},{"date":"2026-08-17","open":27.7,"high":28.45,"low":27.68,"close":28.14,"volume":1379520,"rsi_14":59.11,"sma_20":27.68,"sma_60":26.96,"sma_120":25.76},{"date":"2026-08-18","open":27.86,"high":27.86,"low":27.09,"close":27.13,"volume":1055389,"rsi_14":62.35,"sma_20":27.69,"sma_60":27.01,"sma_120":25.75},{"date":"2026-08-19","open":27.39,"high":27.66,"low":26.08,"close":26.23,"volume":1976543},{"date":"2026-08-20","open":25.79,"high":26.35,"low":25.75,"close":25.89,"volume":1542426,"rsi_14":35.34,"sma_20":27.57,"sma_60":27.05,"sma_120":25.73},{"date":"2026-08-21","open":26.18,"high":26.22,"low":25.8,"close":25.9,"volume":1670977,"rsi_14":19.69,"sma_20":27.52,"sma_60":27.05,"sma_120":25.72},{"date":"2026-08-24","open":25.99,"high":26.19,"low":25.6,"close":26.03,"volume":1964507,"rsi_14":14.79,"sma_20":27.49,"sma_60":27.06,"sma_120":25.71},{"date":"2026-08-25","open":26.42,"high":26.42,"low":25.88,"close":25.96,"volume":1671669,"rsi_14":16.19,"sma_20":27.47,"sma_60":27.06,"sma_120":25.71},{"date":"2026-08-26","open":26.08,"high":26.81,"low":25.91,"close":26.67,"volume":1371117,"rsi_14":30.57,"sma_20":27.56,"sma_60":27.07,"sma_120":25.72},{"date":"2026-08-27","open":26.54,"high":26.88,"low":26.12,"close":26.38,"volume":1371665,"rsi_14":30.88,"sma_20":27.59,"sma_60":27.07,"sma_120":25.74},{"date":"2026-08-28","open":26.54,"high":26.62,"low":25.73,"close":25.87,"volume":1817563,"rsi_14":25.95,"sma_20":27.48,"sma_60":27.07,"sma_120":25.76},{"date":"2026-08-31","open":25.74,"high":25.93,"low":25.53,"close":25.58,"volume":1894412},{"date":"2026-09-01","open":25.23,"high":25.44,"low":24.74,"close":24.8,"volume":2583016,"rsi_14":23.28,"sma_20":27.04,"sma_60":27.05,"sma_120":25.77},{"date":"2026-09-02","open":24.87,"high":25.07,"low":24.27,"close":24.91,"volume":1858362},{"date":"2026-09-03","open":25.21,"high":25.45,"low":24.37,"close":25.19,"volume":1946964,"rsi_14":27.88,"sma_20":26.65,"sma_60":27.01,"sma_120":25.81},{"date":"2026-09-04","open":25.16,"high":25.99,"low":25.16,"close":25.95,"volume":1274599,"rsi_14":32.31,"sma_20":26.54,"sma_60":27.02,"sma_120":25.84},{"date":"2026-09-08","open":26.21,"high":26.21,"low":25.64,"close":25.65,"volume":1508923,"rsi_14":36.5,"sma_20":26.4,"sma_60":27.0,"sma_120":25.86},{"date":"2026-09-09","open":25.78,"high":26.75,"low":25.78,"close":26.32,"volume":2647391,"rsi_14":50.86,"sma_20":26.29,"sma_60":26.98,"sma_120":25.88},{"date":"2026-09-10","open":25.87,"high":26.02,"low":25.04,"close":25.63,"volume":2494783,"rsi_14":47.68,"sma_20":26.18,"sma_60":26.96,"sma_120":25.91},{"date":"2026-09-11","open":26.1,"high":26.19,"low":25.73,"close":26.04,"volume":1679087,"rsi_14":51.09,"sma_20":26.1,"sma_60":26.93,"sma_120":25.95},{"date":"2026-09-14","open":25.02,"high":25.71,"low":24.95,"close":25.42,"volume":1994843},{"date":"2026-09-15","open":25.64,"high":25.73,"low":25.21,"close":25.5,"volume":1648289,"rsi_14":46.46,"sma_20":25.85,"sma_60":26.85,"sma_120":25.99},{"date":"2026-09-16","open":25.83,"high":26.23,"low":24.82,"close":25.45,"volume":1913264,"rsi_14":39.55,"sma_20":25.77,"sma_60":26.8,"sma_120":26.01},{"date":"2026-09-17","open":26.03,"high":26.03,"low":25.49,"close":25.77,"volume":1480663},{"date":"2026-09-18","open":25.68,"high":25.99,"low":25.41,"close":25.61,"volume":3150287,"rsi_14":47.64,"sma_20":25.73,"sma_60":26.75,"sma_120":26.06},{"date":"2026-09-21","open":26.05,"high":26.05,"low":25.44,"close":25.45,"volume":1292549},{"date":"2026-09-22","open":25.81,"high":26.23,"low":25.43,"close":26.15,"volume":1662341,"rsi_14":62.71,"sma_20":25.71,"sma_60":26.65,"sma_120":26.13},{"date":"2026-09-23","open":25.96,"high":26.55,"low":25.57,"close":26.36,"volume":1665051,"rsi_14":63.4,"sma_20":25.73,"sma_60":26.62,"sma_120":26.16},{"date":"2026-09-24","open":26.12,"high":26.39,"low":25.82,"close":26.26,"volume":1462377,"rsi_14":60.23,"sma_20":25.71,"sma_60":26.59,"sma_120":26.19},{"date":"2026-09-25","open":26.32,"high":26.89,"low":26.03,"close":26.86,"volume":1562041,"rsi_14":58.97,"sma_20":25.74,"sma_60":26.58,"sma_120":26.23},{"date":"2026-09-28","open":26.62,"high":26.98,"low":26.2,"close":26.67,"volume":1516420,"rsi_14":60.28,"sma_20":25.78,"sma_60":26.58,"sma_120":26.26},{"date":"2026-09-29","open":26.78,"high":27.18,"low":26.4,"close":26.64,"volume":1879508},{"date":"2026-09-30","open":26.73,"high":26.84,"low":26.19,"close":26.2,"volume":1633534,"rsi_14":57.07,"sma_20":25.9,"sma_60":26.58,"sma_120":26.29},{"date":"2026-10-01","open":26.09,"high":26.59,"low":25.65,"close":26.5,"volume":1408435,"rsi_14":55.81,"sma_20":25.98,"sma_60":26.59,"sma_120":26.29},{"date":"2026-10-02","open":26.98,"high":27.93,"low":26.85,"close":27.65,"volume":1670861,"rsi_14":74.83,"sma_20":26.1,"sma_60":26.62,"sma_120":26.31},{"date":"2026-10-05","open":27.74,"high":28.18,"low":27.34,"close":27.81,"volume":2142979,"rsi_14":75.27,"sma_20":26.2,"sma_60":26.64,"sma_120":26.32},{"date":"2026-10-06","open":28.14,"high":28.54,"low":27.82,"close":28.25,"volume":1491025,"rsi_14":78.23,"sma_20":26.33,"sma_60":26.67,"sma_120":26.35},{"date":"2026-10-07","open":27.58,"high":28.29,"low":27.04,"close":27.41,"volume":2627981},{"date":"2026-10-08","open":27.03,"high":27.17,"low":26.25,"close":26.74,"volume":2234441,"rsi_14":59.28,"sma_20":26.44,"sma_60":26.69,"sma_120":26.38},{"date":"2026-10-09","open":26.91,"high":27.06,"low":26.38,"close":26.67,"volume":1219755,"rsi_14":60.34,"sma_20":26.47,"sma_60":26.69,"sma_120":26.39},{"date":"2026-10-12","open":26.53,"high":26.9,"low":26.18,"close":26.23,"volume":934116,"rsi_14":50.71,"sma_20":26.51,"sma_60":26.68,"sma_120":26.39},{"date":"2026-10-13","open":26.08,"high":26.34,"low":25.27,"close":25.96,"volume":2769124,"rsi_14":46.49,"sma_20":26.53,"sma_60":26.69,"sma_120":26.4},{"date":"2026-10-14","open":25.63,"high":26.13,"low":25.33,"close":25.85,"volume":2170365,"rsi_14":46.65,"sma_20":26.55,"sma_60":26.67,"sma_120":26.4},{"date":"2026-10-15","open":25.75,"high":26.53,"low":25.37,"close":26.34,"volume":1842666,"rsi_14":45.36,"sma_20":26.58,"sma_60":26.65,"sma_120":26.41},{"date":"2026-10-16","open":26.24,"high":26.77,"low":25.66,"close":25.83,"volume":2262681,"rsi_14":42.83,"sma_20":26.59,"sma_60":26.63,"sma_120":26.41},{"date":"2026-10-19","open":26.12,"high":26.35,"low":25.74,"close":25.93,"volume":1206413,"rsi_14":44.21,"sma_20":26.62,"sma_60":26.62,"sma_120":26.42},{"date":"2026-10-20","open":25.62,"high":26.34,"low":25.38,"close":26.1,"volume":1206958,"rsi_14":48.9,"sma_20":26.61,"sma_60":26.61,"sma_120":26.43},{"date":"2026-10-21","open":26.5,"high":26.74,"low":26.27,"close":26.71,"volume":1862654,"rsi_14":51.66,"sma_20":26.63,"sma_60":26.61,"sma_120":26.44},{"date":"2026-10-22","open":26.22,"high":26.4,"low":24.28,"close":25.1,"volume":3665369,"rsi_14":30.31,"sma_20":26.57,"sma_60":26.61,"sma_120":26.45}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":1.5300000000000002,"pbr":2.04,"per":16.41,"roa":1.4,"roe":2.95,"grade":"C","comment":"PER 16.4배, ROE 2.95%","revenue":3504600000.0,"analysis":"PER 16.4배입니다. ROE 3.0%입니다. 시가총액 63.73억. 매출 35.05억, 영업이익 5.16억.","eps_basis":"TTM","debt_ratio":0.6708878730230842,"market_cap":6375398193,"net_income":296591910.0,"total_debt":2362800000.0,"ttm_window":"2025Q3~2026Q2","gross_margin":41.81,"total_assets":7392800000.0,"total_equity":3521900000.0,"profit_margin":8.46,"revenue_basis":"TTM","net_income_basis":"TTM","operating_income":515504000.0,"operating_margin":14.71,"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":["MACD 데드크로스(시그널선 하회)"],"backtest_top3":[],"current_price":25.1,"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":"2018-01-25","close":18.5},{"date":"2018-01-26","close":18.9},{"date":"2018-01-29","close":19.1},{"date":"2018-01-30","close":19.19},{"date":"2018-01-31","close":19.6},{"date":"2018-02-01","close":19.72},{"date":"2018-02-02","close":18.99},{"date":"2018-02-05","close":18.35},{"date":"2018-02-06","close":18.34},{"date":"2018-02-07","close":18.44},{"date":"2018-02-08","close":18.14},{"date":"2018-02-09","close":17.94},{"date":"2018-02-12","close":18.0},{"date":"2018-02-13","close":18.38},{"date":"2018-02-14","close":18.61},{"date":"2018-02-15","close":18.38},{"date":"2018-02-16","close":18.29},{"date":"2018-02-20","close":18.08},{"date":"2018-02-21","close":17.75},{"date":"2018-02-22","close":17.64},{"date":"2018-02-23","close":17.06},{"date":"2018-02-26","close":16.94},{"date":"2018-02-27","close":17.44},{"date":"2018-02-28","close":17.36},{"date":"2018-03-01","close":17.17},{"date":"2018-03-02","close":17.09},{"date":"2018-03-05","close":17.69},{"date":"2018-03-06","close":17.87},{"date":"2018-03-07","close":17.75},{"date":"2018-03-08","close":17.7},{"date":"2018-03-09","close":17.72},{"date":"2018-03-12","close":18.12},{"date":"2018-03-13","close":17.95},{"date":"2018-03-14","close":18.01},{"date":"2018-03-15","close":18.08},{"date":"2018-03-16","close":18.22},{"date":"2018-03-19","close":18.34},{"date":"2018-03-20","close":18.33},{"date":"2018-03-21","close":17.96},{"date":"2018-03-22","close":17.57},{"date":"2018-03-23","close":17.03},{"date":"2018-03-26","close":17.5},{"date":"2018-03-27","close":17.0},{"date":"2018-03-28","close":17.02},{"date":"2018-03-29","close":17.51},{"date":"2018-04-02","close":16.84},{"date":"2018-04-03","close":17.09},{"date":"2018-04-04","close":17.07},{"date":"2018-04-05","close":17.26},{"date":"2018-04-06","close":16.98},{"date":"2018-04-09","close":16.54},{"date":"2018-04-10","close":16.47},{"date":"2018-04-11","close":16.11},{"date":"2018-04-12","close":16.3},{"date":"2018-04-13","close":15.76},{"date":"2018-04-16","close":15.86},{"date":"2018-04-17","close":15.96},{"date":"2018-04-18","close":16.28},{"date":"2018-04-19","close":16.25},{"date":"2018-04-20","close":16.1},{"date":"2018-04-23","close":16.18},{"date":"2018-04-24","close":15.76},{"date":"2018-04-25","close":15.89},{"date":"2018-04-26","close":15.94},{"date":"2018-04-27","close":15.91},{"date":"2018-04-30","close":15.66},{"date":"2018-05-01","close":15.5},{"date":"2018-05-02","close":15.38},{"date":"2018-05-03","close":14.97},{"date":"2018-05-04","close":15.02},{"date":"2018-05-07","close":14.96},{"date":"2018-05-08","close":15.13},{"date":"2018-05-09","close":15.5},{"date":"2018-05-10","close":15.9},{"date":"2018-05-11","close":15.77},{"date":"2018-05-14","close":15.57},{"date":"2018-05-15","close":15.18},{"date":"2018-05-16","close":15.24},{"date":"2018-05-17","close":15.23},{"date":"2018-05-18","close":15.51},{"date":"2018-05-21","close":15.91},{"date":"2018-05-22","close":15.92},{"date":"2018-05-23","close":15.79},{"date":"2018-05-24","close":15.41},{"date":"2018-05-25","close":15.32},{"date":"2018-05-29","close":15.33},{"date":"2018-05-30","close":15.41},{"date":"2018-05-31","close":14.86},{"date":"2018-06-01","close":14.82},{"date":"2018-06-04","close":14.82},{"date":"2018-06-05","close":15.2},{"date":"2018-06-06","close":15.47},{"date":"2018-06-07","close":15.6},{"date":"2018-06-08","close":15.72},{"date":"2018-06-11","close":15.87},{"date":"2018-06-12","close":15.97},{"date":"2018-06-13","close":15.65},{"date":"2018-06-14","close":15.88},{"date":"2018-06-15","close":15.84},{"date":"2018-06-18","close":15.94},{"date":"2018-06-19","close":15.45},{"date":"2018-06-20","close":15.68},{"date":"2018-06-21","close":15.76},{"date":"2018-06-22","close":15.91},{"date":"2018-06-25","close":15.8},{"date":"2018-06-26","close":16.27},{"date":"2018-06-27","close":16.36},{"date":"2018-06-28","close":16.36},{"date":"2018-06-29","close":16.27},{"date":"2018-07-02","close":16.08},{"date":"2018-07-03","close":16.02},{"date":"2018-07-05","close":16.14},{"date":"2018-07-06","close":16.0},{"date":"2018-07-09","close":16.14},{"date":"2018-07-10","close":16.02},{"date":"2018-07-11","close":15.88},{"date":"2018-07-12","close":15.85},{"date":"2018-07-13","close":15.78},{"date":"2018-07-16","close":15.37},{"date":"2018-07-17","close":15.27},{"date":"2018-07-18","close":15.39},{"date":"2018-07-19","close":15.5},{"date":"2018-07-20","close":15.44},{"date":"2018-07-23","close":14.99},{"date":"2018-07-24","close":15.31},{"date":"2018-07-25","close":15.45},{"date":"2018-07-26","close":15.35},{"date":"2018-07-27","close":15.2},{"date":"2018-07-30","close":15.39},{"date":"2018-07-31","close":15.57},{"date":"2018-08-01","close":15.23},{"date":"2018-08-02","close":17.99},{"date":"2018-08-03","close":17.79},{"date":"2018-08-06","close":18.0},{"date":"2018-08-07","close":17.96},{"date":"2018-08-08","close":17.62},{"date":"2018-08-09","close":17.98},{"date":"2018-08-10","close":17.7},{"date":"2018-08-13","close":17.49},{"date":"2018-08-14","close":17.69},{"date":"2018-08-15","close":17.27},{"date":"2018-08-16","close":17.5},{"date":"2018-08-17","close":17.77},{"date":"2018-08-20","close":18.02},{"date":"2018-08-21","close":18.09},{"date":"2018-08-22","close":18.0},{"date":"2018-08-23","close":17.7},{"date":"2018-08-24","close":17.61},{"date":"2018-08-27","close":18.06},{"date":"2018-08-28","close":18.09},{"date":"2018-08-29","close":18.25},{"date":"2018-08-30","close":18.24},{"date":"2018-08-31","close":18.23},{"date":"2018-09-04","close":18.33},{"date":"2018-09-05","close":18.82},{"date":"2018-09-06","close":18.48},{"date":"2018-09-07","close":18.3},{"date":"2018-09-10","close":19.37},{"date":"2018-09-11","close":19.19},{"date":"2018-09-12","close":19.24},{"date":"2018-09-13","close":19.27},{"date":"2018-09-14","close":19.18},{"date":"2018-09-17","close":19.52},{"date":"2018-09-18","close":19.52},{"date":"2018-09-19","close":19.56},{"date":"2018-09-20","close":19.67},{"date":"2018-09-21","close":20.21},{"date":"2018-09-24","close":19.56},{"date":"2018-09-25","close":19.45},{"date":"2018-09-26","close":19.23},{"date":"2018-09-27","close":19.11},{"date":"2018-09-28","close":19.5},{"date":"2018-10-01","close":19.11},{"date":"2018-10-02","close":18.94},{"date":"2018-10-03","close":19.18},{"date":"2018-10-04","close":18.7},{"date":"2018-10-05","close":18.65},{"date":"2018-10-08","close":18.59},{"date":"2018-10-09","close":18.14},{"date":"2018-10-10","close":17.1},{"date":"2018-10-11","close":16.37},{"date":"2018-10-12","close":16.27},{"date":"2018-10-15","close":16.04},{"date":"2018-10-16","close":16.75},{"date":"2018-10-17","close":16.67},{"date":"2018-10-18","close":15.76},{"date":"2018-10-19","close":15.54},{"date":"2018-10-22","close":15.27},{"date":"2018-10-23","close":15.02},{"date":"2018-10-24","close":14.35},{"date":"2018-10-25","close":14.48},{"date":"2018-10-26","close":14.45},{"date":"2018-10-29","close":14.25},{"date":"2018-10-30","close":14.47},{"date":"2018-10-31","close":15.05},{"date":"2018-11-01","close":15.45},{"date":"2018-11-02","close":14.99},{"date":"2018-11-05","close":14.35},{"date":"2018-11-06","close":14.31},{"date":"2018-11-07","close":15.5},{"date":"2018-11-08","close":15.32},{"date":"2018-11-09","close":14.79},{"date":"2018-11-12","close":14.51},{"date":"2018-11-13","close":14.91},{"date":"2018-11-14","close":15.06},{"date":"2018-11-15","close":15.16},{"date":"2018-11-16","close":15.25},{"date":"2018-11-19","close":14.8},{"date":"2018-11-20","close":14.15},{"date":"2018-11-21","close":14.44},{"date":"2018-11-23","close":14.46},{"date":"2018-11-26","close":14.54},{"date":"2018-11-27","close":14.19},{"date":"2018-11-28","close":14.61},{"date":"2018-11-29","close":14.38},{"date":"2018-11-30","close":14.73},{"date":"2018-12-03","close":14.77},{"date":"2018-12-04","close":13.92},{"date":"2018-12-06","close":14.02},{"date":"2018-12-07","close":13.96},{"date":"2018-12-10","close":14.1},{"date":"2018-12-11","close":14.0},{"date":"2018-12-12","close":14.02},{"date":"2018-12-13","close":14.09},{"date":"2018-12-14","close":13.97},{"date":"2018-12-17","close":13.34},{"date":"2018-12-18","close":13.43},{"date":"2018-12-19","close":12.91},{"date":"2018-12-20","close":12.96},{"date":"2018-12-21","close":12.67},{"date":"2018-12-24","close":12.58},{"date":"2018-12-26","close":12.83},{"date":"2018-12-27","close":13.29},{"date":"2018-12-28","close":13.18},{"date":"2018-12-31","close":13.24},{"date":"2019-01-02","close":13.47},{"date":"2019-01-03","close":13.05},{"date":"2019-01-04","close":13.45},{"date":"2019-01-07","close":13.72},{"date":"2019-01-08","close":14.12},{"date":"2019-01-09","close":14.72},{"date":"2019-01-10","close":14.71},{"date":"2019-01-11","close":14.66},{"date":"2019-01-14","close":14.59},{"date":"2019-01-15","close":14.27},{"date":"2019-01-16","close":14.78},{"date":"2019-01-17","close":15.08},{"date":"2019-01-18","close":15.1},{"date":"2019-01-22","close":14.29},{"date":"2019-01-23","close":14.39},{"date":"2019-01-24","close":14.28},{"date":"2019-01-25","close":14.55},{"date":"2019-01-28","close":14.64},{"date":"2019-01-29","close":14.61},{"date":"2019-01-30","close":14.76},{"date":"2019-01-31","close":14.91},{"date":"2019-02-01","close":15.12},{"date":"2019-02-04","close":15.01},{"date":"2019-02-05","close":15.36},{"date":"2019-02-06","close":15.53},{"date":"2019-02-07","close":15.03},{"date":"2019-02-08","close":15.1},{"date":"2019-02-11","close":15.12},{"date":"2019-02-12","close":15.38},{"date":"2019-02-13","close":16.13},{"date":"2019-02-14","close":15.53},{"date":"2019-02-15","close":15.88},{"date":"2019-02-19","close":16.09},{"date":"2019-02-20","close":15.93},{"date":"2019-02-21","close":16.09},{"date":"2019-02-22","close":16.46},{"date":"2019-02-25","close":16.22},{"date":"2019-02-26","close":16.1},{"date":"2019-02-27","close":16.07},{"date":"2019-02-28","close":16.1},{"date":"2019-03-01","close":16.13},{"date":"2019-03-04","close":16.03},{"date":"2019-03-05","close":15.96},{"date":"2019-03-06","close":15.61},{"date":"2019-03-07","close":15.35},{"date":"2019-03-08","close":15.14},{"date":"2019-03-11","close":15.48},{"date":"2019-03-12","close":15.34},{"date":"2019-03-13","close":15.42},{"date":"2019-03-14","close":15.32},{"date":"2019-03-15","close":15.6},{"date":"2019-03-18","close":15.59},{"date":"2019-03-19","close":15.29},{"date":"2019-03-20","close":15.37},{"date":"2019-03-21","close":15.46},{"date":"2019-03-22","close":14.71},{"date":"2019-03-25","close":14.38},{"date":"2019-03-26","close":14.4},{"date":"2019-03-27","close":14.25},{"date":"2019-03-28","close":14.52},{"date":"2019-03-29","close":14.34},{"date":"2019-04-01","close":15.76},{"date":"2019-04-02","close":15.53},{"date":"2019-04-03","close":15.29},{"date":"2019-04-04","close":15.68},{"date":"2019-04-05","close":15.76},{"date":"2019-04-08","close":16.03},{"date":"2019-04-09","close":16.0},{"date":"2019-04-10","close":16.2},{"date":"2019-04-11","close":16.44},{"date":"2019-04-12","close":16.42},{"date":"2019-04-15","close":16.3},{"date":"2019-04-16","close":16.45},{"date":"2019-04-17","close":16.16},{"date":"2019-04-18","close":16.18},{"date":"2019-04-22","close":15.94},{"date":"2019-04-23","close":15.92},{"date":"2019-04-24","close":15.97},{"date":"2019-04-25","close":15.59},{"date":"2019-04-26","close":16.07},{"date":"2019-04-29","close":16.19},{"date":"2019-04-30","close":16.08},{"date":"2019-05-01","close":16.07},{"date":"2019-05-02","close":15.97},{"date":"2019-05-03","close":16.03},{"date":"2019-05-06","close":16.05},{"date":"2019-05-07","close":15.76},{"date":"2019-05-08","close":13.48},{"date":"2019-05-09","close":13.45},{"date":"2019-05-10","close":13.26},{"date":"2019-05-13","close":13.14},{"date":"2019-05-14","close":12.91},{"date":"2019-05-15","close":12.95},{"date":"2019-05-16","close":12.81},{"date":"2019-05-17","close":12.22},{"date":"2019-05-20","close":11.93},{"date":"2019-05-21","close":12.09},{"date":"2019-05-22","close":11.89},{"date":"2019-05-23","close":11.69},{"date":"2019-05-24","close":11.67},{"date":"2019-05-28","close":11.66},{"date":"2019-05-29","close":11.57},{"date":"2019-05-30","close":11.39},{"date":"2019-05-31","close":11.28},{"date":"2019-06-03","close":11.27},{"date":"2019-06-04","close":11.62},{"date":"2019-06-05","close":11.52},{"date":"2019-06-06","close":11.23},{"date":"2019-06-07","close":11.11},{"date":"2019-06-10","close":11.24},{"date":"2019-06-11","close":11.34},{"date":"2019-06-12","close":10.91},{"date":"2019-06-13","close":11.09},{"date":"2019-06-14","close":10.87},{"date":"2019-06-17","close":10.7},{"date":"2019-06-18","close":10.64},{"date":"2019-06-19","close":10.59},{"date":"2019-06-20","close":10.57},{"date":"2019-06-21","close":11.01},{"date":"2019-06-24","close":10.8},{"date":"2019-06-25","close":11.07},{"date":"2019-06-26","close":10.95},{"date":"2019-06-27","close":11.34},{"date":"2019-06-28","close":11.41},{"date":"2019-07-01","close":11.48},{"date":"2019-07-02","close":11.38},{"date":"2019-07-03","close":11.5},{"date":"2019-07-05","close":11.23},{"date":"2019-07-08","close":11.0},{"date":"2019-07-09","close":10.79},{"date":"2019-07-10","close":10.63},{"date":"2019-07-11","close":10.69},{"date":"2019-07-12","close":11.22},{"date":"2019-07-15","close":11.01},{"date":"2019-07-16","close":11.0},{"date":"2019-07-17","close":10.65},{"date":"2019-07-18","close":10.47},{"date":"2019-07-19","close":10.5},{"date":"2019-07-22","close":10.64},{"date":"2019-07-23","close":10.93},{"date":"2019-07-24","close":11.35},{"date":"2019-07-25","close":10.95},{"date":"2019-07-26","close":10.78},{"date":"2019-07-29","close":10.69},{"date":"2019-07-30","close":11.0},{"date":"2019-07-31","close":10.98},{"date":"2019-08-01","close":10.33},{"date":"2019-08-02","close":10.25},{"date":"2019-08-05","close":9.78},{"date":"2019-08-06","close":10.0},{"date":"2019-08-07","close":7.89},{"date":"2019-08-08","close":7.83},{"date":"2019-08-09","close":7.91},{"date":"2019-08-12","close":7.86},{"date":"2019-08-13","close":8.03},{"date":"2019-08-14","close":7.8},{"date":"2019-08-15","close":7.93},{"date":"2019-08-16","close":8.0},{"date":"2019-08-19","close":8.2},{"date":"2019-08-20","close":8.15},{"date":"2019-08-21","close":8.4},{"date":"2019-08-22","close":8.6},{"date":"2019-08-23","close":8.29},{"date":"2019-08-26","close":8.14},{"date":"2019-08-27","close":8.24},{"date":"2019-08-28","close":8.35},{"date":"2019-08-29","close":8.59},{"date":"2019-08-30","close":8.7},{"date":"2019-09-03","close":8.54},{"date":"2019-09-04","close":8.95},{"date":"2019-09-05","close":9.51},{"date":"2019-09-06","close":9.55},{"date":"2019-09-09","close":9.84},{"date":"2019-09-10","close":10.27},{"date":"2019-09-11","close":10.38},{"date":"2019-09-12","close":10.35},{"date":"2019-09-13","close":10.37},{"date":"2019-09-16","close":10.38},{"date":"2019-09-17","close":10.27},{"date":"2019-09-18","close":10.28},{"date":"2019-09-19","close":10.45},{"date":"2019-09-20","close":10.2},{"date":"2019-09-23","close":10.25},{"date":"2019-09-24","close":9.89},{"date":"2019-09-25","close":10.3},{"date":"2019-09-26","close":9.99},{"date":"2019-09-27","close":9.99},{"date":"2019-09-30","close":10.07},{"date":"2019-10-01","close":9.74},{"date":"2019-10-02","close":9.63},{"date":"2019-10-03","close":9.69},{"date":"2019-10-04","close":9.7},{"date":"2019-10-07","close":9.59},{"date":"2019-10-08","close":9.49},{"date":"2019-10-09","close":8.79},{"date":"2019-10-10","close":8.53},{"date":"2019-10-11","close":9.24},{"date":"2019-10-14","close":9.68},{"date":"2019-10-15","close":9.73},{"date":"2019-10-16","close":9.94},{"date":"2019-10-17","close":9.86},{"date":"2019-10-18","close":9.77},{"date":"2019-10-21","close":9.93},{"date":"2019-10-22","close":10.26},{"date":"2019-10-23","close":10.2},{"date":"2019-10-24","close":10.11},{"date":"2019-10-25","close":10.1},{"date":"2019-10-28","close":10.17},{"date":"2019-10-29","close":10.25},{"date":"2019-10-30","close":10.13},{"date":"2019-10-31","close":10.0},{"date":"2019-11-01","close":10.74},{"date":"2019-11-04","close":11.15},{"date":"2019-11-05","close":11.16},{"date":"2019-11-06","close":12.04},{"date":"2019-11-07","close":11.98},{"date":"2019-11-08","close":12.05},{"date":"2019-11-11","close":12.02},{"date":"2019-11-12","close":12.05},{"date":"2019-11-13","close":11.8},{"date":"2019-11-14","close":11.71},{"date":"2019-11-15","close":11.92},{"date":"2019-11-18","close":11.7},{"date":"2019-11-19","close":11.78},{"date":"2019-11-20","close":11.4},{"date":"2019-11-21","close":11.37},{"date":"2019-11-22","close":11.44},{"date":"2019-11-25","close":11.88},{"date":"2019-11-26","close":11.85},{"date":"2019-11-27","close":11.81},{"date":"2019-11-29","close":11.89},{"date":"2019-12-02","close":11.81},{"date":"2019-12-03","close":11.64},{"date":"2019-12-04","close":11.79},{"date":"2019-12-05","close":11.84},{"date":"2019-12-06","close":12.54},{"date":"2019-12-09","close":12.65},{"date":"2019-12-10","close":12.49},{"date":"2019-12-11","close":12.65},{"date":"2019-12-12","close":13.14},{"date":"2019-12-13","close":12.8},{"date":"2019-12-16","close":12.95},{"date":"2019-12-17","close":12.9},{"date":"2019-12-18","close":13.07},{"date":"2019-12-19","close":13.17},{"date":"2019-12-20","close":13.29},{"date":"2019-12-23","close":13.37},{"date":"2019-12-24","close":13.46},{"date":"2019-12-26","close":13.75},{"date":"2019-12-27","close":13.71},{"date":"2019-12-30","close":13.73},{"date":"2019-12-31","close":13.76},{"date":"2020-01-02","close":13.84},{"date":"2020-01-03","close":13.79},{"date":"2020-01-06","close":13.6},{"date":"2020-01-07","close":13.36},{"date":"2020-01-08","close":13.03},{"date":"2020-01-09","close":12.87},{"date":"2020-01-10","close":12.65},{"date":"2020-01-13","close":13.06},{"date":"2020-01-14","close":13.14},{"date":"2020-01-15","close":12.99},{"date":"2020-01-16","close":13.3},{"date":"2020-01-17","close":13.24},{"date":"2020-01-21","close":13.01},{"date":"2020-01-22","close":12.93},{"date":"2020-01-23","close":13.05},{"date":"2020-01-24","close":12.91},{"date":"2020-01-27","close":12.62},{"date":"2020-01-28","close":12.79},{"date":"2020-01-29","close":12.73},{"date":"2020-01-30","close":12.83},{"date":"2020-01-31","close":12.47},{"date":"2020-02-03","close":12.65},{"date":"2020-02-04","close":12.64},{"date":"2020-02-05","close":13.62},{"date":"2020-02-06","close":13.24},{"date":"2020-02-07","close":12.82},{"date":"2020-02-10","close":12.94},{"date":"2020-02-11","close":13.01},{"date":"2020-02-12","close":13.21},{"date":"2020-02-13","close":13.25},{"date":"2020-02-14","close":13.29},{"date":"2020-02-18","close":12.76},{"date":"2020-02-19","close":12.76},{"date":"2020-02-20","close":12.88},{"date":"2020-02-21","close":12.6},{"date":"2020-02-24","close":11.76},{"date":"2020-02-25","close":11.31},{"date":"2020-02-26","close":11.05},{"date":"2020-02-27","close":10.64},{"date":"2020-02-28","close":10.46},{"date":"2020-03-02","close":10.81},{"date":"2020-03-03","close":10.36},{"date":"2020-03-04","close":10.5},{"date":"2020-03-05","close":9.79},{"date":"2020-03-06","close":9.46},{"date":"2020-03-09","close":8.96},{"date":"2020-03-10","close":9.44},{"date":"2020-03-11","close":8.78},{"date":"2020-03-12","close":8.01},{"date":"2020-03-13","close":7.96},{"date":"2020-03-16","close":6.23},{"date":"2020-03-17","close":6.05},{"date":"2020-03-18","close":6.33},{"date":"2020-03-19","close":7.12},{"date":"2020-03-20","close":6.76},{"date":"2020-03-23","close":6.13},{"date":"2020-03-24","close":6.71},{"date":"2020-03-25","close":7.22},{"date":"2020-03-26","close":7.69},{"date":"2020-03-27","close":7.45},{"date":"2020-03-30","close":7.5},{"date":"2020-03-31","close":7.38},{"date":"2020-04-01","close":7.0},{"date":"2020-04-02","close":6.55},{"date":"2020-04-03","close":6.16},{"date":"2020-04-06","close":6.94},{"date":"2020-04-07","close":7.2},{"date":"2020-04-08","close":7.79},{"date":"2020-04-09","close":7.95},{"date":"2020-04-13","close":7.8},{"date":"2020-04-14","close":7.68},{"date":"2020-04-15","close":6.92},{"date":"2020-04-16","close":6.8},{"date":"2020-04-17","close":7.85},{"date":"2020-04-20","close":7.18},{"date":"2020-04-21","close":7.21},{"date":"2020-04-22","close":6.94},{"date":"2020-04-23","close":7.37},{"date":"2020-04-24","close":7.6},{"date":"2020-04-27","close":7.94},{"date":"2020-04-28","close":8.26},{"date":"2020-04-29","close":9.23},{"date":"2020-04-30","close":8.59},{"date":"2020-05-01","close":8.33},{"date":"2020-05-04","close":8.08},{"date":"2020-05-05","close":8.08},{"date":"2020-05-06","close":8.23},{"date":"2020-05-07","close":8.15},{"date":"2020-05-08","close":8.93},{"date":"2020-05-11","close":8.93},{"date":"2020-05-12","close":8.69},{"date":"2020-05-13","close":8.71},{"date":"2020-05-14","close":8.54},{"date":"2020-05-15","close":8.59},{"date":"2020-05-18","close":9.67},{"date":"2020-05-19","close":9.14},{"date":"2020-05-20","close":9.56},{"date":"2020-05-21","close":9.75},{"date":"2020-05-22","close":9.54},{"date":"2020-05-26","close":10.12},{"date":"2020-05-27","close":10.49},{"date":"2020-05-28","close":10.06},{"date":"2020-05-29","close":10.05},{"date":"2020-06-01","close":10.14},{"date":"2020-06-02","close":10.22},{"date":"2020-06-03","close":10.62},{"date":"2020-06-04","close":10.84},{"date":"2020-06-05","close":11.37},{"date":"2020-06-08","close":11.86},{"date":"2020-06-09","close":11.41},{"date":"2020-06-10","close":11.0},{"date":"2020-06-11","close":10.28},{"date":"2020-06-12","close":10.5},{"date":"2020-06-15","close":10.62},{"date":"2020-06-16","close":10.98},{"date":"2020-06-17","close":10.71},{"date":"2020-06-18","close":10.67},{"date":"2020-06-19","close":10.66},{"date":"2020-06-22","close":10.45},{"date":"2020-06-23","close":10.35},{"date":"2020-06-24","close":9.93},{"date":"2020-06-25","close":10.0},{"date":"2020-06-26","close":9.86},{"date":"2020-06-29","close":10.14},{"date":"2020-06-30","close":10.28},{"date":"2020-07-01","close":9.87},{"date":"2020-07-02","close":9.87},{"date":"2020-07-06","close":9.98},{"date":"2020-07-07","close":9.9},{"date":"2020-07-08","close":9.94},{"date":"2020-07-09","close":9.73},{"date":"2020-07-10","close":9.94},{"date":"2020-07-13","close":9.87},{"date":"2020-07-14","close":10.24},{"date":"2020-07-15","close":10.6},{"date":"2020-07-16","close":10.59},{"date":"2020-07-17","close":10.68},{"date":"2020-07-20","close":10.65},{"date":"2020-07-21","close":10.85},{"date":"2020-07-22","close":10.9},{"date":"2020-07-23","close":11.22},{"date":"2020-07-24","close":10.85},{"date":"2020-07-27","close":11.1},{"date":"2020-07-28","close":10.81},{"date":"2020-07-29","close":11.12},{"date":"2020-07-30","close":10.84},{"date":"2020-07-31","close":10.54},{"date":"2020-08-03","close":10.87},{"date":"2020-08-04","close":11.14},{"date":"2020-08-05","close":11.8},{"date":"2020-08-06","close":11.5},{"date":"2020-08-07","close":11.75},{"date":"2020-08-10","close":12.13},{"date":"2020-08-11","close":12.16},{"date":"2020-08-12","close":12.38},{"date":"2020-08-13","close":12.23},{"date":"2020-08-14","close":12.19},{"date":"2020-08-17","close":11.76},{"date":"2020-08-18","close":11.56},{"date":"2020-08-19","close":11.59},{"date":"2020-08-20","close":11.49},{"date":"2020-08-21","close":11.47},{"date":"2020-08-24","close":11.72},{"date":"2020-08-25","close":11.91},{"date":"2020-08-26","close":11.76},{"date":"2020-08-27","close":11.62},{"date":"2020-08-28","close":11.78},{"date":"2020-08-31","close":11.29},{"date":"2020-09-01","close":11.72},{"date":"2020-09-02","close":11.97},{"date":"2020-09-03","close":11.31},{"date":"2020-09-04","close":11.46},{"date":"2020-09-08","close":11.12},{"date":"2020-09-09","close":11.37},{"date":"2020-09-10","close":11.01},{"date":"2020-09-11","close":11.23},{"date":"2020-09-14","close":11.4},{"date":"2020-09-15","close":12.08},{"date":"2020-09-16","close":11.96},{"date":"2020-09-17","close":11.91},{"date":"2020-09-18","close":11.83},{"date":"2020-09-21","close":10.97},{"date":"2020-09-22","close":11.05},{"date":"2020-09-23","close":10.86},{"date":"2020-09-24","close":10.72},{"date":"2020-09-25","close":10.82},{"date":"2020-09-28","close":11.08},{"date":"2020-09-29","close":11.13},{"date":"2020-09-30","close":11.12},{"date":"2020-10-01","close":10.98},{"date":"2020-10-02","close":11.22},{"date":"2020-10-05","close":11.71},{"date":"2020-10-06","close":11.53},{"date":"2020-10-07","close":11.94},{"date":"2020-10-08","close":12.05},{"date":"2020-10-09","close":11.81},{"date":"2020-10-12","close":11.97},{"date":"2020-10-13","close":12.21},{"date":"2020-10-14","close":11.99},{"date":"2020-10-15","close":12.06},{"date":"2020-10-16","close":12.13},{"date":"2020-10-19","close":11.8},{"date":"2020-10-20","close":12.06},{"date":"2020-10-21","close":11.78},{"date":"2020-10-22","close":11.87},{"date":"2020-10-23","close":11.93},{"date":"2020-10-26","close":11.56},{"date":"2020-10-27","close":11.51},{"date":"2020-10-28","close":11.2},{"date":"2020-10-29","close":11.24},{"date":"2020-10-30","close":11.1},{"date":"2020-11-02","close":11.8},{"date":"2020-11-03","close":12.07},{"date":"2020-11-04","close":11.88},{"date":"2020-11-05","close":12.24},{"date":"2020-11-06","close":12.04},{"date":"2020-11-09","close":12.58},{"date":"2020-11-10","close":12.87},{"date":"2020-11-11","close":12.85},{"date":"2020-11-12","close":12.57},{"date":"2020-11-13","close":12.75},{"date":"2020-11-16","close":13.02},{"date":"2020-11-17","close":12.89},{"date":"2020-11-18","close":13.22},{"date":"2020-11-19","close":12.91},{"date":"2020-11-20","close":12.89},{"date":"2020-11-23","close":13.04},{"date":"2020-11-24","close":13.4},{"date":"2020-11-25","close":13.41},{"date":"2020-11-27","close":13.36},{"date":"2020-11-30","close":12.88},{"date":"2020-12-01","close":13.19},{"date":"2020-12-02","close":13.09},{"date":"2020-12-03","close":12.79},{"date":"2020-12-04","close":13.1},{"date":"2020-12-07","close":13.14},{"date":"2020-12-08","close":13.26},{"date":"2020-12-09","close":13.58},{"date":"2020-12-10","close":13.34},{"date":"2020-12-11","close":13.27},{"date":"2020-12-14","close":13.12},{"date":"2020-12-15","close":13.48},{"date":"2020-12-16","close":13.3},{"date":"2020-12-17","close":13.26},{"date":"2020-12-18","close":13.25},{"date":"2020-12-21","close":13.08},{"date":"2020-12-22","close":12.85},{"date":"2020-12-23","close":13.07},{"date":"2020-12-24","close":13.09},{"date":"2020-12-28","close":12.95},{"date":"2020-12-29","close":12.81},{"date":"2020-12-30","close":12.84},{"date":"2020-12-31","close":12.76},{"date":"2021-01-04","close":12.5},{"date":"2021-01-05","close":12.91},{"date":"2021-01-06","close":13.59},{"date":"2021-01-07","close":13.77},{"date":"2021-01-08","close":13.78},{"date":"2021-01-11","close":13.8},{"date":"2021-01-12","close":13.92},{"date":"2021-01-13","close":13.84},{"date":"2021-01-14","close":14.21},{"date":"2021-01-15","close":14.5},{"date":"2021-01-19","close":14.65},{"date":"2021-01-20","close":14.65},{"date":"2021-01-21","close":14.5},{"date":"2021-01-22","close":14.81},{"date":"2021-01-25","close":14.81},{"date":"2021-01-26","close":15.86},{"date":"2021-01-27","close":15.15},{"date":"2021-01-28","close":14.73},{"date":"2021-01-29","close":14.12},{"date":"2021-02-01","close":14.41},{"date":"2021-02-02","close":14.58},{"date":"2021-02-03","close":14.81},{"date":"2021-02-04","close":15.12},{"date":"2021-02-05","close":15.37},{"date":"2021-02-08","close":15.38},{"date":"2021-02-09","close":15.93},{"date":"2021-02-10","close":16.11},{"date":"2021-02-11","close":16.17},{"date":"2021-02-12","close":16.3},{"date":"2021-02-16","close":16.6},{"date":"2021-02-17","close":16.66},{"date":"2021-02-18","close":16.35},{"date":"2021-02-19","close":16.99},{"date":"2021-02-22","close":17.18},{"date":"2021-02-23","close":17.87},{"date":"2021-02-24","close":16.44},{"date":"2021-02-25","close":15.64},{"date":"2021-02-26","close":15.0},{"date":"2021-03-01","close":15.47},{"date":"2021-03-02","close":15.49},{"date":"2021-03-03","close":15.81},{"date":"2021-03-04","close":15.21},{"date":"2021-03-05","close":16.07},{"date":"2021-03-08","close":15.83},{"date":"2021-03-09","close":15.35},{"date":"2021-03-10","close":16.15},{"date":"2021-03-11","close":16.5},{"date":"2021-03-12","close":16.56},{"date":"2021-03-15","close":16.78},{"date":"2021-03-16","close":16.59},{"date":"2021-03-17","close":17.09},{"date":"2021-03-18","close":16.75},{"date":"2021-03-19","close":16.79},{"date":"2021-03-22","close":16.49},{"date":"2021-03-23","close":15.58},{"date":"2021-03-24","close":15.7},{"date":"2021-03-25","close":16.07},{"date":"2021-03-26","close":16.25},{"date":"2021-03-29","close":15.72},{"date":"2021-03-30","close":16.02},{"date":"2021-03-31","close":15.99},{"date":"2021-04-01","close":16.35},{"date":"2021-04-05","close":16.45},{"date":"2021-04-06","close":16.58},{"date":"2021-04-07","close":16.44},{"date":"2021-04-08","close":16.44},{"date":"2021-04-09","close":16.91},{"date":"2021-04-12","close":16.97},{"date":"2021-04-13","close":16.43},{"date":"2021-04-14","close":16.57},{"date":"2021-04-15","close":17.09},{"date":"2021-04-16","close":17.23},{"date":"2021-04-19","close":17.4},{"date":"2021-04-20","close":16.77},{"date":"2021-04-21","close":17.11},{"date":"2021-04-22","close":17.01},{"date":"2021-04-23","close":17.39},{"date":"2021-04-26","close":17.47},{"date":"2021-04-27","close":17.5},{"date":"2021-04-28","close":17.51},{"date":"2021-04-29","close":17.52},{"date":"2021-04-30","close":17.25},{"date":"2021-05-03","close":17.28},{"date":"2021-05-04","close":17.32},{"date":"2021-05-05","close":17.25},{"date":"2021-05-06","close":17.27},{"date":"2021-05-07","close":17.57},{"date":"2021-05-10","close":17.61},{"date":"2021-05-11","close":17.47},{"date":"2021-05-12","close":17.26},{"date":"2021-05-13","close":17.41},{"date":"2021-05-14","close":17.85},{"date":"2021-05-17","close":17.42},{"date":"2021-05-18","close":17.33},{"date":"2021-05-19","close":17.25},{"date":"2021-05-20","close":17.26},{"date":"2021-05-21","close":17.38},{"date":"2021-05-24","close":17.41},{"date":"2021-05-25","close":17.1},{"date":"2021-05-26","close":17.47},{"date":"2021-05-27","close":18.13},{"date":"2021-05-28","close":18.16},{"date":"2021-06-01","close":18.35},{"date":"2021-06-02","close":18.18},{"date":"2021-06-03","close":18.35},{"date":"2021-06-04","close":18.8},{"date":"2021-06-07","close":18.4},{"date":"2021-06-08","close":18.27},{"date":"2021-06-09","close":18.16},{"date":"2021-06-10","close":18.15},{"date":"2021-06-11","close":18.43},{"date":"2021-06-14","close":18.0},{"date":"2021-06-15","close":18.07},{"date":"2021-06-16","close":17.91},{"date":"2021-06-17","close":17.25},{"date":"2021-06-18","close":17.09},{"date":"2021-06-21","close":17.42},{"date":"2021-06-22","close":17.54},{"date":"2021-06-23","close":17.6},{"date":"2021-06-24","close":17.93},{"date":"2021-06-25","close":18.01},{"date":"2021-06-28","close":17.95},{"date":"2021-06-29","close":18.05},{"date":"2021-06-30","close":18.07},{"date":"2021-07-01","close":18.04},{"date":"2021-07-02","close":17.89},{"date":"2021-07-06","close":17.6},{"date":"2021-07-07","close":17.81},{"date":"2021-07-08","close":17.67},{"date":"2021-07-09","close":18.0},{"date":"2021-07-12","close":18.22},{"date":"2021-07-13","close":18.09},{"date":"2021-07-14","close":17.95},{"date":"2021-07-15","close":17.82},{"date":"2021-07-16","close":17.52},{"date":"2021-07-19","close":16.89},{"date":"2021-07-20","close":17.64},{"date":"2021-07-21","close":17.95},{"date":"2021-07-22","close":17.9},{"date":"2021-07-23","close":18.14},{"date":"2021-07-26","close":18.15},{"date":"2021-07-27","close":17.67},{"date":"2021-07-28","close":17.57},{"date":"2021-07-29","close":18.09},{"date":"2021-07-30","close":18.11},{"date":"2021-08-02","close":17.92},{"date":"2021-08-03","close":18.32},{"date":"2021-08-04","close":18.17},{"date":"2021-08-05","close":18.22},{"date":"2021-08-06","close":18.62},{"date":"2021-08-09","close":17.91},{"date":"2021-08-10","close":17.86},{"date":"2021-08-11","close":16.72},{"date":"2021-08-12","close":16.6},{"date":"2021-08-13","close":16.7},{"date":"2021-08-16","close":16.51},{"date":"2021-08-17","close":16.23},{"date":"2021-08-18","close":16.25},{"date":"2021-08-19","close":16.07},{"date":"2021-08-20","close":16.08},{"date":"2021-08-23","close":16.21},{"date":"2021-08-24","close":16.37},{"date":"2021-08-25","close":16.65},{"date":"2021-08-26","close":16.46},{"date":"2021-08-27","close":16.94},{"date":"2021-08-30","close":16.85},{"date":"2021-08-31","close":16.38},{"date":"2021-09-01","close":16.29},{"date":"2021-09-02","close":16.6},{"date":"2021-09-03","close":16.6},{"date":"2021-09-07","close":16.51},{"date":"2021-09-08","close":16.63},{"date":"2021-09-09","close":16.96},{"date":"2021-09-10","close":17.07},{"date":"2021-09-13","close":17.18},{"date":"2021-09-14","close":16.58},{"date":"2021-09-15","close":16.86},{"date":"2021-09-16","close":16.66},{"date":"2021-09-17","close":16.24},{"date":"2021-09-20","close":15.83},{"date":"2021-09-21","close":15.78},{"date":"2021-09-22","close":16.05},{"date":"2021-09-23","close":16.42},{"date":"2021-09-24","close":16.52},{"date":"2021-09-27","close":16.57},{"date":"2021-09-28","close":16.33},{"date":"2021-09-29","close":16.47},{"date":"2021-09-30","close":16.27},{"date":"2021-10-01","close":16.68},{"date":"2021-10-04","close":16.77},{"date":"2021-10-05","close":17.19},{"date":"2021-10-06","close":16.5},{"date":"2021-10-07","close":16.5},{"date":"2021-10-08","close":16.49},{"date":"2021-10-11","close":16.01},{"date":"2021-10-12","close":15.96},{"date":"2021-10-13","close":16.12},{"date":"2021-10-14","close":16.21},{"date":"2021-10-15","close":16.45},{"date":"2021-10-18","close":16.51},{"date":"2021-10-19","close":16.6},{"date":"2021-10-20","close":16.74},{"date":"2021-10-21","close":16.77},{"date":"2021-10-22","close":16.79},{"date":"2021-10-25","close":16.84},{"date":"2021-10-26","close":16.61},{"date":"2021-10-27","close":16.27},{"date":"2021-10-28","close":16.7},{"date":"2021-10-29","close":16.44},{"date":"2021-11-01","close":17.14},{"date":"2021-11-02","close":17.26},{"date":"2021-11-03","close":17.48},{"date":"2021-11-04","close":17.55},{"date":"2021-11-05","close":18.17},{"date":"2021-11-08","close":17.15},{"date":"2021-11-09","close":17.01},{"date":"2021-11-10","close":17.19},{"date":"2021-11-11","close":17.22},{"date":"2021-11-12","close":17.19},{"date":"2021-11-15","close":16.59},{"date":"2021-11-16","close":16.77},{"date":"2021-11-17","close":16.87},{"date":"2021-11-18","close":16.7},{"date":"2021-11-19","close":16.26},{"date":"2021-11-22","close":16.4},{"date":"2021-11-23","close":16.63},{"date":"2021-11-24","close":16.62},{"date":"2021-11-26","close":16.36},{"date":"2021-11-29","close":16.32},{"date":"2021-11-30","close":16.03},{"date":"2021-12-01","close":15.95},{"date":"2021-12-02","close":16.24},{"date":"2021-12-03","close":16.32},{"date":"2021-12-06","close":16.01},{"date":"2021-12-07","close":16.56},{"date":"2021-12-08","close":16.34},{"date":"2021-12-09","close":16.12},{"date":"2021-12-10","close":16.0},{"date":"2021-12-13","close":15.87},{"date":"2021-12-14","close":15.63},{"date":"2021-12-15","close":15.74},{"date":"2021-12-16","close":15.5},{"date":"2021-12-17","close":15.41},{"date":"2021-12-20","close":14.54},{"date":"2021-12-21","close":15.31},{"date":"2021-12-22","close":15.33},{"date":"2021-12-23","close":15.43},{"date":"2021-12-27","close":15.79},{"date":"2021-12-28","close":15.75},{"date":"2021-12-29","close":15.8},{"date":"2021-12-30","close":15.87},{"date":"2021-12-31","close":15.91},{"date":"2022-01-03","close":16.16},{"date":"2022-01-04","close":16.7},{"date":"2022-01-05","close":16.4},{"date":"2022-01-06","close":16.41},{"date":"2022-01-07","close":16.37},{"date":"2022-01-10","close":16.07},{"date":"2022-01-11","close":16.2},{"date":"2022-01-12","close":16.24},{"date":"2022-01-13","close":16.65},{"date":"2022-01-14","close":16.59},{"date":"2022-01-18","close":16.39},{"date":"2022-01-19","close":15.97},{"date":"2022-01-20","close":15.71},{"date":"2022-01-21","close":15.59},{"date":"2022-01-24","close":15.86},{"date":"2022-01-25","close":15.56},{"date":"2022-01-26","close":15.5},{"date":"2022-01-27","close":15.03},{"date":"2022-01-28","close":15.27},{"date":"2022-01-31","close":15.47},{"date":"2022-02-01","close":15.71},{"date":"2022-02-02","close":15.77},{"date":"2022-02-03","close":15.45},{"date":"2022-02-04","close":15.34},{"date":"2022-02-07","close":15.08},{"date":"2022-02-08","close":15.34},{"date":"2022-02-09","close":15.61},{"date":"2022-02-10","close":15.41},{"date":"2022-02-11","close":14.99},{"date":"2022-02-14","close":14.99},{"date":"2022-02-15","close":15.43},{"date":"2022-02-16","close":15.66},{"date":"2022-02-17","close":15.5},{"date":"2022-02-18","close":15.41},{"date":"2022-02-22","close":15.25},{"date":"2022-02-23","close":15.49},{"date":"2022-02-24","close":15.31},{"date":"2022-02-25","close":15.76},{"date":"2022-02-28","close":15.84},{"date":"2022-03-01","close":15.26},{"date":"2022-03-02","close":15.59},{"date":"2022-03-03","close":15.88},{"date":"2022-03-04","close":15.22},{"date":"2022-03-07","close":14.71},{"date":"2022-03-08","close":15.04},{"date":"2022-03-09","close":15.64},{"date":"2022-03-10","close":15.44},{"date":"2022-03-11","close":15.34},{"date":"2022-03-14","close":15.12},{"date":"2022-03-15","close":15.21},{"date":"2022-03-16","close":15.78},{"date":"2022-03-17","close":15.99},{"date":"2022-03-18","close":16.24},{"date":"2022-03-21","close":16.09},{"date":"2022-03-22","close":16.33},{"date":"2022-03-23","close":15.74},{"date":"2022-03-24","close":16.11},{"date":"2022-03-25","close":15.22},{"date":"2022-03-28","close":15.23},{"date":"2022-03-29","close":15.35},{"date":"2022-03-30","close":15.22},{"date":"2022-03-31","close":15.06},{"date":"2022-04-01","close":14.86},{"date":"2022-04-04","close":14.24},{"date":"2022-04-05","close":13.48},{"date":"2022-04-06","close":13.13},{"date":"2022-04-07","close":13.3},{"date":"2022-04-08","close":13.25},{"date":"2022-04-11","close":13.07},{"date":"2022-04-12","close":13.02},{"date":"2022-04-13","close":13.13},{"date":"2022-04-14","close":13.21},{"date":"2022-04-18","close":12.99},{"date":"2022-04-19","close":13.56},{"date":"2022-04-20","close":13.7},{"date":"2022-04-21","close":13.82},{"date":"2022-04-22","close":13.29},{"date":"2022-04-25","close":13.23},{"date":"2022-04-26","close":12.79},{"date":"2022-04-27","close":12.78},{"date":"2022-04-28","close":13.08},{"date":"2022-04-29","close":12.75},{"date":"2022-05-02","close":13.01},{"date":"2022-05-03","close":13.09},{"date":"2022-05-04","close":13.29},{"date":"2022-05-05","close":12.97},{"date":"2022-05-06","close":12.55},{"date":"2022-05-09","close":12.07},{"date":"2022-05-10","close":11.91},{"date":"2022-05-11","close":11.72},{"date":"2022-05-12","close":12.0},{"date":"2022-05-13","close":12.4},{"date":"2022-05-16","close":12.42},{"date":"2022-05-17","close":12.81},{"date":"2022-05-18","close":12.37},{"date":"2022-05-19","close":12.43},{"date":"2022-05-20","close":12.32},{"date":"2022-05-23","close":12.47},{"date":"2022-05-24","close":12.29},{"date":"2022-05-25","close":12.52},{"date":"2022-05-26","close":12.72},{"date":"2022-05-27","close":13.0},{"date":"2022-05-31","close":12.76},{"date":"2022-06-01","close":12.55},{"date":"2022-06-02","close":13.16},{"date":"2022-06-03","close":12.75},{"date":"2022-06-06","close":12.95},{"date":"2022-06-07","close":13.17},{"date":"2022-06-08","close":12.93},{"date":"2022-06-09","close":12.57},{"date":"2022-06-10","close":11.96},{"date":"2022-06-13","close":11.24},{"date":"2022-06-14","close":11.39},{"date":"2022-06-15","close":11.46},{"date":"2022-06-16","close":10.91},{"date":"2022-06-17","close":10.94},{"date":"2022-06-21","close":10.91},{"date":"2022-06-22","close":10.85},{"date":"2022-06-23","close":10.91},{"date":"2022-06-24","close":11.08},{"date":"2022-06-27","close":11.21},{"date":"2022-06-28","close":11.08},{"date":"2022-06-29","close":10.86},{"date":"2022-06-30","close":10.81},{"date":"2022-07-01","close":10.98},{"date":"2022-07-05","close":10.88},{"date":"2022-07-06","close":10.9},{"date":"2022-07-07","close":11.29},{"date":"2022-07-08","close":11.08},{"date":"2022-07-11","close":10.88},{"date":"2022-07-12","close":11.0},{"date":"2022-07-13","close":10.76},{"date":"2022-07-14","close":10.58},{"date":"2022-07-15","close":10.9},{"date":"2022-07-18","close":10.87},{"date":"2022-07-19","close":11.37},{"date":"2022-07-20","close":11.62},{"date":"2022-07-21","close":11.62},{"date":"2022-07-22","close":11.66},{"date":"2022-07-25","close":11.67},{"date":"2022-07-26","close":11.69},{"date":"2022-07-27","close":11.97},{"date":"2022-07-28","close":12.12},{"date":"2022-07-29","close":12.3},{"date":"2022-08-01","close":12.25},{"date":"2022-08-02","close":12.11},{"date":"2022-08-03","close":12.3},{"date":"2022-08-04","close":12.39},{"date":"2022-08-05","close":12.01},{"date":"2022-08-08","close":11.97},{"date":"2022-08-09","close":11.78},{"date":"2022-08-10","close":12.21},{"date":"2022-08-11","close":12.29},{"date":"2022-08-12","close":12.55},{"date":"2022-08-15","close":12.65},{"date":"2022-08-16","close":12.61},{"date":"2022-08-17","close":12.28},{"date":"2022-08-18","close":12.32},{"date":"2022-08-19","close":12.03},{"date":"2022-08-22","close":11.48},{"date":"2022-08-23","close":11.56},{"date":"2022-08-24","close":11.6},{"date":"2022-08-25","close":11.72},{"date":"2022-08-26","close":11.23},{"date":"2022-08-29","close":10.62},{"date":"2022-08-30","close":10.84},{"date":"2022-08-31","close":10.72},{"date":"2022-09-01","close":10.5},{"date":"2022-09-02","close":10.77},{"date":"2022-09-06","close":10.6},{"date":"2022-09-07","close":11.14},{"date":"2022-09-08","close":11.22},{"date":"2022-09-09","close":11.6},{"date":"2022-09-12","close":11.93},{"date":"2022-09-13","close":11.37},{"date":"2022-09-14","close":11.38},{"date":"2022-09-15","close":11.2},{"date":"2022-09-16","close":10.86},{"date":"2022-09-19","close":11.14},{"date":"2022-09-20","close":10.76},{"date":"2022-09-21","close":10.67},{"date":"2022-09-22","close":10.42},{"date":"2022-09-23","close":9.89},{"date":"2022-09-26","close":9.75},{"date":"2022-09-27","close":9.84},{"date":"2022-09-28","close":10.12},{"date":"2022-09-29","close":9.92},{"date":"2022-09-30","close":9.76},{"date":"2022-10-03","close":10.09},{"date":"2022-10-04","close":10.46},{"date":"2022-10-05","close":10.37},{"date":"2022-10-06","close":10.28},{"date":"2022-10-07","close":9.99},{"date":"2022-10-10","close":9.7},{"date":"2022-10-11","close":9.7},{"date":"2022-10-12","close":9.72},{"date":"2022-10-13","close":10.17},{"date":"2022-10-14","close":10.18},{"date":"2022-10-17","close":10.29},{"date":"2022-10-18","close":10.7},{"date":"2022-10-19","close":10.56},{"date":"2022-10-20","close":10.39},{"date":"2022-10-21","close":10.65},{"date":"2022-10-24","close":10.81},{"date":"2022-10-25","close":11.11},{"date":"2022-10-26","close":11.03},{"date":"2022-10-27","close":11.21},{"date":"2022-10-28","close":11.35},{"date":"2022-10-31","close":11.15},{"date":"2022-11-01","close":11.39},{"date":"2022-11-02","close":10.94},{"date":"2022-11-03","close":10.94},{"date":"2022-11-04","close":10.45},{"date":"2022-11-07","close":11.19},{"date":"2022-11-08","close":11.22},{"date":"2022-11-09","close":11.12},{"date":"2022-11-10","close":11.7},{"date":"2022-11-11","close":11.92},{"date":"2022-11-14","close":11.65},{"date":"2022-11-15","close":11.93},{"date":"2022-11-16","close":11.67},{"date":"2022-11-17","close":11.52},{"date":"2022-11-18","close":11.55},{"date":"2022-11-21","close":11.57},{"date":"2022-11-22","close":11.74},{"date":"2022-11-23","close":11.59},{"date":"2022-11-25","close":11.66},{"date":"2022-11-28","close":11.26},{"date":"2022-11-29","close":11.36},{"date":"2022-11-30","close":11.62},{"date":"2022-12-01","close":11.58},{"date":"2022-12-02","close":11.59},{"date":"2022-12-05","close":11.25},{"date":"2022-12-06","close":11.01},{"date":"2022-12-07","close":10.82},{"date":"2022-12-08","close":11.08},{"date":"2022-12-09","close":10.9},{"date":"2022-12-12","close":11.13},{"date":"2022-12-13","close":11.48},{"date":"2022-12-14","close":11.3},{"date":"2022-12-15","close":10.88},{"date":"2022-12-16","close":11.07},{"date":"2022-12-19","close":10.94},{"date":"2022-12-20","close":11.07},{"date":"2022-12-21","close":11.32},{"date":"2022-12-22","close":10.93},{"date":"2022-12-23","close":11.16},{"date":"2022-12-27","close":11.27},{"date":"2022-12-28","close":11.04},{"date":"2022-12-29","close":11.41},{"date":"2022-12-30","close":11.41},{"date":"2023-01-03","close":11.57},{"date":"2023-01-04","close":11.83},{"date":"2023-01-05","close":12.01},{"date":"2023-01-06","close":12.41},{"date":"2023-01-09","close":12.45},{"date":"2023-01-10","close":12.55},{"date":"2023-01-11","close":12.66},{"date":"2023-01-12","close":12.72},{"date":"2023-01-13","close":12.73},{"date":"2023-01-17","close":12.54},{"date":"2023-01-18","close":12.39},{"date":"2023-01-19","close":12.19},{"date":"2023-01-20","close":12.46},{"date":"2023-01-23","close":12.69},{"date":"2023-01-24","close":12.8},{"date":"2023-01-25","close":12.65},{"date":"2023-01-26","close":12.77},{"date":"2023-01-27","close":13.02},{"date":"2023-01-30","close":12.78},{"date":"2023-01-31","close":13.21},{"date":"2023-02-01","close":13.41},{"date":"2023-02-02","close":13.69},{"date":"2023-02-03","close":13.63},{"date":"2023-02-06","close":13.27},{"date":"2023-02-07","close":13.4},{"date":"2023-02-08","close":13.13},{"date":"2023-02-09","close":13.94},{"date":"2023-02-10","close":13.87},{"date":"2023-02-13","close":13.85},{"date":"2023-02-14","close":14.04},{"date":"2023-02-15","close":14.25},{"date":"2023-02-16","close":14.07},{"date":"2023-02-17","close":14.16},{"date":"2023-02-21","close":14.0},{"date":"2023-02-22","close":14.03},{"date":"2023-02-23","close":14.1},{"date":"2023-02-24","close":14.12},{"date":"2023-02-27","close":14.02},{"date":"2023-02-28","close":14.04},{"date":"2023-03-01","close":14.11},{"date":"2023-03-02","close":14.21},{"date":"2023-03-03","close":14.41},{"date":"2023-03-06","close":14.17},{"date":"2023-03-07","close":14.11},{"date":"2023-03-08","close":14.22},{"date":"2023-03-09","close":13.96},{"date":"2023-03-10","close":13.47},{"date":"2023-03-13","close":13.2},{"date":"2023-03-14","close":13.62},{"date":"2023-03-15","close":13.26},{"date":"2023-03-16","close":13.49},{"date":"2023-03-17","close":13.07},{"date":"2023-03-20","close":13.19},{"date":"2023-03-21","close":13.43},{"date":"2023-03-22","close":13.14},{"date":"2023-03-23","close":13.11},{"date":"2023-03-24","close":13.15},{"date":"2023-03-27","close":13.41},{"date":"2023-03-28","close":13.42},{"date":"2023-03-29","close":13.58},{"date":"2023-03-30","close":13.66},{"date":"2023-03-31","close":13.89},{"date":"2023-04-03","close":13.83},{"date":"2023-04-04","close":13.21},{"date":"2023-04-05","close":13.0},{"date":"2023-04-06","close":12.86},{"date":"2023-04-10","close":13.13},{"date":"2023-04-11","close":13.33},{"date":"2023-04-12","close":13.29},{"date":"2023-04-13","close":13.36},{"date":"2023-04-14","close":13.36},{"date":"2023-04-17","close":13.44},{"date":"2023-04-18","close":13.36},{"date":"2023-04-19","close":13.26},{"date":"2023-04-20","close":13.26},{"date":"2023-04-21","close":13.26},{"date":"2023-04-24","close":13.3},{"date":"2023-04-25","close":12.98},{"date":"2023-04-26","close":12.85},{"date":"2023-04-27","close":13.2},{"date":"2023-04-28","close":13.47},{"date":"2023-05-01","close":13.5},{"date":"2023-05-02","close":13.47},{"date":"2023-05-03","close":13.58},{"date":"2023-05-04","close":13.76},{"date":"2023-05-05","close":14.09},{"date":"2023-05-08","close":13.99},{"date":"2023-05-09","close":13.78},{"date":"2023-05-10","close":13.65},{"date":"2023-05-11","close":13.61},{"date":"2023-05-12","close":13.53},{"date":"2023-05-15","close":13.65},{"date":"2023-05-16","close":13.34},{"date":"2023-05-17","close":12.06},{"date":"2023-05-18","close":11.94},{"date":"2023-05-19","close":11.96},{"date":"2023-05-22","close":11.84},{"date":"2023-05-23","close":11.53},{"date":"2023-05-24","close":11.41},{"date":"2023-05-25","close":11.53},{"date":"2023-05-26","close":11.7},{"date":"2023-05-30","close":11.83},{"date":"2023-05-31","close":11.72},{"date":"2023-06-01","close":12.0},{"date":"2023-06-02","close":12.45},{"date":"2023-06-05","close":12.38},{"date":"2023-06-06","close":12.55},{"date":"2023-06-07","close":12.9},{"date":"2023-06-08","close":12.81},{"date":"2023-06-09","close":12.77},{"date":"2023-06-12","close":12.74},{"date":"2023-06-13","close":13.0},{"date":"2023-06-14","close":12.96},{"date":"2023-06-15","close":13.12},{"date":"2023-06-16","close":13.04},{"date":"2023-06-20","close":12.99},{"date":"2023-06-21","close":13.15},{"date":"2023-06-22","close":13.0},{"date":"2023-06-23","close":12.84},{"date":"2023-06-26","close":12.99},{"date":"2023-06-27","close":13.2},{"date":"2023-06-28","close":13.19},{"date":"2023-06-29","close":13.32},{"date":"2023-06-30","close":13.48},{"date":"2023-07-03","close":13.4},{"date":"2023-07-05","close":13.04},{"date":"2023-07-06","close":12.97},{"date":"2023-07-07","close":13.23},{"date":"2023-07-10","close":13.42},{"date":"2023-07-11","close":13.64},{"date":"2023-07-12","close":13.65},{"date":"2023-07-13","close":13.7},{"date":"2023-07-14","close":13.54},{"date":"2023-07-17","close":13.41},{"date":"2023-07-18","close":13.43},{"date":"2023-07-19","close":13.58},{"date":"2023-07-20","close":13.46},{"date":"2023-07-21","close":13.39},{"date":"2023-07-24","close":13.43},{"date":"2023-07-25","close":13.42},{"date":"2023-07-26","close":13.4},{"date":"2023-07-27","close":13.42},{"date":"2023-07-28","close":13.56},{"date":"2023-07-31","close":13.62},{"date":"2023-08-01","close":13.67},{"date":"2023-08-02","close":13.48},{"date":"2023-08-03","close":13.36},{"date":"2023-08-04","close":13.14},{"date":"2023-08-07","close":12.81},{"date":"2023-08-08","close":12.78},{"date":"2023-08-09","close":11.77},{"date":"2023-08-10","close":11.75},{"date":"2023-08-11","close":11.82},{"date":"2023-08-14","close":11.66},{"date":"2023-08-15","close":11.63},{"date":"2023-08-16","close":11.51},{"date":"2023-08-17","close":11.55},{"date":"2023-08-18","close":11.68},{"date":"2023-08-21","close":11.72},{"date":"2023-08-22","close":11.74},{"date":"2023-08-23","close":11.91},{"date":"2023-08-24","close":11.78},{"date":"2023-08-25","close":11.79},{"date":"2023-08-28","close":11.94},{"date":"2023-08-29","close":12.16},{"date":"2023-08-30","close":12.25},{"date":"2023-08-31","close":12.28},{"date":"2023-09-01","close":12.43},{"date":"2023-09-05","close":12.15},{"date":"2023-09-06","close":12.14},{"date":"2023-09-07","close":11.7},{"date":"2023-09-08","close":11.83},{"date":"2023-09-11","close":11.88},{"date":"2023-09-12","close":11.73},{"date":"2023-09-13","close":11.47},{"date":"2023-09-14","close":11.52},{"date":"2023-09-15","close":11.67},{"date":"2023-09-18","close":11.69},{"date":"2023-09-19","close":11.74},{"date":"2023-09-20","close":11.7},{"date":"2023-09-21","close":11.61},{"date":"2023-09-22","close":11.56},{"date":"2023-09-25","close":11.72},{"date":"2023-09-26","close":11.57},{"date":"2023-09-27","close":11.71},{"date":"2023-09-28","close":11.71},{"date":"2023-09-29","close":11.61},{"date":"2023-10-02","close":11.47},{"date":"2023-10-03","close":11.39},{"date":"2023-10-04","close":11.45},{"date":"2023-10-05","close":11.32},{"date":"2023-10-06","close":11.37},{"date":"2023-10-09","close":11.36},{"date":"2023-10-10","close":11.41},{"date":"2023-10-11","close":11.45},{"date":"2023-10-12","close":11.21},{"date":"2023-10-13","close":11.12},{"date":"2023-10-16","close":11.2},{"date":"2023-10-17","close":11.46},{"date":"2023-10-18","close":11.1},{"date":"2023-10-19","close":11.08},{"date":"2023-10-20","close":11.11},{"date":"2023-10-23","close":11.07},{"date":"2023-10-24","close":11.06},{"date":"2023-10-25","close":10.86},{"date":"2023-10-26","close":10.8},{"date":"2023-10-27","close":10.75},{"date":"2023-10-30","close":10.93},{"date":"2023-10-31","close":10.92},{"date":"2023-11-01","close":10.86},{"date":"2023-11-02","close":11.13},{"date":"2023-11-03","close":11.63},{"date":"2023-11-06","close":11.28},{"date":"2023-11-07","close":11.34},{"date":"2023-11-08","close":11.25},{"date":"2023-11-09","close":11.18},{"date":"2023-11-10","close":11.37},{"date":"2023-11-13","close":11.3},{"date":"2023-11-14","close":11.8},{"date":"2023-11-15","close":11.88},{"date":"2023-11-16","close":11.91},{"date":"2023-11-17","close":12.05},{"date":"2023-11-20","close":12.13},{"date":"2023-11-21","close":12.13},{"date":"2023-11-22","close":12.14},{"date":"2023-11-24","close":12.23},{"date":"2023-11-27","close":12.28},{"date":"2023-11-28","close":12.24},{"date":"2023-11-29","close":12.32},{"date":"2023-11-30","close":12.26},{"date":"2023-12-01","close":12.6},{"date":"2023-12-04","close":12.55},{"date":"2023-12-05","close":12.22},{"date":"2023-12-06","close":12.18},{"date":"2023-12-07","close":12.25},{"date":"2023-12-08","close":11.72},{"date":"2023-12-11","close":11.79},{"date":"2023-12-12","close":12.08},{"date":"2023-12-13","close":12.06},{"date":"2023-12-14","close":12.59},{"date":"2023-12-15","close":12.49},{"date":"2023-12-18","close":12.43},{"date":"2023-12-19","close":12.69},{"date":"2023-12-20","close":12.64},{"date":"2023-12-21","close":13.08},{"date":"2023-12-22","close":13.35},{"date":"2023-12-26","close":13.45},{"date":"2023-12-27","close":13.49},{"date":"2023-12-28","close":13.47},{"date":"2023-12-29","close":13.42},{"date":"2024-01-02","close":13.36},{"date":"2024-01-03","close":13.18},{"date":"2024-01-04","close":13.01},{"date":"2024-01-05","close":13.15},{"date":"2024-01-08","close":13.32},{"date":"2024-01-09","close":13.31},{"date":"2024-01-10","close":13.44},{"date":"2024-01-11","close":13.54},{"date":"2024-01-12","close":13.53},{"date":"2024-01-16","close":13.31},{"date":"2024-01-17","close":13.15},{"date":"2024-01-18","close":13.09},{"date":"2024-01-19","close":13.07},{"date":"2024-01-22","close":12.98},{"date":"2024-01-23","close":12.85},{"date":"2024-01-24","close":12.66},{"date":"2024-01-25","close":13.0},{"date":"2024-01-26","close":13.11},{"date":"2024-01-29","close":13.18},{"date":"2024-01-30","close":13.17},{"date":"2024-01-31","close":12.88},{"date":"2024-02-01","close":13.22},{"date":"2024-02-02","close":13.16},{"date":"2024-02-05","close":13.15},{"date":"2024-02-06","close":13.18},{"date":"2024-02-07","close":13.26},{"date":"2024-02-08","close":12.53},{"date":"2024-02-09","close":12.68},{"date":"2024-02-12","close":12.8},{"date":"2024-02-13","close":12.77},{"date":"2024-02-14","close":13.24},{"date":"2024-02-15","close":13.47},{"date":"2024-02-16","close":13.3},{"date":"2024-02-20","close":13.31},{"date":"2024-02-21","close":14.17},{"date":"2024-02-22","close":14.34},{"date":"2024-02-23","close":14.64},{"date":"2024-02-26","close":14.54},{"date":"2024-02-27","close":14.61},{"date":"2024-02-28","close":14.5},{"date":"2024-02-29","close":14.72},{"date":"2024-03-01","close":14.83},{"date":"2024-03-04","close":14.87},{"date":"2024-03-05","close":14.7},{"date":"2024-03-06","close":15.37},{"date":"2024-03-07","close":15.46},{"date":"2024-03-08","close":16.23},{"date":"2024-03-11","close":16.47},{"date":"2024-03-12","close":17.09},{"date":"2024-03-13","close":17.35},{"date":"2024-03-14","close":17.12},{"date":"2024-03-15","close":17.11},{"date":"2024-03-18","close":17.14},{"date":"2024-03-19","close":17.45},{"date":"2024-03-20","close":17.49},{"date":"2024-03-21","close":17.69},{"date":"2024-03-22","close":17.64},{"date":"2024-03-25","close":17.64},{"date":"2024-03-26","close":17.51},{"date":"2024-03-27","close":17.74},{"date":"2024-03-28","close":17.71},{"date":"2024-04-01","close":17.74},{"date":"2024-04-02","close":17.54},{"date":"2024-04-03","close":17.6},{"date":"2024-04-04","close":17.27},{"date":"2024-04-05","close":17.27},{"date":"2024-04-08","close":17.52},{"date":"2024-04-09","close":17.63},{"date":"2024-04-10","close":17.35},{"date":"2024-04-11","close":17.42},{"date":"2024-04-12","close":17.44},{"date":"2024-04-15","close":17.3},{"date":"2024-04-16","close":17.34},{"date":"2024-04-17","close":17.27},{"date":"2024-04-18","close":17.18},{"date":"2024-04-19","close":17.2},{"date":"2024-04-22","close":17.2},{"date":"2024-04-23","close":17.65},{"date":"2024-04-24","close":17.77},{"date":"2024-04-25","close":17.45},{"date":"2024-04-26","close":17.72},{"date":"2024-04-29","close":17.71},{"date":"2024-04-30","close":17.62},{"date":"2024-05-01","close":16.43},{"date":"2024-05-02","close":16.46},{"date":"2024-05-03","close":16.18},{"date":"2024-05-06","close":16.48},{"date":"2024-05-07","close":16.46},{"date":"2024-05-08","close":16.57},{"date":"2024-05-09","close":16.72},{"date":"2024-05-10","close":16.84},{"date":"2024-05-13","close":16.46},{"date":"2024-05-14","close":16.79},{"date":"2024-05-15","close":17.0},{"date":"2024-05-16","close":17.4},{"date":"2024-05-17","close":17.35},{"date":"2024-05-20","close":17.73},{"date":"2024-05-21","close":17.84},{"date":"2024-05-22","close":17.65},{"date":"2024-05-23","close":17.58},{"date":"2024-05-24","close":17.68},{"date":"2024-05-28","close":17.5},{"date":"2024-05-29","close":17.29},{"date":"2024-05-30","close":17.28},{"date":"2024-05-31","close":17.42},{"date":"2024-06-03","close":17.28},{"date":"2024-06-04","close":16.23},{"date":"2024-06-05","close":16.4},{"date":"2024-06-06","close":16.43},{"date":"2024-06-07","close":16.48},{"date":"2024-06-10","close":16.63},{"date":"2024-06-11","close":16.4},{"date":"2024-06-12","close":16.62},{"date":"2024-06-13","close":16.54},{"date":"2024-06-14","close":16.08},{"date":"2024-06-17","close":16.04},{"date":"2024-06-18","close":16.28},{"date":"2024-06-20","close":16.23},{"date":"2024-06-21","close":16.17},{"date":"2024-06-24","close":16.17},{"date":"2024-06-25","close":15.67},{"date":"2024-06-26","close":15.76},{"date":"2024-06-27","close":15.76},{"date":"2024-06-28","close":15.81},{"date":"2024-07-01","close":15.47},{"date":"2024-07-02","close":15.49},{"date":"2024-07-03","close":15.69},{"date":"2024-07-05","close":15.41},{"date":"2024-07-08","close":15.42},{"date":"2024-07-09","close":15.22},{"date":"2024-07-10","close":15.25},{"date":"2024-07-11","close":15.92},{"date":"2024-07-12","close":16.02},{"date":"2024-07-15","close":16.27},{"date":"2024-07-16","close":16.97},{"date":"2024-07-17","close":17.48},{"date":"2024-07-18","close":17.23},{"date":"2024-07-19","close":17.29},{"date":"2024-07-22","close":17.55},{"date":"2024-07-23","close":17.48},{"date":"2024-07-24","close":17.15},{"date":"2024-07-25","close":17.4},{"date":"2024-07-26","close":17.84},{"date":"2024-07-29","close":17.75},{"date":"2024-07-30","close":17.73},{"date":"2024-07-31","close":18.59},{"date":"2024-08-01","close":17.74},{"date":"2024-08-02","close":16.81},{"date":"2024-08-05","close":16.16},{"date":"2024-08-06","close":16.26},{"date":"2024-08-07","close":16.12},{"date":"2024-08-08","close":16.52},{"date":"2024-08-09","close":16.73},{"date":"2024-08-12","close":16.45},{"date":"2024-08-13","close":16.53},{"date":"2024-08-14","close":16.71},{"date":"2024-08-15","close":17.16},{"date":"2024-08-16","close":17.43},{"date":"2024-08-19","close":17.81},{"date":"2024-08-20","close":17.57},{"date":"2024-08-21","close":17.62},{"date":"2024-08-22","close":17.53},{"date":"2024-08-23","close":18.0},{"date":"2024-08-26","close":17.93},{"date":"2024-08-27","close":17.76},{"date":"2024-08-28","close":17.79},{"date":"2024-08-29","close":17.85},{"date":"2024-08-30","close":18.16},{"date":"2024-09-03","close":17.23},{"date":"2024-09-04","close":16.92},{"date":"2024-09-05","close":16.67},{"date":"2024-09-06","close":16.32},{"date":"2024-09-09","close":16.4},{"date":"2024-09-10","close":16.35},{"date":"2024-09-11","close":16.69},{"date":"2024-09-12","close":16.93},{"date":"2024-09-13","close":17.07},{"date":"2024-09-16","close":17.15},{"date":"2024-09-17","close":17.45},{"date":"2024-09-18","close":17.44},{"date":"2024-09-19","close":18.13},{"date":"2024-09-20","close":17.72},{"date":"2024-09-23","close":17.76},{"date":"2024-09-24","close":17.6},{"date":"2024-09-25","close":17.28},{"date":"2024-09-26","close":17.69},{"date":"2024-09-27","close":17.84},{"date":"2024-09-30","close":17.55},{"date":"2024-10-01","close":17.41},{"date":"2024-10-02","close":17.32},{"date":"2024-10-03","close":17.31},{"date":"2024-10-04","close":17.51},{"date":"2024-10-07","close":17.47},{"date":"2024-10-08","close":17.3},{"date":"2024-10-09","close":17.43},{"date":"2024-10-10","close":17.33},{"date":"2024-10-11","close":17.7},{"date":"2024-10-14","close":17.8},{"date":"2024-10-15","close":17.58},{"date":"2024-10-16","close":18.19},{"date":"2024-10-17","close":18.34},{"date":"2024-10-18","close":18.67},{"date":"2024-10-21","close":18.56},{"date":"2024-10-22","close":18.69},{"date":"2024-10-23","close":18.55},{"date":"2024-10-24","close":18.52},{"date":"2024-10-25","close":18.38},{"date":"2024-10-28","close":18.54},{"date":"2024-10-29","close":18.26},{"date":"2024-10-30","close":19.3},{"date":"2024-10-31","close":19.35},{"date":"2024-11-01","close":19.52},{"date":"2024-11-04","close":19.63},{"date":"2024-11-05","close":20.24},{"date":"2024-11-06","close":21.35},{"date":"2024-11-07","close":21.27},{"date":"2024-11-08","close":21.27},{"date":"2024-11-11","close":21.16},{"date":"2024-11-12","close":20.89},{"date":"2024-11-13","close":20.66},{"date":"2024-11-14","close":20.74},{"date":"2024-11-15","close":20.78},{"date":"2024-11-18","close":21.07},{"date":"2024-11-19","close":21.28},{"date":"2024-11-20","close":21.09},{"date":"2024-11-21","close":21.39},{"date":"2024-11-22","close":21.99},{"date":"2024-11-25","close":22.14},{"date":"2024-11-26","close":22.21},{"date":"2024-11-27","close":22.12},{"date":"2024-11-29","close":22.16},{"date":"2024-12-02","close":22.28},{"date":"2024-12-03","close":22.41},{"date":"2024-12-04","close":22.43},{"date":"2024-12-05","close":22.93},{"date":"2024-12-06","close":22.64},{"date":"2024-12-09","close":22.37},{"date":"2024-12-10","close":22.35},{"date":"2024-12-11","close":22.22},{"date":"2024-12-12","close":22.14},{"date":"2024-12-13","close":21.99},{"date":"2024-12-16","close":21.87},{"date":"2024-12-17","close":21.79},{"date":"2024-12-18","close":20.83},{"date":"2024-12-19","close":20.23},{"date":"2024-12-20","close":20.38},{"date":"2024-12-23","close":20.62},{"date":"2024-12-24","close":20.83},{"date":"2024-12-26","close":21.02},{"date":"2024-12-27","close":20.67},{"date":"2024-12-30","close":20.4},{"date":"2024-12-31","close":20.57},{"date":"2025-01-02","close":20.42},{"date":"2025-01-03","close":20.76},{"date":"2025-01-06","close":20.81},{"date":"2025-01-07","close":20.55},{"date":"2025-01-08","close":20.11},{"date":"2025-01-10","close":19.74},{"date":"2025-01-13","close":20.28},{"date":"2025-01-14","close":20.38},{"date":"2025-01-15","close":19.98},{"date":"2025-01-16","close":20.3},{"date":"2025-01-17","close":20.49},{"date":"2025-01-21","close":20.94},{"date":"2025-01-22","close":20.52},{"date":"2025-01-23","close":20.78},{"date":"2025-01-24","close":20.78},{"date":"2025-01-27","close":20.02},{"date":"2025-01-28","close":20.25},{"date":"2025-01-29","close":20.18},{"date":"2025-01-30","close":20.82},{"date":"2025-01-31","close":20.69},{"date":"2025-02-03","close":20.25},{"date":"2025-02-04","close":20.5},{"date":"2025-02-05","close":20.77},{"date":"2025-02-06","close":23.22},{"date":"2025-02-07","close":22.57},{"date":"2025-02-10","close":22.57},{"date":"2025-02-11","close":22.38},{"date":"2025-02-12","close":22.19},{"date":"2025-02-13","close":22.18},{"date":"2025-02-14","close":22.65},{"date":"2025-02-18","close":23.3},{"date":"2025-02-19","close":23.51},{"date":"2025-02-20","close":23.31},{"date":"2025-02-21","close":22.25},{"date":"2025-02-24","close":21.81},{"date":"2025-02-25","close":21.42},{"date":"2025-02-26","close":21.4},{"date":"2025-02-27","close":21.3},{"date":"2025-02-28","close":21.64},{"date":"2025-03-03","close":20.0},{"date":"2025-03-04","close":19.36},{"date":"2025-03-05","close":20.34},{"date":"2025-03-06","close":19.95},{"date":"2025-03-07","close":19.84},{"date":"2025-03-10","close":18.94},{"date":"2025-03-11","close":19.49},{"date":"2025-03-12","close":19.26},{"date":"2025-03-13","close":18.8},{"date":"2025-03-14","close":19.67},{"date":"2025-03-17","close":19.55},{"date":"2025-03-18","close":19.31},{"date":"2025-03-19","close":19.6},{"date":"2025-03-20","close":19.66},{"date":"2025-03-21","close":19.36},{"date":"2025-03-24","close":20.04},{"date":"2025-03-25","close":20.07},{"date":"2025-03-26","close":19.75},{"date":"2025-03-27","close":19.33},{"date":"2025-03-28","close":18.42},{"date":"2025-03-31","close":18.41},{"date":"2025-04-01","close":18.57},{"date":"2025-04-02","close":19.24},{"date":"2025-04-03","close":16.88},{"date":"2025-04-04","close":15.79},{"date":"2025-04-07","close":16.04},{"date":"2025-04-08","close":15.56},{"date":"2025-04-09","close":17.94},{"date":"2025-04-10","close":17.18},{"date":"2025-04-11","close":17.41},{"date":"2025-04-14","close":17.38},{"date":"2025-04-15","close":17.24},{"date":"2025-04-16","close":16.84},{"date":"2025-04-17","close":16.93},{"date":"2025-04-21","close":16.36},{"date":"2025-04-22","close":16.94},{"date":"2025-04-23","close":17.38},{"date":"2025-04-24","close":18.0},{"date":"2025-04-25","close":17.99},{"date":"2025-04-28","close":18.05},{"date":"2025-04-29","close":17.98},{"date":"2025-04-30","close":18.92},{"date":"2025-05-01","close":19.05},{"date":"2025-05-02","close":19.77},{"date":"2025-05-05","close":20.0},{"date":"2025-05-06","close":20.1},{"date":"2025-05-07","close":20.11},{"date":"2025-05-08","close":20.66},{"date":"2025-05-09","close":20.73},{"date":"2025-05-12","close":22.0},{"date":"2025-05-13","close":22.6},{"date":"2025-05-14","close":22.23},{"date":"2025-05-15","close":21.91},{"date":"2025-05-16","close":22.15},{"date":"2025-05-19","close":21.87},{"date":"2025-05-20","close":21.59},{"date":"2025-05-21","close":21.3},{"date":"2025-05-22","close":21.02},{"date":"2025-05-23","close":20.94},{"date":"2025-05-27","close":21.43},{"date":"2025-05-28","close":21.48},{"date":"2025-05-29","close":21.38},{"date":"2025-05-30","close":21.15},{"date":"2025-06-02","close":21.01},{"date":"2025-06-03","close":21.56},{"date":"2025-06-04","close":21.42},{"date":"2025-06-05","close":21.49},{"date":"2025-06-06","close":21.74},{"date":"2025-06-09","close":21.96},{"date":"2025-06-10","close":22.13},{"date":"2025-06-11","close":22.16},{"date":"2025-06-12","close":22.17},{"date":"2025-06-13","close":21.69},{"date":"2025-06-16","close":22.1},{"date":"2025-06-17","close":21.72},{"date":"2025-06-18","close":21.95},{"date":"2025-06-20","close":21.99},{"date":"2025-06-23","close":22.24},{"date":"2025-06-24","close":22.85},{"date":"2025-06-25","close":22.6},{"date":"2025-06-26","close":22.9},{"date":"2025-06-27","close":23.13},{"date":"2025-06-30","close":23.03},{"date":"2025-07-01","close":23.38},{"date":"2025-07-02","close":23.9},{"date":"2025-07-03","close":24.01},{"date":"2025-07-07","close":23.68},{"date":"2025-07-08","close":23.93},{"date":"2025-07-09","close":24.47},{"date":"2025-07-10","close":24.74},{"date":"2025-07-11","close":24.44},{"date":"2025-07-14","close":24.61},{"date":"2025-07-15","close":24.43},{"date":"2025-07-16","close":24.44},{"date":"2025-07-17","close":24.86},{"date":"2025-07-18","close":24.71},{"date":"2025-07-21","close":24.28},{"date":"2025-07-22","close":24.49},{"date":"2025-07-23","close":24.97},{"date":"2025-07-24","close":24.96},{"date":"2025-07-25","close":25.31},{"date":"2025-07-28","close":25.26},{"date":"2025-07-29","close":24.76},{"date":"2025-07-30","close":25.07},{"date":"2025-07-31","close":24.8},{"date":"2025-08-01","close":24.34},{"date":"2025-08-04","close":24.64},{"date":"2025-08-05","close":24.22},{"date":"2025-08-06","close":24.14},{"date":"2025-08-07","close":23.88},{"date":"2025-08-08","close":23.63},{"date":"2025-08-11","close":23.68},{"date":"2025-08-12","close":24.45},{"date":"2025-08-13","close":25.33},{"date":"2025-08-14","close":24.52},{"date":"2025-08-15","close":24.1},{"date":"2025-08-18","close":24.45},{"date":"2025-08-19","close":24.51},{"date":"2025-08-20","close":24.07},{"date":"2025-08-21","close":24.29},{"date":"2025-08-22","close":25.23},{"date":"2025-08-25","close":25.59},{"date":"2025-08-26","close":25.89},{"date":"2025-08-27","close":25.98},{"date":"2025-08-28","close":26.14},{"date":"2025-08-29","close":25.56},{"date":"2025-09-02","close":25.06},{"date":"2025-09-03","close":25.38},{"date":"2025-09-04","close":25.93},{"date":"2025-09-05","close":25.93},{"date":"2025-09-08","close":25.55},{"date":"2025-09-09","close":25.17},{"date":"2025-09-10","close":25.3},{"date":"2025-09-11","close":26.05},{"date":"2025-09-12","close":25.62},{"date":"2025-09-15","close":25.51},{"date":"2025-09-16","close":25.26},{"date":"2025-09-17","close":25.18},{"date":"2025-09-18","close":25.86},{"date":"2025-09-19","close":25.29},{"date":"2025-09-22","close":25.57},{"date":"2025-09-23","close":25.39},{"date":"2025-09-24","close":24.34},{"date":"2025-09-25","close":24.48},{"date":"2025-09-26","close":24.9},{"date":"2025-09-29","close":24.81},{"date":"2025-09-30","close":24.82},{"date":"2025-10-01","close":25.21},{"date":"2025-10-02","close":25.75},{"date":"2025-10-03","close":25.74},{"date":"2025-10-06","close":25.51},{"date":"2025-10-07","close":25.39},{"date":"2025-10-08","close":25.54},{"date":"2025-10-09","close":25.29},{"date":"2025-10-10","close":24.45},{"date":"2025-10-13","close":24.59},{"date":"2025-10-14","close":24.91},{"date":"2025-10-15","close":25.75},{"date":"2025-10-16","close":25.88},{"date":"2025-10-17","close":25.93},{"date":"2025-10-20","close":25.99},{"date":"2025-10-21","close":26.03},{"date":"2025-10-22","close":25.42},{"date":"2025-10-23","close":26.05},{"date":"2025-10-24","close":26.13},{"date":"2025-10-27","close":26.01},{"date":"2025-10-28","close":25.82},{"date":"2025-10-29","close":22.5},{"date":"2025-10-30","close":21.86},{"date":"2025-10-31","close":22.08},{"date":"2025-11-03","close":22.13},{"date":"2025-11-04","close":21.48},{"date":"2025-11-05","close":21.85},{"date":"2025-11-06","close":21.53},{"date":"2025-11-07","close":22.12},{"date":"2025-11-10","close":22.15},{"date":"2025-11-11","close":22.22},{"date":"2025-11-12","close":22.71},{"date":"2025-11-13","close":22.47},{"date":"2025-11-14","close":22.07},{"date":"2025-11-17","close":21.39},{"date":"2025-11-18","close":21.2},{"date":"2025-11-19","close":21.54},{"date":"2025-11-20","close":21.18},{"date":"2025-11-21","close":21.81},{"date":"2025-11-24","close":22.12},{"date":"2025-11-25","close":22.67},{"date":"2025-11-26","close":22.45},{"date":"2025-11-28","close":22.76},{"date":"2025-12-01","close":22.49},{"date":"2025-12-02","close":22.23},{"date":"2025-12-03","close":22.19},{"date":"2025-12-04","close":22.06},{"date":"2025-12-05","close":21.84},{"date":"2025-12-08","close":21.61},{"date":"2025-12-09","close":21.54},{"date":"2025-12-10","close":22.29},{"date":"2025-12-11","close":22.34},{"date":"2025-12-12","close":21.91},{"date":"2025-12-15","close":21.8},{"date":"2025-12-16","close":21.59},{"date":"2025-12-17","close":21.35},{"date":"2025-12-18","close":21.44},{"date":"2025-12-19","close":21.61},{"date":"2025-12-22","close":22.02},{"date":"2025-12-23","close":22.19},{"date":"2025-12-24","close":22.02},{"date":"2025-12-26","close":21.97},{"date":"2025-12-29","close":21.83},{"date":"2025-12-30","close":21.82},{"date":"2025-12-31","close":21.47},{"date":"2026-01-02","close":22.06},{"date":"2026-01-05","close":22.46},{"date":"2026-01-06","close":23.0},{"date":"2026-01-07","close":21.72},{"date":"2026-01-08","close":22.49},{"date":"2026-01-09","close":22.79},{"date":"2026-01-12","close":22.45},{"date":"2026-01-13","close":22.41},{"date":"2026-01-14","close":22.79},{"date":"2026-01-15","close":23.05},{"date":"2026-01-16","close":22.75},{"date":"2026-01-20","close":22.48},{"date":"2026-01-21","close":23.32},{"date":"2026-01-22","close":23.85},{"date":"2026-01-23","close":23.09},{"date":"2026-01-26","close":22.85},{"date":"2026-01-27","close":22.72},{"date":"2026-01-28","close":22.96},{"date":"2026-01-29","close":23.48},{"date":"2026-01-30","close":23.02},{"date":"2026-02-02","close":23.72},{"date":"2026-02-03","close":23.76},{"date":"2026-02-04","close":25.66},{"date":"2026-02-05","close":25.68},{"date":"2026-02-06","close":26.81},{"date":"2026-02-09","close":27.01},{"date":"2026-02-10","close":26.76},{"date":"2026-02-11","close":26.51},{"date":"2026-02-12","close":27.53},{"date":"2026-02-13","close":27.97},{"date":"2026-02-17","close":27.33},{"date":"2026-02-18","close":27.13},{"date":"2026-02-19","close":27.77},{"date":"2026-02-20","close":27.6},{"date":"2026-02-23","close":27.74},{"date":"2026-02-24","close":28.05},{"date":"2026-02-25","close":27.51},{"date":"2026-02-26","close":27.18},{"date":"2026-02-27","close":27.57},{"date":"2026-03-02","close":27.6},{"date":"2026-03-03","close":26.37},{"date":"2026-03-04","close":26.24},{"date":"2026-03-05","close":25.44},{"date":"2026-03-06","close":23.98},{"date":"2026-03-09","close":24.11},{"date":"2026-03-10","close":24.27},{"date":"2026-03-11","close":23.87},{"date":"2026-03-12","close":23.17},{"date":"2026-03-13","close":22.75},{"date":"2026-03-16","close":22.88},{"date":"2026-03-17","close":23.24},{"date":"2026-03-18","close":22.85},{"date":"2026-03-19","close":22.14},{"date":"2026-03-20","close":21.74},{"date":"2026-03-23","close":22.78},{"date":"2026-03-24","close":22.95},{"date":"2026-03-25","close":23.64},{"date":"2026-03-26","close":22.71},{"date":"2026-03-27","close":22.11},{"date":"2026-03-30","close":21.04},{"date":"2026-03-31","close":22.61},{"date":"2026-04-01","close":23.07},{"date":"2026-04-02","close":22.04},{"date":"2026-04-06","close":22.5},{"date":"2026-04-07","close":22.52},{"date":"2026-04-08","close":24.51},{"date":"2026-04-09","close":25.41},{"date":"2026-04-10","close":25.48},{"date":"2026-04-13","close":25.65},{"date":"2026-04-14","close":26.39},{"date":"2026-04-15","close":24.91},{"date":"2026-04-16","close":24.86},{"date":"2026-04-17","close":25.58},{"date":"2026-04-20","close":25.77},{"date":"2026-04-21","close":25.61},{"date":"2026-04-22","close":25.53},{"date":"2026-04-23","close":25.5},{"date":"2026-04-24","close":25.53},{"date":"2026-04-27","close":25.54},{"date":"2026-04-28","close":25.13},{"date":"2026-04-29","close":24.84},{"date":"2026-04-30","close":25.61},{"date":"2026-05-01","close":24.06},{"date":"2026-05-04","close":24.64},{"date":"2026-05-05","close":24.57},{"date":"2026-05-06","close":26.24},{"date":"2026-05-07","close":25.98},{"date":"2026-05-08","close":26.09},{"date":"2026-05-11","close":25.98},{"date":"2026-05-12","close":25.68},{"date":"2026-05-13","close":25.38},{"date":"2026-05-14","close":25.67},{"date":"2026-05-15","close":24.4},{"date":"2026-05-18","close":24.09},{"date":"2026-05-19","close":23.45},{"date":"2026-05-20","close":24.18},{"date":"2026-05-21","close":24.07},{"date":"2026-05-22","close":24.48},{"date":"2026-05-26","close":25.34},{"date":"2026-05-27","close":25.71},{"date":"2026-05-28","close":25.48},{"date":"2026-05-29","close":25.92},{"date":"2026-06-01","close":25.85},{"date":"2026-06-02","close":26.51},{"date":"2026-06-03","close":26.03},{"date":"2026-06-04","close":26.11},{"date":"2026-06-05","close":25.63},{"date":"2026-06-08","close":26.11},{"date":"2026-06-09","close":26.4},{"date":"2026-06-10","close":25.33},{"date":"2026-06-11","close":26.84},{"date":"2026-06-12","close":27.14},{"date":"2026-06-15","close":27.35},{"date":"2026-06-16","close":27.69},{"date":"2026-06-17","close":27.36},{"date":"2026-06-18","close":28.09},{"date":"2026-06-22","close":28.5},{"date":"2026-06-23","close":27.25},{"date":"2026-06-24","close":27.25},{"date":"2026-06-25","close":29.02},{"date":"2026-06-26","close":28.79},{"date":"2026-06-29","close":28.15},{"date":"2026-06-30","close":27.97},{"date":"2026-07-01","close":27.15},{"date":"2026-07-02","close":26.69},{"date":"2026-07-06","close":27.15},{"date":"2026-07-07","close":26.13},{"date":"2026-07-08","close":25.72},{"date":"2026-07-09","close":26.03},{"date":"2026-07-10","close":26.34},{"date":"2026-07-13","close":26.24},{"date":"2026-07-14","close":26.24},{"date":"2026-07-15","close":26.58},{"date":"2026-07-16","close":26.95},{"date":"2026-07-17","close":26.61},{"date":"2026-07-20","close":25.7},{"date":"2026-07-21","close":27.05},{"date":"2026-07-22","close":27.41},{"date":"2026-07-23","close":27.02},{"date":"2026-07-24","close":26.89},{"date":"2026-07-27","close":26.55},{"date":"2026-07-28","close":26.42},{"date":"2026-07-29","close":24.92},{"date":"2026-07-30","close":25.78},{"date":"2026-07-31","close":27.98},{"date":"2026-08-03","close":29.38},{"date":"2026-08-04","close":29.84},{"date":"2026-08-05","close":29.3},{"date":"2026-08-06","close":28.59},{"date":"2026-08-07","close":28.25},{"date":"2026-08-10","close":28.4},{"date":"2026-08-11","close":28.44},{"date":"2026-08-12","close":27.83},{"date":"2026-08-13","close":27.67},{"date":"2026-08-14","close":27.76},{"date":"2026-08-17","close":28.14},{"date":"2026-08-18","close":27.13},{"date":"2026-08-19","close":26.23},{"date":"2026-08-20","close":25.89},{"date":"2026-08-21","close":25.9},{"date":"2026-08-24","close":26.03},{"date":"2026-08-25","close":25.96},{"date":"2026-08-26","close":26.67},{"date":"2026-08-27","close":26.38},{"date":"2026-08-28","close":25.87},{"date":"2026-08-31","close":25.58},{"date":"2026-09-01","close":24.8},{"date":"2026-09-02","close":24.91},{"date":"2026-09-03","close":25.19},{"date":"2026-09-04","close":25.95},{"date":"2026-09-08","close":25.65},{"date":"2026-09-09","close":26.32},{"date":"2026-09-10","close":25.63},{"date":"2026-09-11","close":26.04},{"date":"2026-09-14","close":25.42},{"date":"2026-09-15","close":25.5},{"date":"2026-09-16","close":25.45},{"date":"2026-09-17","close":25.77},{"date":"2026-09-18","close":25.61},{"date":"2026-09-21","close":25.45},{"date":"2026-09-22","close":26.15},{"date":"2026-09-23","close":26.36},{"date":"2026-09-24","close":26.26},{"date":"2026-09-25","close":26.86},{"date":"2026-09-28","close":26.67},{"date":"2026-09-29","close":26.64},{"date":"2026-09-30","close":26.2},{"date":"2026-10-01","close":26.5},{"date":"2026-10-02","close":27.65},{"date":"2026-10-05","close":27.81},{"date":"2026-10-06","close":28.25},{"date":"2026-10-07","close":27.41},{"date":"2026-10-08","close":26.74},{"date":"2026-10-09","close":26.67},{"date":"2026-10-12","close":26.23},{"date":"2026-10-13","close":25.96},{"date":"2026-10-14","close":25.85},{"date":"2026-10-15","close":26.34},{"date":"2026-10-16","close":25.83},{"date":"2026-10-19","close":25.93},{"date":"2026-10-20","close":26.1},{"date":"2026-10-21","close":26.71},{"date":"2026-10-22","close":25.09}],"supply_demand":{"comment":"데이터 부족","analysis":"수급 데이터가 없습니다.","foreign_trend":"중립","institution_trend":"중립"},"insider_trades":[],"price_analysis":{"current":25.1,"low_30d":24.28,"support":24.71,"high_30d":28.5395,"change_1d":-6.0,"change_7d":-2.9,"change_30d":-3.6,"resistance":28.11,"position_in_range":19.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":1.7,"per":13.06,"quarter":"2025-Q1"},{"pbr":2.02,"per":15.99,"quarter":"2025-Q2"},{"pbr":2.11,"per":16.55,"quarter":"2025-Q3"},{"pbr":1.84,"per":14.12,"quarter":"2025-Q4"},{"pbr":1.92,"per":14.97,"quarter":"2026-Q1"},{"pbr":2.27,"per":18.28,"quarter":"2026-Q2"},{"pbr":2.04,"per":16.41,"quarter":"현재"}],"timeline":[{"close":18.41,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":23.03,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":24.82,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":21.47,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":22.61,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":27.97,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":1.98,"pbr_5y_low":1.7,"per_5y_avg":15.49,"per_5y_low":13.06,"current_pbr":2.04,"current_per":16.41,"pbr_5y_high":2.27,"per_5y_high":18.28,"pbr_5y_median":1.97,"per_5y_median":15.48,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":66.7,"per_percentile":66.7,"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"fwd_per_history":[],"overall_opinion":{"score":null,"state":null,"comment":null,"verdict":null,"catalysts":["전분기 대비 매출 11% 성장"],"verdict_en":null,"legacy_score":null,"risk_factors":["MACD 데드크로스(시그널선 하회)"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Industrials","industry":"Specialty Industrial Machinery"},"investment_grade":{"growth":{"grade":"C","reason":"매출 +10.6%"},"momentum":{"grade":"D","reason":"RSI 30"},"valuation":{"grade":"C","reason":"PER 16.4x (섹터 중앙 N/Ax)"},"profitability":{"grade":"C","reason":"ROE 3.0%"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"buffett_checklist":{"items":[{"pass":false,"unit":"%","value":1.4,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":2.95,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":false,"unit":"%","value":8.76,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":false,"unit":"","value":0.67,"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":0.62,"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":41.81,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":14.71,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":8.46,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":1,"total_count":8,"overall_comment":"8개 지표 중 1개 통과입니다(측정 가능 8개)."},"earnings_forecast":{},"valuation_history":[{"pbr":1.7,"per":13.06,"close":18.41,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":2.02,"per":15.99,"close":23.03,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":2.11,"per":16.55,"close":24.82,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":1.84,"per":14.12,"close":21.47,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":1.92,"per":14.97,"close":22.61,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":2.27,"per":18.28,"close":27.97,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q2"}],"financial_currency":{"reason":null,"current_held":false,"latest_period":"2026Q2","quote_currency":"USD","latest_currency":["USD"],"foreign_observed":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","consensus":{"available":false,"analyst_count":null},"freshness":{"items":[{"key":"price","as_of":"2026-10-22","label":"가격","status":"available","t_class":"T0","age_days":1},{"key":"technical","as_of":"2026-10-22","label":"기술지표","status":"available","t_class":"T0","age_days":1}],"oldest":{"key":"price","label":"가격","age_days":1},"summary":"가격 1일 전 · 기술지표 1일 전"},"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"key_metrics":[{"label":"PER","value":"16.4배"},{"label":"PBR","value":"2.0배"},{"label":"5년 PER 밴드","value":"하위 67%"},{"label":"ROE","value":"2.9%"}],"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":0.41,"pbr":null,"per":null,"roa":0.014039593929228439,"roe":0.029470430733410942,"revenue":941600000.0,"market_cap":null,"net_income":103791910.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.4181180968564146,"total_assets":7392800000.0,"total_equity":3521900000.0,"profit_margin":0.11022930118946474,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":148300000.0,"operating_margin":0.15749787595581988},{"eps":0.35,"pbr":null,"per":null,"roa":0.008418833450456782,"roe":0.017790846178977696,"revenue":851100000.0,"market_cap":null,"net_income":59900000.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.40007519680413584,"total_assets":7115000000.0,"total_equity":3366900000.0,"profit_margin":0.07037950887087299,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":114904000.0,"operating_margin":0.13500646222535542},{"eps":0.38,"pbr":null,"per":null,"roa":0.007173420588975585,"roe":0.015386922615476905,"revenue":856200000.0,"market_cap":null,"net_income":51300000.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.4009577201588414,"total_assets":7151400000.0,"total_equity":3334000000.0,"profit_margin":0.05991590749824807,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":136900000.0,"operating_margin":0.15989254846998366},{"eps":0.39,"pbr":null,"per":null,"roa":0.011413066282501364,"roe":0.024213649851632046,"revenue":855700000.0,"market_cap":null,"net_income":81600000.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.39920532897043354,"total_assets":7149700000.0,"total_equity":3370000000.0,"profit_margin":0.09536052354797242,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":115400000.0,"operating_margin":0.13486034825289236},{"eps":0.39,"pbr":null,"per":null,"roa":0.007827869988085013,"roe":0.01728357295809116,"revenue":883700000.0,"market_cap":null,"net_income":56500000.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.4076043906303044,"total_assets":7217800000.0,"total_equity":3269000000.0,"profit_margin":0.06393572479348195,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":115800000.0,"operating_margin":0.13103994568292407},{"eps":0.36,"pbr":null,"per":null,"roa":0.009004037294141566,"roe":0.019985172291525643,"revenue":847600000.0,"market_cap":null,"net_income":62000000.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.40655969797074093,"total_assets":6885800000.0,"total_equity":3102300000.0,"profit_margin":0.073147711184521,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":124700000.0,"operating_margin":0.14712128362435112},{"eps":0.36,"pbr":null,"per":null,"roa":0.005393218690597233,"roe":0.012104775763989946,"revenue":829400000.0,"market_cap":null,"net_income":36600000.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":0.404268145647456,"total_assets":6786300000.0,"total_equity":3023600000.0,"profit_margin":0.04412828550759585,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":112600000.0,"operating_margin":0.13576079093320473},{"eps":0.33,"pbr":null,"per":null,"roa":0.006683985115495331,"roe":0.015303989968813297,"revenue":830700000.0,"market_cap":null,"net_income":47600000.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.4042373901528831,"total_assets":7121500000.0,"total_equity":3110300000.0,"profit_margin":0.057301071385578425,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":113200000.0,"operating_margin":0.13627061514385458},{"eps":0.36,"pbr":null,"per":null,"roa":0.01005003695911753,"roe":0.022253698457664464,"revenue":885500000.0,"market_cap":null,"net_income":70700000.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.403613777526821,"total_assets":7034800000.0,"total_equity":3177000000.0,"profit_margin":0.07984189723320158,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":133300000.0,"operating_margin":0.15053642010163748}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":1.41,"per":13.06,"date":"2025-03","close":18.41,"source":"reported"},{"eps":1.41,"per":13.42,"date":"2025-04","close":18.92,"source":"reported"},{"eps":1.41,"per":15.0,"date":"2025-05","close":21.15,"source":"reported"},{"eps":1.44,"per":15.99,"date":"2025-06","close":23.03,"source":"reported"},{"eps":1.44,"per":17.22,"date":"2025-07","close":24.8,"source":"reported"},{"eps":1.44,"per":17.75,"date":"2025-08","close":25.56,"source":"reported"},{"eps":1.5,"per":16.55,"date":"2025-09","close":24.82,"source":"reported"},{"eps":1.5,"per":14.72,"date":"2025-10","close":22.08,"source":"reported"},{"eps":1.5,"per":15.17,"date":"2025-11","close":22.76,"source":"reported"},{"eps":1.52,"per":14.12,"date":"2025-12","close":21.47,"source":"reported"},{"eps":1.52,"per":15.14,"date":"2026-01","close":23.02,"source":"reported"},{"eps":1.52,"per":18.14,"date":"2026-02","close":27.57,"source":"reported"},{"eps":1.51,"per":14.97,"date":"2026-03","close":22.61,"source":"reported"},{"eps":1.51,"per":16.96,"date":"2026-04","close":25.61,"source":"reported"},{"eps":1.51,"per":17.17,"date":"2026-05","close":25.92,"source":"reported"},{"eps":1.53,"per":18.28,"date":"2026-06","close":27.97,"source":"reported"},{"eps":1.53,"per":18.29,"date":"2026-07","close":27.98,"source":"reported"},{"eps":1.53,"per":16.72,"date":"2026-08","close":25.58,"source":"reported"},{"eps":1.53,"per":17.12,"date":"2026-09","close":26.2,"source":"reported"},{"eps":1.53,"per":16.4,"date":"2026-10","close":25.09,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":16.11,"std":1.55,"count":20,"current":16.4,"lower_1sd":14.56,"upper_1sd":17.66},"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":"Gates Industrial Corporation Ltd.","phase":"above-fold","symbol_resolved":true}